Aktuális árfolyam
10.117,9407
2010-10-08
Eszközérték
2.547 M
Forint
Hozam (Összes)
+1,49%
Évesített hozam (CAGR)
+0,74%
Maximum ár
11.631,4314
Minimum ár
9.220,8849
Volatilitás
12,23%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-10-08 | 10.117,940654 | +0,01% |
| 2010-10-07 | 10.117,145241 | +0,01% |
| 2010-10-06 | 10.116,356109 | +0,01% |
| 2010-10-05 | 10.115,567684 | -0,48% |
| 2010-10-04 | 10.164,753400 | +0,02% |
| 2010-10-01 | 10.162,328765 | +0,01% |
| 2010-09-30 | 10.161,504552 | +0,01% |
| 2010-09-29 | 10.160,582150 | +0,01% |
| 2010-09-28 | 10.159,761352 | +0,01% |
| 2010-09-27 | 10.158,940630 | +0,02% |
| 2010-09-24 | 10.156,488779 | +0,01% |
| 2010-09-23 | 10.155,676025 | +0,01% |
| 2010-09-22 | 10.154,855867 | +0,01% |
| 2010-09-21 | 10.154,036841 | +0,01% |
| 2010-09-20 | 10.153,224881 | +0,02% |
| 2010-09-17 | 10.150,771163 | +0,01% |
| 2010-09-16 | 10.149,950437 | +0,01% |
| 2010-09-15 | 10.149,128182 | +0,01% |
| 2010-09-14 | 10.148,303400 | +0,01% |
| 2010-09-13 | 10.147,490821 | +0,02% |
| 2010-09-10 | 10.145,035856 | +0,01% |
| 2010-09-09 | 10.144,214538 | +0,01% |
| 2010-09-08 | 10.143,393180 | +0,01% |
| 2010-09-07 | 10.142,563223 | +0,01% |
| 2010-09-06 | 10.141,739994 | +0,02% |
| 2010-09-03 | 10.139,283564 | +0,01% |
| 2010-09-02 | 10.138,467469 | +0,01% |
| 2010-09-01 | 10.137,634215 | +0,01% |
| 2010-08-31 | 10.136,839581 | +0,01% |
| 2010-08-30 | 10.136,008016 | +0,02% |
| 2010-08-27 | 10.133,671016 | +0,01% |
| 2010-08-26 | 10.132,859585 | +0,01% |
| 2010-08-25 | 10.131,922271 | +0,01% |
| 2010-08-24 | 10.131,097966 | +0,01% |
| 2010-08-23 | 10.130,283961 | +0,03% |
| 2010-08-19 | 10.127,016190 | 0,00% |
| 2010-08-18 | 10.127,183190 | +0,01% |
| 2010-08-17 | 10.126,327256 | +0,01% |
| 2010-08-16 | 10.125,485661 | +0,02% |
| 2010-08-13 | 10.123,010149 | +0,01% |
| 2010-08-12 | 10.122,193387 | -0,09% |
| 2010-08-11 | 10.131,359481 | 0,00% |
| 2010-08-10 | 10.131,529985 | +0,01% |
| 2010-08-09 | 10.130,709962 | +0,00% |
| 2010-08-06 | 10.130,226672 | 0,00% |
| 2010-08-05 | 10.130,407344 | +0,01% |
| 2010-08-04 | 10.129,556478 | 0,00% |
| 2010-08-03 | 10.129,751311 | +0,02% |
| 2010-08-02 | 10.127,916905 | +0,00% |
| 2010-07-30 | 10.127,464776 | -0,08% |
| 2010-07-29 | 10.135,662631 | +0,01% |
| 2010-07-28 | 10.134,945841 | -0,07% |
| 2010-07-27 | 10.142,006697 | -0,02% |
| 2010-07-26 | 10.144,179167 | +0,05% |
| 2010-07-23 | 10.138,697049 | +0,11% |
| 2010-07-22 | 10.127,904123 | -0,01% |
| 2010-07-21 | 10.129,050326 | +0,01% |
| 2010-07-20 | 10.128,215010 | -0,01% |
| 2010-07-19 | 10.129,489526 | -0,03% |
| 2010-07-16 | 10.132,157698 | +0,01% |
| 2010-07-15 | 10.131,323085 | +0,13% |
| 2010-07-14 | 10.118,523586 | -0,01% |
| 2010-07-13 | 10.119,684195 | -0,11% |
| 2010-07-12 | 10.130,828507 | +0,10% |
| 2010-07-09 | 10.120,389836 | +0,10% |
| 2010-07-08 | 10.110,536392 | +0,07% |
| 2010-07-07 | 10.103,499297 | +0,03% |
| 2010-07-06 | 10.100,468192 | +0,01% |
| 2010-07-05 | 10.099,404500 | +0,03% |
| 2010-07-02 | 10.096,185482 | +0,03% |
| 2010-07-01 | 10.093,123697 | -0,04% |
| 2010-06-30 | 10.096,736614 | -0,02% |
| 2010-06-29 | 10.098,709378 | -0,04% |
| 2010-06-28 | 10.102,280934 | +0,04% |
| 2010-06-25 | 10.097,874611 | +0,01% |
| 2010-06-24 | 10.097,009664 | -0,03% |
| 2010-06-23 | 10.100,244090 | -0,02% |
| 2010-06-22 | 10.102,422462 | +0,09% |
| 2010-06-21 | 10.093,592433 | +0,03% |
| 2010-06-18 | 10.091,066508 | -0,03% |
| 2010-06-17 | 10.094,227236 | 0,00% |
| 2010-06-16 | 10.094,379862 | +0,04% |
| 2010-06-15 | 10.089,857090 | -0,01% |
| 2010-06-14 | 10.090,709914 | +0,09% |
| 2010-06-11 | 10.081,431470 | +0,06% |
| 2010-06-10 | 10.075,600159 | -0,03% |
| 2010-06-09 | 10.079,119292 | +0,02% |
| 2010-06-08 | 10.076,663600 | -0,01% |
| 2010-06-07 | 10.077,499631 | +0,01% |
| 2010-06-04 | 10.076,285566 | 0,00% |
| 2010-06-03 | 10.076,379337 | 0,00% |
| 2010-06-02 | 10.076,880958 | 0,00% |
| 2010-06-01 | 10.077,042445 | +0,01% |
| 2010-05-31 | 10.076,528487 | +0,02% |
| 2010-05-28 | 10.074,791250 | +0,05% |
| 2010-05-27 | 10.070,188088 | +0,02% |
| 2010-05-26 | 10.067,843629 | 0,00% |
| 2010-05-25 | 10.067,933174 | +0,02% |
| 2010-05-21 | 10.065,581582 | -0,01% |
| 2010-05-20 | 10.067,064951 | -0,04% |
| 2010-05-19 | 10.071,034791 | -0,01% |
| 2010-05-18 | 10.072,211070 | -0,07% |
| 2010-05-17 | 10.079,445361 | -0,06% |
| 2010-05-14 | 10.085,561241 | -0,05% |
| 2010-05-13 | 10.091,020289 | +0,08% |
| 2010-05-12 | 10.083,035415 | -0,28% |
| 2010-05-11 | 10.111,461988 | +0,27% |
| 2010-05-10 | 10.084,629818 | +0,38% |
| 2010-05-07 | 10.046,196648 | -0,50% |
| 2010-05-06 | 10.096,480835 | -0,27% |
| 2010-05-05 | 10.123,638223 | -0,78% |
| 2010-05-04 | 10.203,302375 | -0,03% |
| 2010-05-03 | 10.206,057364 | -0,17% |
| 2010-04-30 | 10.223,731403 | +0,31% |
| 2010-04-29 | 10.192,135852 | 0,00% |
| 2010-04-28 | 10.192,459628 | -0,54% |
| 2010-04-27 | 10.247,665928 | +0,01% |
| 2010-04-26 | 10.246,315471 | +0,19% |
| 2010-04-23 | 10.226,895841 | -0,19% |
| 2010-04-22 | 10.246,360867 | -0,14% |
| 2010-04-21 | 10.260,262810 | +0,36% |
| 2010-04-20 | 10.223,276795 | -0,25% |
| 2010-04-19 | 10.248,509628 | -0,64% |
| 2010-04-16 | 10.314,357158 | +0,17% |
| 2010-04-15 | 10.297,039693 | +0,12% |
| 2010-04-14 | 10.284,984080 | +0,29% |
| 2010-04-13 | 10.255,109378 | +0,08% |
| 2010-04-12 | 10.246,608055 | +0,10% |
| 2010-04-09 | 10.236,121223 | -0,10% |
| 2010-04-08 | 10.246,309886 | +0,30% |
| 2010-04-07 | 10.215,542902 | +0,05% |
| 2010-04-06 | 10.210,162075 | -0,05% |
| 2010-04-02 | 10.215,115642 | +0,02% |
| 2010-04-01 | 10.213,236249 | -0,02% |
| 2010-03-31 | 10.214,771687 | -0,06% |
| 2010-03-30 | 10.220,911189 | +0,19% |
| 2010-03-29 | 10.201,050032 | +0,08% |
| 2010-03-26 | 10.192,780946 | +0,18% |
| 2010-03-25 | 10.174,046199 | +0,11% |
| 2010-03-24 | 10.162,746735 | +0,13% |
| 2010-03-23 | 10.149,626120 | -0,11% |
| 2010-03-22 | 10.161,171612 | -0,46% |
| 2010-03-19 | 10.208,118395 | -0,19% |
| 2010-03-18 | 10.227,103217 | +0,26% |
| 2010-03-17 | 10.201,087973 | +0,11% |
| 2010-03-16 | 10.189,908008 | -0,08% |
| 2010-03-12 | 10.197,612587 | -0,15% |
| 2010-03-11 | 10.212,860633 | +0,33% |
| 2010-03-10 | 10.179,443049 | -0,06% |
| 2010-03-09 | 10.186,057543 | -0,30% |
| 2010-03-08 | 10.216,634839 | +0,37% |
| 2010-03-05 | 10.179,092259 | -0,06% |
| 2010-03-04 | 10.185,061658 | +0,83% |
| 2010-03-03 | 10.101,032682 | -0,18% |
| 2010-03-02 | 10.119,102407 | -0,06% |
| 2010-03-01 | 10.125,152479 | +0,09% |
| 2010-02-26 | 10.115,811928 | -0,41% |
| 2010-02-25 | 10.157,162536 | -0,21% |
| 2010-02-24 | 10.178,499094 | -0,30% |
| 2010-02-23 | 10.209,332940 | -0,01% |
| 2010-02-22 | 10.210,808008 | -0,20% |
| 2010-02-19 | 10.231,775886 | +0,24% |
| 2010-02-18 | 10.206,945810 | +0,01% |
| 2010-02-17 | 10.205,541687 | +0,36% |
| 2010-02-16 | 10.169,077626 | +0,25% |
| 2010-02-15 | 10.143,876315 | -0,01% |
| 2010-02-12 | 10.145,345150 | +0,01% |
| 2010-02-11 | 10.144,236233 | -0,45% |
| 2010-02-10 | 10.189,819606 | +0,62% |
| 2010-02-09 | 10.127,225898 | -0,37% |
| 2010-02-08 | 10.164,636364 | -0,36% |
| 2010-02-05 | 10.201,681137 | -0,71% |
| 2010-02-04 | 10.274,545210 | +0,03% |
| 2010-02-03 | 10.271,747498 | +0,19% |
| 2010-02-02 | 10.252,636916 | +0,22% |
| 2010-02-01 | 10.229,676791 | +0,14% |
| 2010-01-29 | 10.214,956463 | -0,34% |
| 2010-01-28 | 10.249,298614 | -0,55% |
| 2010-01-27 | 10.306,432253 | +0,16% |
| 2010-01-26 | 10.290,242719 | +0,06% |
| 2010-01-25 | 10.284,274388 | -0,85% |
| 2010-01-22 | 10.372,421044 | -0,62% |
| 2010-01-21 | 10.437,051787 | -0,98% |
| 2010-01-20 | 10.540,299674 | +0,16% |
| 2010-01-19 | 10.523,466583 | +0,05% |
| 2010-01-18 | 10.518,591913 | -0,68% |
| 2010-01-15 | 10.590,704651 | -0,45% |
| 2010-01-14 | 10.639,001458 | +0,02% |
| 2010-01-13 | 10.636,802272 | -0,66% |
| 2010-01-12 | 10.707,790304 | +0,33% |
| 2010-01-11 | 10.672,937087 | +0,04% |
| 2010-01-08 | 10.668,647267 | +0,20% |
| 2010-01-07 | 10.647,597605 | +0,24% |
| 2010-01-06 | 10.622,501545 | +0,55% |
| 2010-01-05 | 10.564,073526 | +0,71% |
| 2010-01-04 | 10.490,018410 | +0,05% |
| 2009-12-31 | 10.484,540094 | +0,13% |
| 2009-12-30 | 10.470,830362 | +0,07% |
| 2009-12-29 | 10.463,216075 | +0,05% |
| 2009-12-28 | 10.457,963954 | +0,02% |
| 2009-12-23 | 10.455,906371 | +0,31% |
| 2009-12-22 | 10.423,446453 | +0,25% |
| 2009-12-21 | 10.397,162901 | -0,13% |
| 2009-12-18 | 10.410,502705 | -0,51% |
| 2009-12-17 | 10.463,444113 | +0,01% |
| 2009-12-16 | 10.461,880044 | +0,16% |
| 2009-12-15 | 10.445,657924 | +0,13% |
| 2009-12-14 | 10.432,185331 | +0,23% |
| 2009-12-11 | 10.408,133039 | -0,13% |
| 2009-12-10 | 10.421,883381 | -0,05% |
| 2009-12-09 | 10.427,533079 | -0,22% |
| 2009-12-08 | 10.450,905867 | +0,62% |
| 2009-12-07 | 10.386,475993 | +0,09% |
| 2009-12-04 | 10.376,860248 | +0,01% |
| 2009-12-03 | 10.375,494924 | +0,07% |
| 2009-12-02 | 10.368,177657 | +0,82% |
| 2009-12-01 | 10.284,011769 | +0,02% |
| 2009-11-30 | 10.281,995742 | -0,35% |
| 2009-11-27 | 10.318,520114 | -0,30% |
| 2009-11-26 | 10.349,701283 | +0,32% |
| 2009-11-25 | 10.317,132289 | -0,23% |
| 2009-11-24 | 10.341,381804 | +0,51% |
| 2009-11-23 | 10.288,908870 | -0,13% |
| 2009-11-20 | 10.302,354568 | +0,08% |
| 2009-11-19 | 10.294,408178 | -0,01% |
| 2009-11-18 | 10.295,226950 | +0,27% |
| 2009-11-17 | 10.267,526883 | +0,85% |
| 2009-11-16 | 10.181,369181 | +0,27% |
| 2009-11-13 | 10.153,947025 | -0,17% |
| 2009-11-12 | 10.170,893712 | +0,10% |
| 2009-11-11 | 10.161,136702 | -0,06% |
| 2009-11-10 | 10.167,082944 | +0,36% |
| 2009-11-09 | 10.130,950806 | -0,05% |
| 2009-11-06 | 10.135,655799 | +0,25% |
| 2009-11-05 | 10.110,548213 | +0,11% |
| 2009-11-04 | 10.099,129214 | +0,15% |
| 2009-11-03 | 10.083,827344 | -0,16% |
| 2009-11-02 | 10.099,749662 | -0,32% |
| 2009-10-30 | 10.132,566786 | +0,42% |
| 2009-10-29 | 10.090,267433 | -0,67% |
| 2009-10-28 | 10.158,238668 | +0,03% |
| 2009-10-27 | 10.154,931037 | -0,51% |
| 2009-10-26 | 10.206,607805 | -0,27% |
| 2009-10-22 | 10.234,388664 | -0,04% |
| 2009-10-21 | 10.238,210677 | -0,05% |
| 2009-10-20 | 10.243,842735 | +0,59% |
| 2009-10-19 | 10.183,892366 | +0,04% |
| 2009-10-16 | 10.179,596111 | -0,09% |
| 2009-10-15 | 10.189,118359 | +0,41% |
| 2009-10-14 | 10.147,393140 | -0,23% |
| 2009-10-13 | 10.171,156570 | +0,26% |
| 2009-10-12 | 10.144,839855 | -0,09% |
| 2009-10-09 | 10.153,621981 | -3,22% |
| 2009-10-08 | 10.491,660000 | +0,07% |
| 2009-10-07 | 10.484,680000 | +0,50% |
| 2009-10-06 | 10.432,310000 | +0,06% |
| 2009-10-05 | 10.425,800000 | -0,21% |
| 2009-10-02 | 10.448,070000 | -5,61% |
| 2009-10-01 | 11.068,850449 | -0,34% |
| 2009-09-30 | 11.106,366702 | +0,48% |
| 2009-09-29 | 11.053,226847 | +0,13% |
| 2009-09-28 | 11.039,027324 | -0,72% |
| 2009-09-25 | 11.118,757352 | -2,83% |
| 2009-09-24 | 11.443,016965 | -1,62% |
| 2009-09-23 | 11.631,431379 | +1,42% |
| 2009-09-22 | 11.468,089109 | -0,55% |
| 2009-09-21 | 11.531,756510 | +1,45% |
| 2009-09-18 | 11.366,583449 | -0,68% |
| 2009-09-17 | 11.444,461042 | +1,37% |
| 2009-09-16 | 11.289,506232 | +3,36% |
| 2009-09-15 | 10.923,002153 | -0,85% |
| 2009-09-14 | 11.016,655172 | -0,67% |
| 2009-09-11 | 11.091,248951 | +0,20% |
| 2009-09-10 | 11.068,889391 | +0,71% |
| 2009-09-09 | 10.991,378984 | +2,37% |
| 2009-09-08 | 10.737,402737 | +0,73% |
| 2009-09-07 | 10.659,387365 | +0,87% |
| 2009-09-04 | 10.567,402034 | +1,09% |
| 2009-09-03 | 10.453,596652 | -0,23% |
| 2009-09-02 | 10.478,094082 | -2,04% |
| 2009-09-01 | 10.696,268506 | -1,44% |
| 2009-08-31 | 10.852,695949 | +1,11% |
| 2009-08-28 | 10.733,625580 | -0,54% |
| 2009-08-27 | 10.791,379306 | -0,09% |
| 2009-08-26 | 10.800,573804 | -0,45% |
| 2009-08-25 | 10.849,776021 | -0,39% |
| 2009-08-24 | 10.892,633742 | +0,35% |
| 2009-08-19 | 10.854,198824 | -0,34% |
| 2009-08-18 | 10.891,175218 | -2,37% |
| 2009-08-17 | 11.155,033087 | -0,19% |
| 2009-08-14 | 11.176,689712 | -0,93% |
| 2009-08-13 | 11.281,141988 | +0,70% |
| 2009-08-12 | 11.203,195802 | -0,95% |
| 2009-08-11 | 11.310,278936 | +0,59% |
| 2009-08-10 | 11.244,095766 | +0,05% |
| 2009-08-07 | 11.238,794876 | -0,44% |
| 2009-08-06 | 11.287,946433 | -1,85% |
| 2009-08-05 | 11.501,183409 | +0,65% |
| 2009-08-04 | 11.426,945571 | +2,19% |
| 2009-08-03 | 11.181,582388 | -0,91% |
| 2009-07-31 | 11.283,767159 | +2,19% |
| 2009-07-30 | 11.041,975393 | -1,39% |
| 2009-07-29 | 11.197,198924 | -2,63% |
| 2009-07-28 | 11.499,149059 | +1,17% |
| 2009-07-27 | 11.365,959652 | +1,61% |
| 2009-07-24 | 11.185,718637 | +2,51% |
| 2009-07-23 | 10.911,640888 | -0,39% |
| 2009-07-22 | 10.953,872275 | +2,23% |
| 2009-07-21 | 10.715,186729 | +1,30% |
| 2009-07-20 | 10.577,833659 | +1,03% |
| 2009-07-17 | 10.470,426779 | +0,08% |
| 2009-07-16 | 10.461,828698 | +1,86% |
| 2009-07-15 | 10.271,091607 | -0,12% |
| 2009-07-14 | 10.283,559882 | -0,97% |
| 2009-07-13 | 10.383,862158 | +0,04% |
| 2009-07-10 | 10.379,572367 | +0,83% |
| 2009-07-09 | 10.294,454524 | -0,92% |
| 2009-07-08 | 10.390,267449 | -1,38% |
| 2009-07-07 | 10.535,664808 | -1,46% |
| 2009-07-06 | 10.692,012842 | -0,46% |
| 2009-07-03 | 10.741,724793 | -1,26% |
| 2009-07-02 | 10.878,871171 | +0,97% |
| 2009-07-01 | 10.774,745857 | -0,04% |
| 2009-06-30 | 10.778,880033 | +0,63% |
| 2009-06-29 | 10.711,680398 | -0,68% |
| 2009-06-26 | 10.785,551049 | +0,19% |
| 2009-06-25 | 10.765,094884 | +1,93% |
| 2009-06-24 | 10.560,968522 | +0,44% |
| 2009-06-23 | 10.514,418943 | -2,53% |
| 2009-06-22 | 10.787,616615 | +0,59% |
| 2009-06-19 | 10.724,626652 | +0,05% |
| 2009-06-18 | 10.719,782833 | -1,75% |
| 2009-06-17 | 10.911,115340 | -0,47% |
| 2009-06-16 | 10.962,674805 | -1,09% |
| 2009-06-15 | 11.083,160149 | -1,09% |
| 2009-06-12 | 11.205,097359 | +0,23% |
| 2009-06-11 | 11.178,918621 | +1,96% |
| 2009-06-10 | 10.964,485339 | +1,13% |
| 2009-06-09 | 10.842,473403 | -0,64% |
| 2009-06-08 | 10.912,090511 | +0,26% |
| 2009-06-05 | 10.883,772184 | +0,93% |
| 2009-06-04 | 10.783,057313 | -1,46% |
| 2009-06-03 | 10.942,621723 | +0,16% |
| 2009-06-02 | 10.924,814979 | +1,87% |
| 2009-05-29 | 10.724,598610 | -0,23% |
| 2009-05-28 | 10.749,370647 | +1,05% |
| 2009-05-27 | 10.637,453333 | +1,30% |
| 2009-05-26 | 10.500,896179 | -0,05% |
| 2009-05-25 | 10.506,053543 | -0,39% |
| 2009-05-22 | 10.547,407801 | -2,09% |
| 2009-05-21 | 10.772,936014 | +0,23% |
| 2009-05-20 | 10.747,963751 | +1,41% |
| 2009-05-19 | 10.598,994777 | +1,03% |
| 2009-05-18 | 10.491,028928 | +0,07% |
| 2009-05-15 | 10.483,180982 | +0,50% |
| 2009-05-14 | 10.431,352463 | -2,38% |
| 2009-05-13 | 10.685,549658 | +0,39% |
| 2009-05-12 | 10.643,942568 | -0,22% |
| 2009-05-11 | 10.667,057146 | +1,15% |
| 2009-05-08 | 10.545,506677 | -0,29% |
| 2009-05-07 | 10.576,095333 | +1,11% |
| 2009-05-06 | 10.459,733401 | +0,13% |
| 2009-05-05 | 10.445,903579 | +1,90% |
| 2009-05-04 | 10.251,332166 | +1,12% |
| 2009-04-30 | 10.137,381463 | +1,66% |
| 2009-04-29 | 9.971,523042 | -0,44% |
| 2009-04-28 | 10.016,001565 | -0,39% |
| 2009-04-27 | 10.055,456494 | +0,41% |
| 2009-04-24 | 10.014,215336 | +0,19% |
| 2009-04-23 | 9.995,192862 | +0,49% |
| 2009-04-22 | 9.946,700898 | +0,19% |
| 2009-04-21 | 9.927,615400 | -1,69% |
| 2009-04-20 | 10.098,317624 | +0,26% |
| 2009-04-17 | 10.072,456415 | +0,22% |
| 2009-04-16 | 10.049,900369 | +0,12% |
| 2009-04-15 | 10.037,421354 | +0,27% |
| 2009-04-14 | 10.010,885355 | +0,97% |
| 2009-04-10 | 9.914,728297 | +1,04% |
| 2009-04-09 | 9.812,428178 | +0,74% |
| 2009-04-08 | 9.740,797942 | -0,57% |
| 2009-04-07 | 9.796,725298 | -0,26% |
| 2009-04-06 | 9.821,834652 | +0,64% |
| 2009-04-03 | 9.759,617660 | +1,26% |
| 2009-04-02 | 9.638,172045 | +0,76% |
| 2009-04-01 | 9.565,104230 | +0,31% |
| 2009-03-31 | 9.535,989847 | -1,18% |
| 2009-03-30 | 9.650,102141 | -0,25% |
| 2009-03-27 | 9.674,379989 | +1,36% |
| 2009-03-26 | 9.544,814784 | -0,09% |
| 2009-03-25 | 9.553,697299 | +0,13% |
| 2009-03-24 | 9.541,221127 | +0,79% |
| 2009-03-23 | 9.466,586217 | -0,22% |
| 2009-03-20 | 9.487,479040 | +0,47% |
| 2009-03-19 | 9.442,739188 | +0,11% |
| 2009-03-18 | 9.432,350365 | -0,14% |
| 2009-03-17 | 9.445,136964 | +0,13% |
| 2009-03-16 | 9.433,025564 | +0,43% |
| 2009-03-13 | 9.393,038608 | +0,48% |
| 2009-03-12 | 9.348,085002 | +0,03% |
| 2009-03-11 | 9.344,902399 | +0,94% |
| 2009-03-10 | 9.257,767608 | +0,16% |
| 2009-03-09 | 9.242,552749 | -0,16% |
| 2009-03-06 | 9.257,824245 | -1,04% |
| 2009-03-05 | 9.354,714736 | +0,42% |
| 2009-03-04 | 9.315,379790 | -0,22% |
| 2009-03-03 | 9.335,869300 | -0,58% |
| 2009-03-02 | 9.390,789641 | -0,69% |
| 2009-02-27 | 9.456,284223 | +0,26% |
| 2009-02-26 | 9.431,754830 | -0,18% |
| 2009-02-25 | 9.448,857869 | +0,37% |
| 2009-02-24 | 9.414,322668 | -0,01% |
| 2009-02-23 | 9.415,508337 | -0,40% |
| 2009-02-20 | 9.453,307881 | -0,39% |
| 2009-02-19 | 9.490,241472 | -0,05% |
| 2009-02-18 | 9.494,977105 | -0,76% |
| 2009-02-17 | 9.568,014152 | -0,30% |
| 2009-02-16 | 9.596,749476 | -0,16% |
| 2009-02-13 | 9.612,483325 | -0,12% |
| 2009-02-12 | 9.624,459795 | -0,32% |
| 2009-02-11 | 9.655,268299 | -0,37% |
| 2009-02-10 | 9.691,387587 | +0,58% |
| 2009-02-09 | 9.635,154703 | +0,68% |
| 2009-02-06 | 9.570,317934 | +0,01% |
| 2009-02-05 | 9.569,727038 | +0,36% |
| 2009-02-04 | 9.535,863942 | -0,28% |
| 2009-02-03 | 9.562,284696 | -0,24% |
| 2009-02-02 | 9.585,226005 | -0,26% |
| 2009-01-30 | 9.610,451585 | -0,74% |
| 2009-01-29 | 9.682,203591 | +0,37% |
| 2009-01-28 | 9.646,746155 | +0,09% |
| 2009-01-27 | 9.637,879020 | +0,19% |
| 2009-01-26 | 9.619,634215 | -0,32% |
| 2009-01-23 | 9.650,241254 | -0,15% |
| 2009-01-22 | 9.665,113028 | +0,22% |
| 2009-01-21 | 9.643,609569 | -0,28% |
| 2009-01-20 | 9.671,016504 | -0,06% |
| 2009-01-19 | 9.676,340038 | +0,56% |
| 2009-01-16 | 9.622,147430 | +0,05% |
| 2009-01-15 | 9.617,528765 | -0,80% |
| 2009-01-14 | 9.695,124380 | +0,39% |
| 2009-01-13 | 9.657,026049 | -0,41% |
| 2009-01-12 | 9.696,385073 | -0,37% |
| 2009-01-09 | 9.732,767751 | -0,08% |
| 2009-01-08 | 9.740,591357 | -0,82% |
| 2009-01-07 | 9.820,997939 | +0,52% |
| 2009-01-06 | 9.769,796318 | +0,62% |
| 2009-01-05 | 9.709,850461 | +0,81% |
| 2008-12-31 | 9.632,007527 | +0,32% |
| 2008-12-30 | 9.601,674921 | +0,00% |
| 2008-12-29 | 9.601,306888 | +0,13% |
| 2008-12-23 | 9.589,010446 | -0,12% |
| 2008-12-22 | 9.600,488084 | +0,11% |
| 2008-12-19 | 9.590,404417 | -0,20% |
| 2008-12-18 | 9.609,155553 | +0,19% |
| 2008-12-17 | 9.590,916079 | +0,64% |
| 2008-12-16 | 9.529,611201 | -0,09% |
| 2008-12-15 | 9.538,358703 | -0,23% |
| 2008-12-12 | 9.559,980485 | -0,18% |
| 2008-12-11 | 9.577,285772 | +0,37% |
| 2008-12-10 | 9.541,544268 | -0,11% |
| 2008-12-09 | 9.551,952431 | +0,99% |
| 2008-12-08 | 9.457,850183 | -0,09% |
| 2008-12-05 | 9.466,687877 | -0,13% |
| 2008-12-04 | 9.479,479059 | +0,34% |
| 2008-12-03 | 9.446,931713 | +0,24% |
| 2008-12-02 | 9.423,924940 | -0,70% |
| 2008-12-01 | 9.490,442052 | +0,10% |
| 2008-11-28 | 9.481,280180 | +0,65% |
| 2008-11-27 | 9.420,285999 | +0,55% |
| 2008-11-26 | 9.368,928754 | +0,54% |
| 2008-11-25 | 9.319,070631 | +0,44% |
| 2008-11-24 | 9.278,678118 | +0,30% |
| 2008-11-21 | 9.250,466126 | +0,03% |
| 2008-11-20 | 9.247,918673 | -0,26% |
| 2008-11-19 | 9.272,299353 | -0,44% |
| 2008-11-18 | 9.312,884187 | +0,23% |
| 2008-11-17 | 9.291,629155 | +0,02% |
| 2008-11-14 | 9.289,537730 | +0,60% |
| 2008-11-13 | 9.234,152919 | -1,09% |
| 2008-11-12 | 9.336,250651 | -0,75% |
| 2008-11-11 | 9.406,695214 | -0,02% |
| 2008-11-10 | 9.408,891063 | +0,12% |
| 2008-11-07 | 9.397,681276 | -2,10% |
| 2008-11-06 | 9.599,671977 | -0,79% |
| 2008-11-05 | 9.675,754592 | +1,11% |
| 2008-11-04 | 9.569,833727 | +0,90% |
| 2008-11-03 | 9.484,333020 | +0,45% |
| 2008-10-31 | 9.442,056554 | -0,01% |
| 2008-10-30 | 9.443,216730 | +1,01% |
| 2008-10-29 | 9.349,129588 | +1,39% |
| 2008-10-28 | 9.220,884886 | -3,45% |
| 2008-10-27 | 9.550,515872 | -3,73% |
| 2008-10-22 | 9.920,134561 | -0,14% |
| 2008-10-21 | 9.934,534080 | +0,81% |
| 2008-10-20 | 9.854,792433 | -0,53% |
| 2008-10-17 | 9.906,948431 | +0,33% |
| 2008-10-16 | 9.874,069626 | -0,46% |
| 2008-10-15 | 9.919,547120 | -0,52% |
| 2008-10-14 | 9.971,425429 | -0,02% |
| 2008-10-13 | 9.973,912079 | +0,05% |
| 2008-10-10 | 9.969,411777 | – |