Aktuális árfolyam
10.032,4800
2011-09-30
Eszközérték
1.430 M
Forint
Hozam (Összes)
+2,41%
Évesített hozam (CAGR)
+0,79%
Maximum ár
10.123,7400
Minimum ár
8.874,1200
Volatilitás
8,46%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-09-30 | 10.032,480000 | +0,09% |
| 2011-09-29 | 10.023,270000 | +0,01% |
| 2011-09-28 | 10.022,560000 | +0,02% |
| 2011-09-27 | 10.020,850000 | +0,01% |
| 2011-09-26 | 10.020,130000 | +0,04% |
| 2011-09-23 | 10.016,000000 | +0,01% |
| 2011-09-22 | 10.015,280000 | +0,03% |
| 2011-09-21 | 10.012,580000 | +0,01% |
| 2011-09-20 | 10.011,870000 | +0,02% |
| 2011-09-19 | 10.010,160000 | +0,03% |
| 2011-09-16 | 10.007,040000 | +0,03% |
| 2011-09-15 | 10.004,330000 | +0,02% |
| 2011-09-14 | 10.002,060000 | +0,01% |
| 2011-09-13 | 10.001,350000 | +0,01% |
| 2011-09-12 | 10.000,040000 | -0,22% |
| 2011-09-09 | 10.022,000000 | +0,02% |
| 2011-09-08 | 10.020,280000 | +0,02% |
| 2011-09-07 | 10.018,570000 | +0,02% |
| 2011-09-06 | 10.016,850000 | +0,02% |
| 2011-09-05 | 10.015,140000 | +0,04% |
| 2011-09-02 | 10.011,000000 | +0,02% |
| 2011-09-01 | 10.009,290000 | +0,02% |
| 2011-08-31 | 10.007,570000 | +0,02% |
| 2011-08-30 | 10.005,860000 | +0,01% |
| 2011-08-29 | 10.005,150000 | +0,04% |
| 2011-08-26 | 10.001,000000 | +0,02% |
| 2011-08-25 | 9.999,290000 | +0,27% |
| 2011-08-24 | 9.972,390000 | +0,01% |
| 2011-08-23 | 9.971,670000 | +0,02% |
| 2011-08-22 | 9.969,960000 | +0,03% |
| 2011-08-19 | 9.966,810000 | +0,02% |
| 2011-08-18 | 9.965,100000 | +0,02% |
| 2011-08-17 | 9.963,380000 | +0,02% |
| 2011-08-16 | 9.961,660000 | +0,07% |
| 2011-08-15 | 9.954,950000 | -0,01% |
| 2011-08-12 | 9.955,830000 | +0,00% |
| 2011-08-11 | 9.955,650000 | +0,02% |
| 2011-08-10 | 9.953,930000 | +0,02% |
| 2011-08-09 | 9.952,210000 | +0,01% |
| 2011-08-08 | 9.951,500000 | +0,04% |
| 2011-08-05 | 9.947,350000 | +0,01% |
| 2011-08-04 | 9.946,630000 | +0,03% |
| 2011-08-03 | 9.943,910000 | +0,01% |
| 2011-08-02 | 9.943,200000 | +0,02% |
| 2011-08-01 | 9.941,480000 | +0,03% |
| 2011-07-29 | 9.938,330000 | +0,02% |
| 2011-07-28 | 9.936,620000 | +0,02% |
| 2011-07-27 | 9.934,900000 | +0,02% |
| 2011-07-26 | 9.933,180000 | +0,02% |
| 2011-07-25 | 9.931,460000 | +0,03% |
| 2011-07-22 | 9.928,310000 | +0,02% |
| 2011-07-21 | 9.926,590000 | +0,02% |
| 2011-07-20 | 9.924,870000 | +0,02% |
| 2011-07-19 | 9.922,970000 | +0,02% |
| 2011-07-18 | 9.921,250000 | +0,04% |
| 2011-07-15 | 9.917,100000 | +0,01% |
| 2011-07-14 | 9.916,380000 | +0,02% |
| 2011-07-13 | 9.914,660000 | +0,02% |
| 2011-07-12 | 9.912,940000 | +0,02% |
| 2011-07-11 | 9.911,220000 | +0,04% |
| 2011-07-08 | 9.907,060000 | +0,01% |
| 2011-07-07 | 9.906,350000 | +0,02% |
| 2011-07-06 | 9.904,630000 | +0,02% |
| 2011-07-05 | 9.902,910000 | +0,02% |
| 2011-07-04 | 9.901,190000 | +0,03% |
| 2011-07-01 | 9.898,030000 | +0,02% |
| 2011-06-30 | 9.896,330000 | +0,02% |
| 2011-06-29 | 9.894,610000 | +0,02% |
| 2011-06-28 | 9.892,900000 | +0,01% |
| 2011-06-27 | 9.892,190000 | +0,04% |
| 2011-06-24 | 9.888,450000 | +0,01% |
| 2011-06-23 | 9.887,730000 | +0,02% |
| 2011-06-22 | 9.886,010000 | +0,02% |
| 2011-06-21 | 9.884,280000 | +0,02% |
| 2011-06-20 | 9.882,560000 | +0,03% |
| 2011-06-17 | 9.879,400000 | +0,03% |
| 2011-06-16 | 9.876,900000 | +0,02% |
| 2011-06-15 | 9.875,180000 | +0,02% |
| 2011-06-14 | 9.873,460000 | +0,04% |
| 2011-06-10 | 9.869,580000 | +0,02% |
| 2011-06-09 | 9.867,860000 | +0,02% |
| 2011-06-08 | 9.866,140000 | +0,02% |
| 2011-06-07 | 9.864,410000 | +0,02% |
| 2011-06-06 | 9.862,690000 | +0,03% |
| 2011-06-03 | 9.859,530000 | +0,04% |
| 2011-06-02 | 9.855,800000 | 0,00% |
| 2011-06-01 | 9.856,080000 | +0,01% |
| 2011-05-31 | 9.855,360000 | +0,02% |
| 2011-05-30 | 9.853,640000 | +0,03% |
| 2011-05-27 | 9.850,480000 | +0,02% |
| 2011-05-26 | 9.848,750000 | +0,02% |
| 2011-05-25 | 9.847,030000 | +0,02% |
| 2011-05-24 | 9.845,300000 | +0,01% |
| 2011-05-23 | 9.844,570000 | +0,04% |
| 2011-05-20 | 9.840,410000 | +0,02% |
| 2011-05-19 | 9.838,680000 | +0,01% |
| 2011-05-18 | 9.837,960000 | +0,02% |
| 2011-05-17 | 9.836,240000 | +0,06% |
| 2011-05-16 | 9.830,650000 | +0,03% |
| 2011-05-13 | 9.827,490000 | +0,02% |
| 2011-05-12 | 9.825,770000 | +0,02% |
| 2011-05-11 | 9.824,040000 | +0,01% |
| 2011-05-10 | 9.823,320000 | +0,02% |
| 2011-05-09 | 9.821,600000 | +0,06% |
| 2011-05-06 | 9.815,430000 | +0,02% |
| 2011-05-05 | 9.813,700000 | +0,02% |
| 2011-05-04 | 9.811,980000 | +0,02% |
| 2011-05-03 | 9.810,260000 | +0,03% |
| 2011-05-02 | 9.807,690000 | +0,05% |
| 2011-04-29 | 9.803,020000 | +0,02% |
| 2011-04-28 | 9.801,460000 | +0,02% |
| 2011-04-27 | 9.799,900000 | +0,03% |
| 2011-04-26 | 9.797,330000 | +0,08% |
| 2011-04-22 | 9.789,090000 | 0,00% |
| 2011-04-21 | 9.789,290000 | +0,03% |
| 2011-04-20 | 9.786,740000 | +0,03% |
| 2011-04-19 | 9.784,190000 | +0,02% |
| 2011-04-18 | 9.782,620000 | +0,51% |
| 2011-04-15 | 9.732,650000 | -0,44% |
| 2011-04-14 | 9.775,370000 | +0,01% |
| 2011-04-13 | 9.774,800000 | +0,02% |
| 2011-04-12 | 9.773,240000 | +0,02% |
| 2011-04-11 | 9.771,680000 | +0,05% |
| 2011-04-08 | 9.767,010000 | +0,02% |
| 2011-04-07 | 9.765,450000 | +0,03% |
| 2011-04-06 | 9.762,910000 | +0,02% |
| 2011-04-05 | 9.761,350000 | +0,02% |
| 2011-04-04 | 9.759,790000 | +0,05% |
| 2011-04-01 | 9.755,110000 | +0,02% |
| 2011-03-31 | 9.753,560000 | +0,03% |
| 2011-03-30 | 9.751,020000 | +0,02% |
| 2011-03-29 | 9.749,460000 | +0,02% |
| 2011-03-28 | 9.747,900000 | +0,06% |
| 2011-03-25 | 9.742,240000 | +0,02% |
| 2011-03-24 | 9.740,680000 | +0,02% |
| 2011-03-23 | 9.739,120000 | +0,02% |
| 2011-03-22 | 9.737,560000 | +0,05% |
| 2011-03-21 | 9.732,290000 | +0,06% |
| 2011-03-18 | 9.726,630000 | +0,02% |
| 2011-03-17 | 9.725,070000 | +0,03% |
| 2011-03-16 | 9.722,520000 | +0,25% |
| 2011-03-11 | 9.698,040000 | +0,04% |
| 2011-03-10 | 9.694,520000 | -0,12% |
| 2011-03-09 | 9.705,710000 | +0,17% |
| 2011-03-08 | 9.689,440000 | -0,01% |
| 2011-03-07 | 9.690,820000 | -0,10% |
| 2011-03-04 | 9.700,850000 | +0,12% |
| 2011-03-03 | 9.689,480000 | -0,10% |
| 2011-03-02 | 9.698,710000 | +0,17% |
| 2011-03-01 | 9.682,440000 | -0,01% |
| 2011-02-28 | 9.683,830000 | -0,01% |
| 2011-02-25 | 9.685,020000 | +0,03% |
| 2011-02-24 | 9.682,480000 | +0,09% |
| 2011-02-23 | 9.674,050000 | -0,05% |
| 2011-02-22 | 9.679,350000 | +0,09% |
| 2011-02-21 | 9.670,920000 | +0,06% |
| 2011-02-18 | 9.665,020000 | +0,01% |
| 2011-02-17 | 9.664,440000 | -0,01% |
| 2011-02-16 | 9.665,820000 | +0,02% |
| 2011-02-15 | 9.664,310000 | +0,04% |
| 2011-02-14 | 9.660,750000 | +0,06% |
| 2011-02-11 | 9.654,990000 | +0,02% |
| 2011-02-10 | 9.653,410000 | +0,01% |
| 2011-02-09 | 9.652,840000 | -0,02% |
| 2011-02-08 | 9.655,250000 | +0,02% |
| 2011-02-07 | 9.653,670000 | +0,04% |
| 2011-02-04 | 9.649,940000 | -0,01% |
| 2011-02-03 | 9.651,350000 | +0,01% |
| 2011-02-02 | 9.650,860000 | +0,03% |
| 2011-02-01 | 9.648,290000 | +0,05% |
| 2011-01-31 | 9.643,770000 | +0,01% |
| 2011-01-28 | 9.643,090000 | -0,02% |
| 2011-01-27 | 9.644,770000 | -0,02% |
| 2011-01-26 | 9.646,220000 | +0,04% |
| 2011-01-25 | 9.642,610000 | -0,01% |
| 2011-01-24 | 9.644,050000 | +0,02% |
| 2011-01-21 | 9.641,700000 | 0,00% |
| 2011-01-20 | 9.642,130000 | +0,02% |
| 2011-01-19 | 9.640,550000 | 0,00% |
| 2011-01-18 | 9.640,980000 | +0,08% |
| 2011-01-17 | 9.633,330000 | +0,04% |
| 2011-01-14 | 9.629,580000 | -0,03% |
| 2011-01-13 | 9.632,030000 | +0,01% |
| 2011-01-12 | 9.631,450000 | +0,08% |
| 2011-01-11 | 9.623,800000 | +0,06% |
| 2011-01-10 | 9.618,170000 | -0,02% |
| 2011-01-07 | 9.620,480000 | -0,03% |
| 2011-01-06 | 9.622,930000 | +0,05% |
| 2011-01-05 | 9.618,310000 | -0,04% |
| 2011-01-04 | 9.621,770000 | +0,07% |
| 2011-01-03 | 9.615,140000 | +0,06% |
| 2010-12-31 | 9.609,370000 | 0,00% |
| 2010-12-30 | 9.609,800000 | +0,02% |
| 2010-12-29 | 9.608,210000 | +0,01% |
| 2010-12-28 | 9.607,630000 | +0,02% |
| 2010-12-27 | 9.606,040000 | +0,03% |
| 2010-12-23 | 9.602,710000 | +0,04% |
| 2010-12-22 | 9.599,100000 | +0,03% |
| 2010-12-21 | 9.596,500000 | -0,08% |
| 2010-12-20 | 9.603,990000 | +0,00% |
| 2010-12-17 | 9.603,940000 | +0,27% |
| 2010-12-16 | 9.578,150000 | -0,24% |
| 2010-12-15 | 9.600,750000 | +0,03% |
| 2010-12-14 | 9.598,160000 | +0,10% |
| 2010-12-13 | 9.588,520000 | +0,03% |
| 2010-12-10 | 9.585,770000 | +0,07% |
| 2010-12-09 | 9.579,150000 | -0,06% |
| 2010-12-08 | 9.584,600000 | +0,05% |
| 2010-12-07 | 9.579,990000 | 0,00% |
| 2010-12-06 | 9.580,420000 | -0,03% |
| 2010-12-03 | 9.583,710000 | 0,00% |
| 2010-12-02 | 9.584,130000 | +0,00% |
| 2010-12-01 | 9.583,770000 | +0,07% |
| 2010-11-30 | 9.577,160000 | -0,18% |
| 2010-11-29 | 9.594,690000 | -0,07% |
| 2010-11-26 | 9.600,990000 | -0,03% |
| 2010-11-25 | 9.603,430000 | -0,01% |
| 2010-11-24 | 9.604,860000 | -0,01% |
| 2010-11-23 | 9.606,290000 | -0,06% |
| 2010-11-22 | 9.611,740000 | +0,04% |
| 2010-11-19 | 9.607,980000 | +0,05% |
| 2010-11-18 | 9.603,380000 | +0,08% |
| 2010-11-17 | 9.595,760000 | 0,00% |
| 2010-11-16 | 9.596,180000 | 0,00% |
| 2010-11-15 | 9.596,600000 | +0,03% |
| 2010-11-12 | 9.593,850000 | +0,03% |
| 2010-11-11 | 9.591,260000 | -0,09% |
| 2010-11-10 | 9.599,720000 | +0,03% |
| 2010-11-09 | 9.597,120000 | +0,11% |
| 2010-11-08 | 9.586,140000 | +0,03% |
| 2010-11-05 | 9.583,390000 | -0,06% |
| 2010-11-04 | 9.588,840000 | +0,05% |
| 2010-11-03 | 9.584,240000 | 0,00% |
| 2010-11-02 | 9.584,660000 | -0,03% |
| 2010-10-29 | 9.587,360000 | +0,08% |
| 2010-10-28 | 9.579,750000 | +0,04% |
| 2010-10-27 | 9.576,150000 | -0,04% |
| 2010-10-26 | 9.579,580000 | +0,02% |
| 2010-10-25 | 9.578,000000 | +0,05% |
| 2010-10-22 | 9.573,230000 | -0,04% |
| 2010-10-21 | 9.576,660000 | +0,06% |
| 2010-10-20 | 9.571,060000 | +0,05% |
| 2010-10-19 | 9.566,460000 | +0,02% |
| 2010-10-18 | 9.564,870000 | +0,02% |
| 2010-10-15 | 9.563,120000 | -0,04% |
| 2010-10-14 | 9.566,560000 | -0,05% |
| 2010-10-13 | 9.570,980000 | +0,05% |
| 2010-10-12 | 9.566,390000 | +0,06% |
| 2010-10-11 | 9.560,790000 | +0,03% |
| 2010-10-08 | 9.558,040000 | -0,03% |
| 2010-10-07 | 9.560,450000 | -0,01% |
| 2010-10-06 | 9.561,870000 | +0,05% |
| 2010-10-05 | 9.557,280000 | +0,03% |
| 2010-10-04 | 9.554,700000 | +0,07% |
| 2010-10-01 | 9.547,940000 | +0,06% |
| 2010-09-30 | 9.542,370000 | +0,01% |
| 2010-09-29 | 9.541,770000 | +0,05% |
| 2010-09-28 | 9.537,180000 | +0,04% |
| 2010-09-27 | 9.533,610000 | +0,05% |
| 2010-09-24 | 9.528,860000 | +0,30% |
| 2010-09-23 | 9.500,400000 | -0,30% |
| 2010-09-22 | 9.528,680000 | +0,06% |
| 2010-09-21 | 9.523,060000 | +0,03% |
| 2010-09-20 | 9.520,110000 | +0,04% |
| 2010-09-17 | 9.516,350000 | -0,01% |
| 2010-09-16 | 9.517,750000 | +0,01% |
| 2010-09-15 | 9.516,680000 | +0,08% |
| 2010-09-14 | 9.509,100000 | +0,02% |
| 2010-09-13 | 9.507,520000 | +0,03% |
| 2010-09-10 | 9.504,750000 | +0,10% |
| 2010-09-09 | 9.495,180000 | +0,18% |
| 2010-09-08 | 9.477,680000 | -0,19% |
| 2010-09-07 | 9.495,970000 | -0,01% |
| 2010-09-06 | 9.497,330000 | +0,08% |
| 2010-09-03 | 9.489,540000 | 0,00% |
| 2010-09-02 | 9.489,950000 | +0,05% |
| 2010-09-01 | 9.485,350000 | -0,02% |
| 2010-08-31 | 9.486,780000 | -0,03% |
| 2010-08-30 | 9.489,200000 | +0,05% |
| 2010-08-27 | 9.484,410000 | -0,10% |
| 2010-08-26 | 9.493,860000 | -0,09% |
| 2010-08-25 | 9.502,300000 | +0,06% |
| 2010-08-24 | 9.496,690000 | -0,11% |
| 2010-08-23 | 9.507,140000 | -0,05% |
| 2010-08-19 | 9.511,680000 | +0,03% |
| 2010-08-18 | 9.509,080000 | +0,07% |
| 2010-08-17 | 9.502,470000 | +0,12% |
| 2010-08-16 | 9.490,830000 | +0,04% |
| 2010-08-13 | 9.487,050000 | +0,04% |
| 2010-08-12 | 9.483,450000 | +0,02% |
| 2010-08-11 | 9.481,860000 | -0,04% |
| 2010-08-10 | 9.485,280000 | -0,01% |
| 2010-08-09 | 9.486,690000 | +0,01% |
| 2010-08-06 | 9.485,910000 | +0,11% |
| 2010-08-05 | 9.475,310000 | +0,14% |
| 2010-08-04 | 9.461,700000 | -0,03% |
| 2010-08-03 | 9.464,110000 | +0,03% |
| 2010-08-02 | 9.461,510000 | +0,11% |
| 2010-07-30 | 9.450,730000 | 0,00% |
| 2010-07-29 | 9.451,140000 | +0,01% |
| 2010-07-28 | 9.450,540000 | -0,03% |
| 2010-07-27 | 9.452,950000 | +0,09% |
| 2010-07-26 | 9.444,350000 | -0,04% |
| 2010-07-23 | 9.448,570000 | -0,14% |
| 2010-07-22 | 9.461,990000 | +0,12% |
| 2010-07-21 | 9.450,380000 | +0,25% |
| 2010-07-20 | 9.426,380000 | -0,32% |
| 2010-07-19 | 9.456,810000 | -0,25% |
| 2010-07-16 | 9.480,060000 | +0,02% |
| 2010-07-15 | 9.478,460000 | -0,03% |
| 2010-07-14 | 9.480,870000 | +0,09% |
| 2010-07-13 | 9.472,270000 | -0,04% |
| 2010-07-12 | 9.475,680000 | +0,05% |
| 2010-07-09 | 9.470,900000 | -0,07% |
| 2010-07-08 | 9.477,310000 | +0,14% |
| 2010-07-07 | 9.463,710000 | +0,02% |
| 2010-07-06 | 9.462,110000 | -0,04% |
| 2010-07-05 | 9.465,520000 | +0,09% |
| 2010-07-02 | 9.456,740000 | +0,09% |
| 2010-07-01 | 9.448,140000 | -0,06% |
| 2010-06-30 | 9.453,540000 | +0,03% |
| 2010-06-29 | 9.450,950000 | -0,13% |
| 2010-06-28 | 9.463,370000 | +0,03% |
| 2010-06-25 | 9.460,760000 | -0,02% |
| 2010-06-24 | 9.462,260000 | +0,24% |
| 2010-06-23 | 9.439,200000 | 0,00% |
| 2010-06-22 | 9.439,620000 | -0,48% |
| 2010-06-21 | 9.484,990000 | +0,08% |
| 2010-06-18 | 9.477,080000 | -0,02% |
| 2010-06-17 | 9.478,530000 | +0,06% |
| 2010-06-16 | 9.472,830000 | -0,02% |
| 2010-06-15 | 9.474,280000 | +0,01% |
| 2010-06-14 | 9.473,680000 | +0,08% |
| 2010-06-11 | 9.465,770000 | +0,10% |
| 2010-06-10 | 9.455,980000 | +0,02% |
| 2010-06-09 | 9.454,370000 | 0,00% |
| 2010-06-08 | 9.454,800000 | +0,20% |
| 2010-06-07 | 9.435,820000 | +0,06% |
| 2010-06-04 | 9.430,220000 | -0,43% |
| 2010-06-03 | 9.471,230000 | +0,04% |
| 2010-06-02 | 9.467,590000 | +0,01% |
| 2010-06-01 | 9.466,990000 | -0,14% |
| 2010-05-31 | 9.480,610000 | -0,04% |
| 2010-05-28 | 9.484,170000 | +0,10% |
| 2010-05-27 | 9.474,440000 | +0,06% |
| 2010-05-26 | 9.468,780000 | +0,12% |
| 2010-05-25 | 9.457,020000 | +0,08% |
| 2010-05-21 | 9.449,560000 | +0,01% |
| 2010-05-20 | 9.448,960000 | -0,03% |
| 2010-05-19 | 9.451,410000 | -0,13% |
| 2010-05-18 | 9.464,000000 | +0,05% |
| 2010-05-17 | 9.459,350000 | -0,05% |
| 2010-05-14 | 9.463,650000 | +0,10% |
| 2010-05-13 | 9.453,920000 | -0,15% |
| 2010-05-12 | 9.468,400000 | +0,18% |
| 2010-05-11 | 9.451,710000 | -0,11% |
| 2010-05-10 | 9.462,170000 | +0,39% |
| 2010-05-07 | 9.425,100000 | +0,66% |
| 2010-05-06 | 9.363,230000 | -0,90% |
| 2010-05-05 | 9.448,020000 | -0,06% |
| 2010-05-04 | 9.453,490000 | -0,25% |
| 2010-05-03 | 9.476,970000 | +0,04% |
| 2010-04-30 | 9.473,160000 | -0,03% |
| 2010-04-29 | 9.475,690000 | +0,13% |
| 2010-04-28 | 9.463,170000 | -0,11% |
| 2010-04-27 | 9.473,730000 | -0,21% |
| 2010-04-26 | 9.493,320000 | +0,23% |
| 2010-04-23 | 9.471,820000 | +0,04% |
| 2010-04-22 | 9.468,330000 | -0,04% |
| 2010-04-21 | 9.471,870000 | +0,04% |
| 2010-04-20 | 9.468,390000 | +0,15% |
| 2010-04-19 | 9.453,870000 | -0,18% |
| 2010-04-16 | 9.471,260000 | +0,01% |
| 2010-04-15 | 9.470,660000 | +0,02% |
| 2010-04-14 | 9.469,060000 | +0,08% |
| 2010-04-13 | 9.461,440000 | +0,08% |
| 2010-04-12 | 9.453,810000 | +0,19% |
| 2010-04-09 | 9.435,960000 | +0,13% |
| 2010-04-08 | 9.423,380000 | -0,16% |
| 2010-04-07 | 9.438,770000 | -0,03% |
| 2010-04-06 | 9.441,170000 | +0,00% |
| 2010-04-02 | 9.440,760000 | +0,01% |
| 2010-04-01 | 9.440,170000 | +0,06% |
| 2010-03-31 | 9.434,570000 | +0,05% |
| 2010-03-30 | 9.429,970000 | +0,23% |
| 2010-03-29 | 9.408,380000 | -0,04% |
| 2010-03-26 | 9.412,560000 | +0,11% |
| 2010-03-25 | 9.401,950000 | +0,12% |
| 2010-03-24 | 9.390,360000 | +0,08% |
| 2010-03-23 | 9.382,770000 | +0,14% |
| 2010-03-22 | 9.369,190000 | -0,14% |
| 2010-03-19 | 9.382,340000 | -0,04% |
| 2010-03-18 | 9.386,460000 | +0,13% |
| 2010-03-17 | 9.373,900000 | +0,08% |
| 2010-03-16 | 9.366,090000 | +0,06% |
| 2010-03-12 | 9.360,140000 | -0,40% |
| 2010-03-11 | 9.397,630000 | +0,21% |
| 2010-03-10 | 9.377,960000 | +0,09% |
| 2010-03-09 | 9.369,330000 | -0,13% |
| 2010-03-08 | 9.381,760000 | +0,07% |
| 2010-03-05 | 9.374,910000 | +0,01% |
| 2010-03-04 | 9.374,310000 | +0,04% |
| 2010-03-03 | 9.370,690000 | 0,00% |
| 2010-03-02 | 9.371,070000 | +0,19% |
| 2010-03-01 | 9.353,410000 | +0,27% |
| 2010-02-26 | 9.328,520000 | +0,09% |
| 2010-02-25 | 9.319,880000 | +0,11% |
| 2010-02-24 | 9.309,230000 | 0,00% |
| 2010-02-23 | 9.309,610000 | +0,06% |
| 2010-02-22 | 9.303,970000 | +0,15% |
| 2010-02-19 | 9.290,090000 | +0,11% |
| 2010-02-18 | 9.279,460000 | +0,06% |
| 2010-02-17 | 9.273,810000 | +0,18% |
| 2010-02-16 | 9.257,160000 | +0,04% |
| 2010-02-15 | 9.253,340000 | +0,02% |
| 2010-02-12 | 9.251,490000 | -0,04% |
| 2010-02-11 | 9.254,880000 | -0,03% |
| 2010-02-10 | 9.257,260000 | +0,01% |
| 2010-02-09 | 9.256,630000 | +0,10% |
| 2010-02-08 | 9.247,000000 | +0,10% |
| 2010-02-05 | 9.238,130000 | -0,20% |
| 2010-02-04 | 9.256,540000 | -0,14% |
| 2010-02-03 | 9.269,960000 | +0,03% |
| 2010-02-02 | 9.267,340000 | +0,07% |
| 2010-02-01 | 9.260,690000 | +0,11% |
| 2010-01-29 | 9.250,860000 | 0,00% |
| 2010-01-28 | 9.251,260000 | -0,05% |
| 2010-01-27 | 9.255,640000 | +0,13% |
| 2010-01-26 | 9.243,990000 | +0,04% |
| 2010-01-25 | 9.240,370000 | +0,09% |
| 2010-01-22 | 9.232,490000 | -0,14% |
| 2010-01-21 | 9.245,860000 | -0,05% |
| 2010-01-20 | 9.250,240000 | +0,05% |
| 2010-01-19 | 9.245,590000 | 0,00% |
| 2010-01-18 | 9.245,970000 | +0,03% |
| 2010-01-15 | 9.243,100000 | -0,05% |
| 2010-01-14 | 9.247,490000 | -0,05% |
| 2010-01-13 | 9.251,870000 | +0,09% |
| 2010-01-12 | 9.243,260000 | -0,23% |
| 2010-01-11 | 9.264,630000 | +0,21% |
| 2010-01-08 | 9.244,780000 | +0,07% |
| 2010-01-07 | 9.238,160000 | +0,12% |
| 2010-01-06 | 9.227,470000 | +0,01% |
| 2010-01-05 | 9.226,860000 | +0,07% |
| 2010-01-04 | 9.220,210000 | +0,31% |
| 2009-12-31 | 9.191,810000 | +0,08% |
| 2009-12-30 | 9.184,130000 | 0,00% |
| 2009-12-29 | 9.184,520000 | +0,06% |
| 2009-12-28 | 9.178,910000 | +0,10% |
| 2009-12-23 | 9.169,840000 | +0,01% |
| 2009-12-22 | 9.169,220000 | -0,10% |
| 2009-12-21 | 9.178,620000 | +0,02% |
| 2009-12-18 | 9.176,780000 | -0,03% |
| 2009-12-17 | 9.179,190000 | -0,09% |
| 2009-12-16 | 9.187,270000 | +0,16% |
| 2009-12-15 | 9.172,730000 | -0,09% |
| 2009-12-14 | 9.181,080000 | +0,02% |
| 2009-12-11 | 9.179,270000 | -0,03% |
| 2009-12-10 | 9.181,630000 | +0,05% |
| 2009-12-09 | 9.176,670000 | +0,02% |
| 2009-12-08 | 9.175,080000 | -0,11% |
| 2009-12-07 | 9.185,460000 | +0,07% |
| 2009-12-04 | 9.178,660000 | -0,06% |
| 2009-12-03 | 9.184,620000 | -0,02% |
| 2009-12-02 | 9.186,020000 | +0,13% |
| 2009-12-01 | 9.174,220000 | +0,24% |
| 2009-11-30 | 9.152,350000 | +0,09% |
| 2009-11-27 | 9.144,430000 | -0,18% |
| 2009-11-26 | 9.161,020000 | -0,29% |
| 2009-11-25 | 9.187,700000 | +0,01% |
| 2009-11-24 | 9.187,080000 | +0,19% |
| 2009-11-23 | 9.169,250000 | +0,22% |
| 2009-11-20 | 9.149,210000 | -0,15% |
| 2009-11-19 | 9.162,720000 | -0,14% |
| 2009-11-18 | 9.175,230000 | +0,02% |
| 2009-11-17 | 9.173,590000 | +0,17% |
| 2009-11-16 | 9.157,820000 | +0,25% |
| 2009-11-13 | 9.134,790000 | -0,10% |
| 2009-11-12 | 9.144,220000 | -0,11% |
| 2009-11-11 | 9.154,630000 | +0,36% |
| 2009-11-10 | 9.121,850000 | +0,14% |
| 2009-11-09 | 9.109,160000 | +0,20% |
| 2009-11-06 | 9.091,210000 | +0,11% |
| 2009-11-05 | 9.081,530000 | +0,11% |
| 2009-11-04 | 9.071,850000 | +0,35% |
| 2009-11-03 | 9.040,070000 | -0,14% |
| 2009-11-02 | 9.052,550000 | -0,25% |
| 2009-10-30 | 9.074,790000 | +0,18% |
| 2009-10-29 | 9.058,090000 | -0,07% |
| 2009-10-28 | 9.064,480000 | -0,41% |
| 2009-10-27 | 9.101,990000 | -0,25% |
| 2009-10-26 | 9.124,390000 | +0,09% |
| 2009-10-22 | 9.116,620000 | -0,06% |
| 2009-10-21 | 9.122,060000 | -0,51% |
| 2009-10-20 | 9.168,430000 | +0,40% |
| 2009-10-19 | 9.132,020000 | +0,17% |
| 2009-10-16 | 9.116,850000 | +0,01% |
| 2009-10-15 | 9.116,220000 | +0,04% |
| 2009-10-14 | 9.112,520000 | +0,05% |
| 2009-10-13 | 9.107,810000 | +0,11% |
| 2009-10-12 | 9.097,960000 | +0,16% |
| 2009-10-09 | 9.083,830000 | +0,02% |
| 2009-10-08 | 9.082,180000 | -0,08% |
| 2009-10-07 | 9.089,760000 | -0,10% |
| 2009-10-06 | 9.099,280000 | +0,19% |
| 2009-10-05 | 9.082,380000 | +0,12% |
| 2009-10-02 | 9.071,410000 | -0,13% |
| 2009-10-01 | 9.082,890000 | -0,11% |
| 2009-09-30 | 9.093,160000 | +0,11% |
| 2009-09-29 | 9.083,460000 | +0,14% |
| 2009-09-28 | 9.070,720000 | -10,10% |
| 2009-09-25 | 10.089,260000 | -0,18% |
| 2009-09-24 | 10.107,820000 | +0,02% |
| 2009-09-23 | 10.106,200000 | -0,01% |
| 2009-09-22 | 10.107,620000 | +0,07% |
| 2009-09-21 | 10.100,910000 | -0,16% |
| 2009-09-18 | 10.117,270000 | -0,06% |
| 2009-09-17 | 10.123,740000 | +0,06% |
| 2009-09-16 | 10.117,930000 | +0,21% |
| 2009-09-15 | 10.096,740000 | +0,21% |
| 2009-09-14 | 10.075,940000 | +0,03% |
| 2009-09-11 | 10.073,140000 | +0,22% |
| 2009-09-10 | 10.051,070000 | +0,17% |
| 2009-09-09 | 10.034,340000 | -0,10% |
| 2009-09-08 | 10.044,830000 | +0,08% |
| 2009-09-07 | 10.037,170000 | +0,22% |
| 2009-09-04 | 10.015,200000 | +0,08% |
| 2009-09-03 | 10.007,520000 | +0,45% |
| 2009-09-02 | 9.962,600000 | -0,21% |
| 2009-09-01 | 9.983,100000 | -0,22% |
| 2009-08-31 | 10.004,660000 | +0,03% |
| 2009-08-28 | 10.001,840000 | +0,58% |
| 2009-08-27 | 9.943,840000 | -0,01% |
| 2009-08-26 | 9.945,240000 | -0,80% |
| 2009-08-25 | 10.025,770000 | +0,05% |
| 2009-08-24 | 10.021,150000 | +0,58% |
| 2009-08-19 | 9.962,990000 | +0,08% |
| 2009-08-18 | 9.955,360000 | +0,17% |
| 2009-08-17 | 9.938,720000 | -0,09% |
| 2009-08-14 | 9.947,910000 | -0,07% |
| 2009-08-13 | 9.955,320000 | +0,32% |
| 2009-08-12 | 9.923,650000 | -0,16% |
| 2009-08-11 | 9.939,070000 | +0,13% |
| 2009-08-10 | 9.926,420000 | +0,29% |
| 2009-08-07 | 9.897,550000 | -0,32% |
| 2009-08-06 | 9.929,000000 | -0,46% |
| 2009-08-05 | 9.974,470000 | +0,21% |
| 2009-08-04 | 9.953,330000 | -0,04% |
| 2009-08-03 | 9.957,750000 | +0,18% |
| 2009-07-31 | 9.939,730000 | +0,86% |
| 2009-07-30 | 9.855,140000 | -0,32% |
| 2009-07-29 | 9.886,870000 | +0,34% |
| 2009-07-28 | 9.853,830000 | -0,17% |
| 2009-07-27 | 9.870,280000 | +0,30% |
| 2009-07-24 | 9.841,140000 | +0,20% |
| 2009-07-23 | 9.821,280000 | +0,07% |
| 2009-07-22 | 9.814,580000 | +0,10% |
| 2009-07-21 | 9.804,860000 | +0,11% |
| 2009-07-20 | 9.794,120000 | +0,19% |
| 2009-07-17 | 9.775,060000 | +0,05% |
| 2009-07-16 | 9.770,390000 | +0,10% |
| 2009-07-15 | 9.760,640000 | +0,09% |
| 2009-07-14 | 9.751,860000 | +0,42% |
| 2009-07-13 | 9.710,850000 | -0,04% |
| 2009-07-10 | 9.715,020000 | +0,07% |
| 2009-07-09 | 9.708,280000 | +0,19% |
| 2009-07-08 | 9.689,450000 | -0,23% |
| 2009-07-07 | 9.712,050000 | +0,18% |
| 2009-07-06 | 9.694,250000 | -0,04% |
| 2009-07-03 | 9.698,420000 | -0,24% |
| 2009-07-02 | 9.722,040000 | +0,32% |
| 2009-07-01 | 9.691,110000 | +0,20% |
| 2009-06-30 | 9.671,300000 | +0,34% |
| 2009-06-29 | 9.638,340000 | +0,06% |
| 2009-06-26 | 9.632,400000 | +0,16% |
| 2009-06-25 | 9.616,610000 | +0,07% |
| 2009-06-24 | 9.609,910000 | +0,13% |
| 2009-06-23 | 9.597,160000 | +0,33% |
| 2009-06-22 | 9.565,210000 | -0,46% |
| 2009-06-19 | 9.609,760000 | +0,20% |
| 2009-06-18 | 9.590,940000 | -0,16% |
| 2009-06-17 | 9.606,460000 | -0,28% |
| 2009-06-16 | 9.633,090000 | -0,09% |
| 2009-06-15 | 9.641,550000 | -0,06% |
| 2009-06-12 | 9.647,720000 | +0,12% |
| 2009-06-11 | 9.635,980000 | +0,06% |
| 2009-06-10 | 9.630,290000 | +0,16% |
| 2009-06-09 | 9.614,510000 | +0,51% |
| 2009-06-08 | 9.565,390000 | +0,06% |
| 2009-06-05 | 9.559,440000 | -0,26% |
| 2009-06-04 | 9.584,060000 | -0,42% |
| 2009-06-03 | 9.624,820000 | -0,01% |
| 2009-06-02 | 9.626,130000 | -0,03% |
| 2009-05-29 | 9.628,640000 | +0,10% |
| 2009-05-28 | 9.618,910000 | -0,23% |
| 2009-05-27 | 9.641,490000 | +0,37% |
| 2009-05-26 | 9.605,520000 | -0,39% |
| 2009-05-25 | 9.643,250000 | +0,06% |
| 2009-05-22 | 9.637,290000 | -0,31% |
| 2009-05-21 | 9.666,930000 | +0,09% |
| 2009-05-20 | 9.658,220000 | +0,02% |
| 2009-05-19 | 9.656,570000 | +0,68% |
| 2009-05-18 | 9.591,310000 | +0,33% |
| 2009-05-15 | 9.560,100000 | -0,17% |
| 2009-05-14 | 9.576,620000 | -0,35% |
| 2009-05-13 | 9.609,820000 | -0,04% |
| 2009-05-12 | 9.613,220000 | -0,16% |
| 2009-05-11 | 9.628,730000 | -0,05% |
| 2009-05-08 | 9.633,880000 | +0,69% |
| 2009-05-07 | 9.567,610000 | +0,14% |
| 2009-05-06 | 9.553,820000 | -0,12% |
| 2009-05-05 | 9.565,320000 | +0,41% |
| 2009-05-04 | 9.526,300000 | +0,07% |
| 2009-04-30 | 9.519,650000 | +0,37% |
| 2009-04-29 | 9.484,680000 | +0,45% |
| 2009-04-28 | 9.442,640000 | +0,06% |
| 2009-04-27 | 9.436,950000 | +0,20% |
| 2009-04-24 | 9.417,830000 | +0,02% |
| 2009-04-23 | 9.416,170000 | +0,07% |
| 2009-04-22 | 9.409,450000 | +0,16% |
| 2009-04-21 | 9.394,690000 | -0,38% |
| 2009-04-20 | 9.430,210000 | -0,02% |
| 2009-04-17 | 9.432,270000 | +0,10% |
| 2009-04-16 | 9.422,570000 | -0,14% |
| 2009-04-15 | 9.435,980000 | +0,16% |
| 2009-04-14 | 9.421,270000 | -0,06% |
| 2009-04-10 | 9.426,690000 | +0,48% |
| 2009-04-09 | 9.381,840000 | +0,64% |
| 2009-04-08 | 9.322,220000 | +0,44% |
| 2009-04-07 | 9.281,340000 | -0,23% |
| 2009-04-06 | 9.302,770000 | +0,37% |
| 2009-04-03 | 9.268,640000 | +0,39% |
| 2009-04-02 | 9.232,840000 | +0,72% |
| 2009-04-01 | 9.166,800000 | +0,36% |
| 2009-03-31 | 9.133,930000 | -0,65% |
| 2009-03-30 | 9.193,550000 | -0,29% |
| 2009-03-27 | 9.220,590000 | -0,29% |
| 2009-03-26 | 9.247,120000 | +0,63% |
| 2009-03-25 | 9.189,260000 | -0,52% |
| 2009-03-24 | 9.237,680000 | +0,14% |
| 2009-03-23 | 9.225,020000 | +0,10% |
| 2009-03-20 | 9.215,990000 | +0,01% |
| 2009-03-19 | 9.215,210000 | +0,31% |
| 2009-03-18 | 9.186,580000 | -0,03% |
| 2009-03-17 | 9.189,770000 | -0,24% |
| 2009-03-16 | 9.211,970000 | +0,24% |
| 2009-03-13 | 9.190,180000 | +1,12% |
| 2009-03-12 | 9.088,320000 | -0,14% |
| 2009-03-11 | 9.101,430000 | +0,63% |
| 2009-03-10 | 9.044,030000 | +0,61% |
| 2009-03-09 | 8.989,640000 | +0,27% |
| 2009-03-06 | 8.965,770000 | -1,72% |
| 2009-03-05 | 9.122,230000 | +0,11% |
| 2009-03-04 | 9.112,620000 | -0,20% |
| 2009-03-03 | 9.130,800000 | -0,27% |
| 2009-03-02 | 9.155,930000 | -0,05% |
| 2009-02-27 | 9.160,880000 | +0,24% |
| 2009-02-26 | 9.139,240000 | +0,18% |
| 2009-02-25 | 9.122,690000 | +0,05% |
| 2009-02-24 | 9.118,000000 | +0,55% |
| 2009-02-23 | 9.067,760000 | -0,55% |
| 2009-02-20 | 9.118,200000 | -0,02% |
| 2009-02-19 | 9.120,470000 | -0,31% |
| 2009-02-18 | 9.149,270000 | -1,17% |
| 2009-02-17 | 9.257,650000 | -0,59% |
| 2009-02-16 | 9.312,950000 | -0,02% |
| 2009-02-13 | 9.315,200000 | -0,25% |
| 2009-02-12 | 9.338,270000 | -0,31% |
| 2009-02-11 | 9.367,300000 | +0,04% |
| 2009-02-10 | 9.363,720000 | +0,30% |
| 2009-02-09 | 9.335,340000 | -0,12% |
| 2009-02-06 | 9.346,200000 | +0,12% |
| 2009-02-05 | 9.334,590000 | +0,37% |
| 2009-02-04 | 9.299,980000 | -0,47% |
| 2009-02-03 | 9.343,940000 | -0,25% |
| 2009-02-02 | 9.367,070000 | -0,33% |
| 2009-01-30 | 9.398,520000 | -0,85% |
| 2009-01-29 | 9.478,920000 | +0,31% |
| 2009-01-28 | 9.449,700000 | -0,10% |
| 2009-01-27 | 9.458,990000 | +0,30% |
| 2009-01-26 | 9.430,570000 | -0,39% |
| 2009-01-23 | 9.467,090000 | -0,35% |
| 2009-01-22 | 9.500,090000 | +0,28% |
| 2009-01-21 | 9.473,710000 | -0,05% |
| 2009-01-20 | 9.478,080000 | -0,14% |
| 2009-01-19 | 9.491,010000 | +0,42% |
| 2009-01-16 | 9.451,590000 | +0,20% |
| 2009-01-15 | 9.432,950000 | +0,42% |
| 2009-01-14 | 9.393,960000 | +0,31% |
| 2009-01-13 | 9.364,540000 | -0,44% |
| 2009-01-12 | 9.406,330000 | -0,36% |
| 2009-01-09 | 9.440,780000 | -0,28% |
| 2009-01-08 | 9.467,730000 | -0,33% |
| 2009-01-07 | 9.498,660000 | +0,42% |
| 2009-01-06 | 9.458,670000 | +0,64% |
| 2009-01-05 | 9.398,090000 | -0,50% |
| 2008-12-31 | 9.444,990000 | +0,05% |
| 2008-12-30 | 9.440,600000 | +0,47% |
| 2008-12-29 | 9.396,730000 | -0,13% |
| 2008-12-23 | 9.408,680000 | +0,15% |
| 2008-12-22 | 9.394,290000 | -0,03% |
| 2008-12-19 | 9.397,350000 | +0,08% |
| 2008-12-18 | 9.389,850000 | +0,46% |
| 2008-12-17 | 9.346,810000 | +0,28% |
| 2008-12-16 | 9.320,540000 | +0,47% |
| 2008-12-15 | 9.277,340000 | -0,24% |
| 2008-12-12 | 9.299,270000 | -0,53% |
| 2008-12-11 | 9.348,720000 | +0,31% |
| 2008-12-10 | 9.319,940000 | -0,18% |
| 2008-12-09 | 9.337,150000 | +0,32% |
| 2008-12-08 | 9.307,680000 | +0,66% |
| 2008-12-05 | 9.246,260000 | -0,54% |
| 2008-12-04 | 9.296,320000 | +0,63% |
| 2008-12-03 | 9.238,400000 | +0,40% |
| 2008-12-02 | 9.201,930000 | -0,14% |
| 2008-12-01 | 9.215,160000 | -0,33% |
| 2008-11-28 | 9.245,850000 | +0,28% |
| 2008-11-27 | 9.220,310000 | +0,89% |
| 2008-11-26 | 9.138,580000 | +0,02% |
| 2008-11-25 | 9.136,600000 | +0,51% |
| 2008-11-24 | 9.090,440000 | +0,52% |
| 2008-11-21 | 9.043,850000 | +0,57% |
| 2008-11-20 | 8.992,160000 | +0,03% |
| 2008-11-19 | 8.989,540000 | +0,10% |
| 2008-11-18 | 8.980,880000 | -0,47% |
| 2008-11-17 | 9.023,080000 | -0,20% |
| 2008-11-14 | 9.041,180000 | +0,78% |
| 2008-11-13 | 8.971,460000 | +0,08% |
| 2008-11-12 | 8.963,980000 | -0,58% |
| 2008-11-11 | 9.016,190000 | -0,38% |
| 2008-11-10 | 9.050,850000 | +0,00% |
| 2008-11-07 | 9.050,750000 | -0,42% |
| 2008-11-06 | 9.089,080000 | -0,20% |
| 2008-11-05 | 9.107,360000 | +0,08% |
| 2008-11-04 | 9.099,970000 | +0,45% |
| 2008-11-03 | 9.059,320000 | +0,46% |
| 2008-10-31 | 9.017,780000 | -0,72% |
| 2008-10-30 | 9.082,760000 | -0,25% |
| 2008-10-29 | 9.105,110000 | +2,60% |
| 2008-10-28 | 8.874,120000 | 0,00% |
| 2008-10-27 | 8.874,460000 | -0,69% |
| 2008-10-22 | 8.935,820000 | +0,46% |
| 2008-10-21 | 8.894,740000 | -0,96% |
| 2008-10-20 | 8.981,000000 | -1,55% |
| 2008-10-17 | 9.122,310000 | +0,46% |
| 2008-10-16 | 9.080,730000 | -1,35% |
| 2008-10-15 | 9.205,260000 | -2,30% |
| 2008-10-14 | 9.421,730000 | +1,10% |
| 2008-10-13 | 9.319,580000 | +2,60% |
| 2008-10-10 | 9.083,320000 | -5,99% |
| 2008-10-09 | 9.662,470000 | -0,14% |
| 2008-10-08 | 9.676,450000 | -0,58% |
| 2008-10-07 | 9.732,650000 | -0,69% |
| 2008-10-06 | 9.800,190000 | -0,01% |
| 2008-10-03 | 9.801,250000 | 0,00% |
| 2008-10-02 | 9.801,590000 | 0,00% |
| 2008-10-01 | 9.801,940000 | 0,00% |
| 2008-09-30 | 9.802,300000 | +0,02% |
| 2008-09-29 | 9.800,730000 | +0,05% |
| 2008-09-26 | 9.796,010000 | 0,00% |
| 2008-09-25 | 9.796,490000 | – |