Aktuális árfolyam
10.374,0000
2011-11-11
Eszközérték
670 M
Forint
Hozam (Összes)
+3,74%
Évesített hozam (CAGR)
+1,25%
Maximum ár
11.458,7195
Minimum ár
8.996,5077
Volatilitás
10,76%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-11-11 | 10.374,000000 | 0,00% |
| 2011-11-10 | 10.374,155015 | +0,02% |
| 2011-11-09 | 10.372,590184 | +0,02% |
| 2011-11-08 | 10.371,025307 | -0,03% |
| 2011-11-07 | 10.374,612021 | +0,03% |
| 2011-11-05 | 10.371,577314 | +0,24% |
| 2011-11-04 | 10.347,059952 | +0,01% |
| 2011-11-03 | 10.345,542606 | +0,01% |
| 2011-11-02 | 10.344,025260 | +0,07% |
| 2011-10-28 | 10.336,438514 | +0,01% |
| 2011-10-27 | 10.334,921137 | +0,01% |
| 2011-10-26 | 10.333,403791 | +0,01% |
| 2011-10-25 | 10.331,886430 | +0,01% |
| 2011-10-24 | 10.330,369084 | +0,04% |
| 2011-10-21 | 10.325,817030 | +0,01% |
| 2011-10-20 | 10.324,299700 | +0,01% |
| 2011-10-19 | 10.322,782338 | +0,01% |
| 2011-10-18 | 10.321,264976 | +0,43% |
| 2011-10-17 | 10.276,747615 | +0,04% |
| 2011-10-14 | 10.272,195546 | +0,01% |
| 2011-10-13 | 10.270,678215 | +0,01% |
| 2011-10-12 | 10.269,160854 | +0,01% |
| 2011-10-11 | 10.267,643523 | +0,01% |
| 2011-10-10 | 10.266,126162 | +0,04% |
| 2011-10-07 | 10.261,574092 | +0,01% |
| 2011-10-06 | 10.260,056762 | +0,01% |
| 2011-10-05 | 10.258,539385 | +0,01% |
| 2011-10-04 | 10.257,022039 | +0,01% |
| 2011-10-03 | 10.255,504693 | +0,04% |
| 2011-09-30 | 10.250,952639 | +0,01% |
| 2011-09-29 | 10.249,435293 | +0,01% |
| 2011-09-28 | 10.247,917916 | +0,01% |
| 2011-09-27 | 10.246,400585 | +0,01% |
| 2011-09-26 | 10.244,883224 | +0,04% |
| 2011-09-23 | 10.240,331170 | +0,01% |
| 2011-09-22 | 10.238,813793 | +0,01% |
| 2011-09-21 | 10.237,296463 | -0,28% |
| 2011-09-20 | 10.265,779117 | +0,01% |
| 2011-09-19 | 10.264,261771 | +0,04% |
| 2011-09-16 | 10.259,709686 | +0,01% |
| 2011-09-15 | 10.258,192355 | +0,01% |
| 2011-09-14 | 10.256,675009 | +0,01% |
| 2011-09-13 | 10.255,157648 | +0,01% |
| 2011-09-12 | 10.253,640302 | +0,04% |
| 2011-09-09 | 10.249,088233 | +0,01% |
| 2011-09-08 | 10.247,570871 | +0,01% |
| 2011-09-07 | 10.246,053540 | +0,01% |
| 2011-09-06 | 10.244,536179 | +0,01% |
| 2011-09-05 | 10.243,018802 | -0,08% |
| 2011-09-02 | 10.251,466779 | +0,01% |
| 2011-09-01 | 10.249,949433 | +0,01% |
| 2011-08-31 | 10.248,432056 | +0,01% |
| 2011-08-30 | 10.246,914695 | +0,01% |
| 2011-08-29 | 10.245,397349 | +0,04% |
| 2011-08-26 | 10.240,845295 | +0,01% |
| 2011-08-25 | 10.239,327949 | +0,01% |
| 2011-08-24 | 10.237,810603 | +0,01% |
| 2011-08-23 | 10.236,293257 | +0,01% |
| 2011-08-22 | 10.234,775895 | +0,04% |
| 2011-08-19 | 10.230,223811 | -0,92% |
| 2011-08-18 | 10.324,706480 | +0,01% |
| 2011-08-17 | 10.323,189134 | +0,01% |
| 2011-08-16 | 10.321,671788 | +0,01% |
| 2011-08-15 | 10.320,154442 | +0,04% |
| 2011-08-12 | 10.315,602373 | +0,01% |
| 2011-08-11 | 10.314,085027 | +0,01% |
| 2011-08-10 | 10.312,567650 | +0,01% |
| 2011-08-09 | 10.311,050304 | +0,01% |
| 2011-08-08 | 10.309,532958 | +0,04% |
| 2011-08-05 | 10.304,980904 | +0,01% |
| 2011-08-04 | 10.303,463542 | +0,01% |
| 2011-08-03 | 10.301,946212 | 0,00% |
| 2011-08-02 | 10.302,428850 | +0,01% |
| 2011-08-01 | 10.300,911489 | -0,20% |
| 2011-07-29 | 10.321,359451 | +0,01% |
| 2011-07-28 | 10.319,842073 | +0,01% |
| 2011-07-27 | 10.318,324727 | +0,01% |
| 2011-07-26 | 10.316,807381 | +0,01% |
| 2011-07-25 | 10.315,290051 | +0,04% |
| 2011-07-22 | 10.310,737966 | +0,01% |
| 2011-07-21 | 10.309,220605 | +0,01% |
| 2011-07-20 | 10.307,703274 | +0,01% |
| 2011-07-19 | 10.306,185913 | +0,01% |
| 2011-07-18 | 10.304,668551 | +0,04% |
| 2011-07-15 | 10.300,116497 | +0,01% |
| 2011-07-14 | 10.298,599167 | +0,01% |
| 2011-07-13 | 10.297,081790 | +0,01% |
| 2011-07-12 | 10.295,564444 | +0,01% |
| 2011-07-11 | 10.294,047082 | +0,04% |
| 2011-07-08 | 10.289,495044 | +0,01% |
| 2011-07-07 | 10.287,977698 | +0,01% |
| 2011-07-06 | 10.286,460336 | +0,01% |
| 2011-07-05 | 10.284,942990 | +0,26% |
| 2011-07-04 | 10.258,425629 | +0,04% |
| 2011-07-01 | 10.253,873560 | +0,01% |
| 2011-06-30 | 10.252,356229 | +0,01% |
| 2011-06-29 | 10.250,838868 | +0,01% |
| 2011-06-28 | 10.249,321506 | +0,01% |
| 2011-06-27 | 10.247,804160 | +0,04% |
| 2011-06-24 | 10.243,252106 | +0,01% |
| 2011-06-23 | 10.241,734745 | +0,01% |
| 2011-06-22 | 10.240,217383 | +0,01% |
| 2011-06-21 | 10.238,700053 | +0,01% |
| 2011-06-20 | 10.237,182707 | -0,48% |
| 2011-06-17 | 10.286,630637 | +0,01% |
| 2011-06-16 | 10.285,113307 | +0,01% |
| 2011-06-15 | 10.283,595930 | +0,01% |
| 2011-06-14 | 10.282,078568 | +0,06% |
| 2011-06-10 | 10.276,009184 | +0,01% |
| 2011-06-09 | 10.274,491823 | +0,01% |
| 2011-06-08 | 10.272,974477 | +0,01% |
| 2011-06-07 | 10.271,457130 | +0,01% |
| 2011-06-06 | 10.269,939769 | -0,21% |
| 2011-06-03 | 10.291,387700 | +0,01% |
| 2011-06-02 | 10.289,870338 | +0,01% |
| 2011-06-01 | 10.288,353008 | +0,01% |
| 2011-05-31 | 10.286,835646 | +0,01% |
| 2011-05-30 | 10.285,318285 | +0,04% |
| 2011-05-27 | 10.280,766246 | +0,01% |
| 2011-05-26 | 10.279,248885 | +0,01% |
| 2011-05-25 | 10.277,731539 | +0,01% |
| 2011-05-24 | 10.276,214177 | +0,01% |
| 2011-05-23 | 10.274,696816 | +0,04% |
| 2011-05-20 | 10.270,144778 | +0,01% |
| 2011-05-19 | 10.268,627416 | +0,09% |
| 2011-05-18 | 10.259,110085 | +0,01% |
| 2011-05-17 | 10.257,592739 | +0,01% |
| 2011-05-16 | 10.256,075347 | +0,04% |
| 2011-05-13 | 10.251,523293 | +0,01% |
| 2011-05-12 | 10.250,005963 | +0,01% |
| 2011-05-11 | 10.248,488586 | +0,01% |
| 2011-05-10 | 10.246,971255 | +0,01% |
| 2011-05-09 | 10.245,453909 | +0,04% |
| 2011-05-06 | 10.240,901840 | +0,01% |
| 2011-05-05 | 10.239,384494 | +0,01% |
| 2011-05-04 | 10.237,867132 | +0,62% |
| 2011-05-03 | 10.174,349786 | +0,01% |
| 2011-05-02 | 10.172,832425 | +0,04% |
| 2011-04-29 | 10.168,280356 | +0,01% |
| 2011-04-28 | 10.166,763041 | +0,01% |
| 2011-04-27 | 10.165,245663 | +0,01% |
| 2011-04-26 | 10.163,728302 | +0,06% |
| 2011-04-22 | 10.157,658918 | +0,01% |
| 2011-04-21 | 10.156,141556 | +0,01% |
| 2011-04-20 | 10.154,624195 | +0,17% |
| 2011-04-19 | 10.137,106849 | +0,01% |
| 2011-04-18 | 10.135,589503 | +1,61% |
| 2011-04-15 | 9.975,037433 | +0,02% |
| 2011-04-14 | 9.973,520087 | +0,02% |
| 2011-04-13 | 9.972,002757 | +0,02% |
| 2011-04-12 | 9.970,485395 | +0,02% |
| 2011-04-11 | 9.968,968034 | +0,05% |
| 2011-04-08 | 9.964,415996 | +0,02% |
| 2011-04-07 | 9.962,898603 | +0,02% |
| 2011-04-06 | 9.961,381257 | +0,02% |
| 2011-04-05 | 9.959,863926 | +0,02% |
| 2011-04-04 | 9.958,346565 | +0,05% |
| 2011-04-01 | 9.953,794527 | +0,02% |
| 2011-03-31 | 9.952,277165 | +0,02% |
| 2011-03-30 | 9.950,759819 | +0,02% |
| 2011-03-29 | 9.949,242442 | +0,02% |
| 2011-03-28 | 9.947,725081 | +0,05% |
| 2011-03-25 | 9.943,173011 | +0,02% |
| 2011-03-24 | 9.941,655696 | +0,02% |
| 2011-03-23 | 9.940,138335 | +0,02% |
| 2011-03-22 | 9.938,621004 | +0,02% |
| 2011-03-21 | 9.937,103643 | +0,03% |
| 2011-03-19 | 9.934,068935 | -1,85% |
| 2011-03-18 | 10.121,551574 | +0,01% |
| 2011-03-17 | 10.120,034212 | +0,01% |
| 2011-03-16 | 10.118,516866 | +0,08% |
| 2011-03-11 | 10.110,930120 | +0,02% |
| 2011-03-10 | 10.109,412790 | +0,02% |
| 2011-03-09 | 10.107,895413 | +0,02% |
| 2011-03-08 | 10.106,378036 | +0,02% |
| 2011-03-07 | 10.104,860705 | +0,05% |
| 2011-03-04 | 10.100,308636 | +0,02% |
| 2011-03-03 | 10.098,791274 | -0,39% |
| 2011-03-02 | 10.138,273928 | +0,01% |
| 2011-03-01 | 10.136,756598 | +0,01% |
| 2011-02-28 | 10.135,239236 | +0,04% |
| 2011-02-25 | 10.130,687183 | +0,01% |
| 2011-02-24 | 10.129,169836 | +0,01% |
| 2011-02-23 | 10.127,652475 | +0,01% |
| 2011-02-22 | 10.126,135113 | +0,01% |
| 2011-02-21 | 10.124,617783 | +0,04% |
| 2011-02-18 | 10.120,065698 | +1,05% |
| 2011-02-17 | 10.014,548352 | +0,02% |
| 2011-02-16 | 10.013,031022 | +0,02% |
| 2011-02-15 | 10.011,513676 | +0,02% |
| 2011-02-14 | 10.009,996298 | +0,05% |
| 2011-02-11 | 10.005,444260 | +0,02% |
| 2011-02-10 | 10.003,926883 | +0,02% |
| 2011-02-09 | 10.002,409537 | +0,02% |
| 2011-02-08 | 10.000,892176 | +0,02% |
| 2011-02-07 | 9.999,374814 | +0,05% |
| 2011-02-04 | 9.994,822791 | +0,02% |
| 2011-02-03 | 9.993,305445 | +0,02% |
| 2011-02-02 | 9.991,788084 | +0,02% |
| 2011-02-01 | 9.990,270738 | +0,02% |
| 2011-01-31 | 9.988,753376 | +0,05% |
| 2011-01-28 | 9.984,201292 | +0,02% |
| 2011-01-27 | 9.982,683946 | +0,02% |
| 2011-01-26 | 9.981,166600 | +0,02% |
| 2011-01-25 | 9.979,649269 | +0,02% |
| 2011-01-24 | 9.978,131907 | +0,05% |
| 2011-01-21 | 9.973,579854 | +0,02% |
| 2011-01-20 | 9.972,062492 | +0,02% |
| 2011-01-19 | 9.970,545131 | 0,00% |
| 2011-01-18 | 9.971,027769 | +0,02% |
| 2011-01-17 | 9.969,510439 | +0,05% |
| 2011-01-14 | 9.964,958369 | +0,02% |
| 2011-01-13 | 9.963,441054 | +0,02% |
| 2011-01-12 | 9.961,923693 | +0,02% |
| 2011-01-11 | 9.960,406331 | +0,02% |
| 2011-01-10 | 9.958,888970 | +0,05% |
| 2011-01-07 | 9.954,336901 | +0,02% |
| 2011-01-06 | 9.952,819555 | +0,02% |
| 2011-01-05 | 9.951,302209 | +0,02% |
| 2011-01-04 | 9.949,784847 | +0,13% |
| 2011-01-03 | 9.937,267516 | +0,05% |
| 2010-12-31 | 9.932,715463 | +0,02% |
| 2010-12-30 | 9.931,198101 | +0,02% |
| 2010-12-29 | 9.929,680740 | +0,02% |
| 2010-12-28 | 9.928,163394 | +0,02% |
| 2010-12-27 | 9.926,646032 | +0,06% |
| 2010-12-23 | 9.920,576617 | +0,02% |
| 2010-12-22 | 9.919,059271 | +0,02% |
| 2010-12-21 | 9.917,541940 | +0,97% |
| 2010-12-20 | 9.822,024563 | +0,05% |
| 2010-12-17 | 9.817,472541 | +0,02% |
| 2010-12-16 | 9.815,955164 | +0,02% |
| 2010-12-15 | 9.814,437802 | +0,02% |
| 2010-12-14 | 9.812,920471 | +0,02% |
| 2010-12-13 | 9.811,403110 | +0,03% |
| 2010-12-11 | 9.808,368387 | +0,02% |
| 2010-12-10 | 9.806,851025 | +0,02% |
| 2010-12-09 | 9.805,333710 | +0,02% |
| 2010-12-08 | 9.803,816364 | +0,02% |
| 2010-12-07 | 9.802,299003 | +0,02% |
| 2010-12-06 | 9.800,781641 | -1,10% |
| 2010-12-03 | 9.910,229556 | +0,02% |
| 2010-12-02 | 9.908,712226 | +0,02% |
| 2010-12-01 | 9.907,194864 | +0,02% |
| 2010-11-30 | 9.905,677518 | +0,02% |
| 2010-11-29 | 9.904,160157 | +0,05% |
| 2010-11-26 | 9.899,608134 | +0,02% |
| 2010-11-25 | 9.898,090773 | +0,02% |
| 2010-11-24 | 9.896,573426 | +0,02% |
| 2010-11-23 | 9.895,056049 | +0,02% |
| 2010-11-22 | 9.893,538703 | +0,05% |
| 2010-11-19 | 9.888,986634 | -0,14% |
| 2010-11-18 | 9.902,469288 | +0,02% |
| 2010-11-17 | 9.900,951958 | +0,02% |
| 2010-11-16 | 9.899,434596 | +0,02% |
| 2010-11-15 | 9.897,917266 | +0,05% |
| 2010-11-12 | 9.893,365181 | +0,02% |
| 2010-11-11 | 9.891,847819 | +0,02% |
| 2010-11-10 | 9.890,330473 | +0,02% |
| 2010-11-09 | 9.888,813127 | +0,02% |
| 2010-11-08 | 9.887,295781 | -0,64% |
| 2010-11-05 | 9.950,800412 | +0,01% |
| 2010-11-04 | 9.949,930647 | -0,01% |
| 2010-11-03 | 9.951,380932 | +0,43% |
| 2010-11-02 | 9.908,571196 | +0,06% |
| 2010-10-29 | 9.902,472277 | +0,07% |
| 2010-10-28 | 9.895,962536 | +0,09% |
| 2010-10-27 | 9.887,342801 | -0,02% |
| 2010-10-26 | 9.889,363090 | -0,06% |
| 2010-10-25 | 9.894,983335 | +0,06% |
| 2010-10-22 | 9.888,794140 | -0,02% |
| 2010-10-21 | 9.891,264403 | +0,06% |
| 2010-10-20 | 9.885,094675 | +0,47% |
| 2010-10-19 | 9.839,024950 | 0,00% |
| 2010-10-18 | 9.839,185216 | 0,00% |
| 2010-10-15 | 9.839,206000 | -0,02% |
| 2010-10-14 | 9.841,446289 | -0,09% |
| 2010-10-13 | 9.850,176558 | +0,06% |
| 2010-10-12 | 9.844,636832 | -0,02% |
| 2010-10-11 | 9.846,347091 | +0,13% |
| 2010-10-08 | 9.833,657896 | 0,00% |
| 2010-10-07 | 9.833,668164 | -0,07% |
| 2010-10-06 | 9.840,778435 | -0,01% |
| 2010-10-05 | 9.841,688685 | -0,50% |
| 2010-10-04 | 9.890,838945 | +0,09% |
| 2010-10-01 | 9.881,769778 | +0,07% |
| 2010-09-30 | 9.874,690032 | +0,03% |
| 2010-09-29 | 9.871,720310 | +0,04% |
| 2010-09-28 | 9.867,540577 | +0,05% |
| 2010-09-27 | 9.863,020862 | +0,07% |
| 2010-09-24 | 9.855,801651 | +0,06% |
| 2010-09-23 | 9.849,761910 | -0,04% |
| 2010-09-22 | 9.853,422175 | +0,07% |
| 2010-09-21 | 9.846,952453 | +1,24% |
| 2010-09-20 | 9.725,982731 | +0,08% |
| 2010-09-17 | 9.718,273526 | +0,02% |
| 2010-09-16 | 9.716,793783 | +0,01% |
| 2010-09-15 | 9.715,974058 | +0,04% |
| 2010-09-14 | 9.712,064320 | +0,08% |
| 2010-09-13 | 9.704,264605 | +0,08% |
| 2010-09-10 | 9.696,635408 | +0,10% |
| 2010-09-09 | 9.687,155696 | +0,19% |
| 2010-09-08 | 9.668,915934 | -0,10% |
| 2010-09-07 | 9.678,866203 | -0,11% |
| 2010-09-06 | 9.689,456465 | +0,09% |
| 2010-09-03 | 9.680,687275 | +0,06% |
| 2010-09-02 | 9.674,587536 | -0,44% |
| 2010-09-01 | 9.717,617814 | +0,06% |
| 2010-08-31 | 9.712,138087 | -0,05% |
| 2010-08-30 | 9.717,368340 | -0,01% |
| 2010-08-27 | 9.718,429160 | -0,02% |
| 2010-08-26 | 9.720,179423 | -0,10% |
| 2010-08-25 | 9.729,799684 | -0,09% |
| 2010-08-24 | 9.738,959980 | +0,05% |
| 2010-08-23 | 9.734,170239 | -0,12% |
| 2010-08-19 | 9.746,061315 | -0,12% |
| 2010-08-18 | 9.757,301558 | +0,12% |
| 2010-08-17 | 9.745,421834 | +0,09% |
| 2010-08-16 | 9.736,352109 | +0,06% |
| 2010-08-13 | 9.730,262901 | +0,00% |
| 2010-08-12 | 9.730,013195 | +0,04% |
| 2010-08-11 | 9.726,543458 | +0,01% |
| 2010-08-10 | 9.725,383704 | -0,03% |
| 2010-08-09 | 9.728,543969 | +0,11% |
| 2010-08-06 | 9.718,084794 | +0,06% |
| 2010-08-05 | 9.711,875046 | +0,09% |
| 2010-08-04 | 9.703,285327 | -0,10% |
| 2010-08-03 | 9.712,595589 | -0,05% |
| 2010-08-02 | 9.717,395877 | +0,11% |
| 2010-07-30 | 9.706,736650 | +0,04% |
| 2010-07-29 | 9.702,956929 | +0,04% |
| 2010-07-28 | 9.699,267207 | +0,00% |
| 2010-07-27 | 9.698,977450 | +0,07% |
| 2010-07-26 | 9.691,867736 | +0,07% |
| 2010-07-23 | 9.685,488555 | -0,26% |
| 2010-07-22 | 9.710,298817 | +1,16% |
| 2010-07-21 | 9.599,039091 | +0,10% |
| 2010-07-20 | 9.589,059348 | 0,00% |
| 2010-07-19 | 9.589,129600 | -0,32% |
| 2010-07-16 | 9.620,290423 | -0,02% |
| 2010-07-15 | 9.622,070685 | +0,01% |
| 2010-07-14 | 9.620,790949 | +0,01% |
| 2010-07-13 | 9.620,051233 | -0,01% |
| 2010-07-12 | 9.620,951508 | +0,07% |
| 2010-07-09 | 9.614,222293 | -0,06% |
| 2010-07-08 | 9.619,902568 | +0,02% |
| 2010-07-07 | 9.618,072822 | +0,08% |
| 2010-07-06 | 9.610,573117 | -0,01% |
| 2010-07-05 | 9.611,423352 | -1,36% |
| 2010-07-02 | 9.743,594180 | +0,08% |
| 2010-07-01 | 9.736,104433 | -0,07% |
| 2010-06-30 | 9.742,554702 | +0,07% |
| 2010-06-29 | 9.735,374985 | -0,06% |
| 2010-06-28 | 9.741,515240 | -0,09% |
| 2010-06-25 | 9.749,986030 | +0,03% |
| 2010-06-24 | 9.747,086328 | -0,08% |
| 2010-06-23 | 9.754,716578 | -0,07% |
| 2010-06-22 | 9.761,566829 | -0,01% |
| 2010-06-21 | 9.762,807118 | +0,72% |
| 2010-06-18 | 9.693,167916 | +0,04% |
| 2010-06-17 | 9.689,558187 | -0,01% |
| 2010-06-16 | 9.690,138474 | -0,02% |
| 2010-06-15 | 9.692,558729 | +0,01% |
| 2010-06-14 | 9.691,248993 | +0,14% |
| 2010-06-11 | 9.678,039788 | -0,07% |
| 2010-06-10 | 9.685,000062 | +0,11% |
| 2010-06-09 | 9.674,130343 | +0,02% |
| 2010-06-08 | 9.672,490599 | -0,61% |
| 2010-06-07 | 9.731,770893 | -0,02% |
| 2010-06-04 | 9.733,791692 | -0,17% |
| 2010-06-03 | 9.750,271946 | -0,15% |
| 2010-06-02 | 9.765,132202 | +0,01% |
| 2010-06-01 | 9.764,262467 | -0,11% |
| 2010-05-31 | 9.774,942727 | +0,00% |
| 2010-05-28 | 9.774,543551 | -0,73% |
| 2010-05-27 | 9.846,223826 | +0,09% |
| 2010-05-26 | 9.837,044093 | +0,09% |
| 2010-05-25 | 9.828,664369 | +0,06% |
| 2010-05-21 | 9.822,855424 | +0,11% |
| 2010-05-20 | 9.811,645691 | -0,06% |
| 2010-05-19 | 9.817,975948 | -0,09% |
| 2010-05-18 | 9.826,646249 | +0,01% |
| 2010-05-17 | 9.825,656502 | +0,06% |
| 2010-05-14 | 9.820,137297 | -0,14% |
| 2010-05-13 | 9.833,537573 | +0,02% |
| 2010-05-12 | 9.831,817835 | +0,18% |
| 2010-05-11 | 9.814,628113 | -0,08% |
| 2010-05-10 | 9.822,458354 | +0,39% |
| 2010-05-07 | 9.783,969211 | +0,07% |
| 2010-05-06 | 9.777,079467 | -0,12% |
| 2010-05-05 | 9.789,199727 | -1,34% |
| 2010-05-04 | 9.922,439986 | -0,28% |
| 2010-05-03 | 9.949,980253 | +0,02% |
| 2010-04-30 | 9.948,391061 | -0,09% |
| 2010-04-29 | 9.957,321320 | +0,22% |
| 2010-04-28 | 9.935,371593 | -0,05% |
| 2010-04-27 | 9.940,181855 | -0,23% |
| 2010-04-26 | 9.963,332146 | +0,12% |
| 2010-04-23 | 9.951,452918 | +0,09% |
| 2010-04-22 | 9.942,183202 | -0,02% |
| 2010-04-21 | 9.944,303479 | +0,62% |
| 2010-04-20 | 9.882,713728 | +0,05% |
| 2010-04-19 | 9.878,004011 | 0,00% |
| 2010-04-16 | 9.878,014822 | -0,06% |
| 2010-04-15 | 9.883,535048 | +0,02% |
| 2010-04-14 | 9.881,795363 | +0,07% |
| 2010-04-13 | 9.875,235612 | +0,14% |
| 2010-04-12 | 9.861,185882 | +0,20% |
| 2010-04-09 | 9.841,116683 | +0,10% |
| 2010-04-08 | 9.831,436966 | +0,56% |
| 2010-04-07 | 9.776,407230 | -0,07% |
| 2010-04-06 | 9.783,097494 | +0,00% |
| 2010-04-02 | 9.782,988570 | +0,02% |
| 2010-04-01 | 9.781,158840 | +0,03% |
| 2010-03-31 | 9.778,449092 | +0,06% |
| 2010-03-30 | 9.772,179392 | 0,00% |
| 2010-03-29 | 9.772,449650 | +0,17% |
| 2010-03-26 | 9.755,810432 | +0,09% |
| 2010-03-25 | 9.746,560696 | +0,02% |
| 2010-03-24 | 9.744,240955 | +0,10% |
| 2010-03-23 | 9.734,511244 | +0,06% |
| 2010-03-22 | 9.729,101536 | +0,04% |
| 2010-03-19 | 9.725,552332 | +1,63% |
| 2010-03-18 | 9.569,372599 | +0,06% |
| 2010-03-17 | 9.563,812848 | +0,12% |
| 2010-03-16 | 9.552,113121 | +0,09% |
| 2010-03-12 | 9.543,164199 | +0,13% |
| 2010-03-11 | 9.531,084469 | +0,17% |
| 2010-03-10 | 9.515,064738 | +0,11% |
| 2010-03-09 | 9.504,365011 | -0,06% |
| 2010-03-08 | 9.509,705287 | +0,07% |
| 2010-03-05 | 9.502,776066 | +0,02% |
| 2010-03-04 | 9.500,826338 | 0,00% |
| 2010-03-03 | 9.501,286597 | 0,00% |
| 2010-03-02 | 9.501,536860 | +0,12% |
| 2010-03-01 | 9.490,367148 | +0,10% |
| 2010-02-26 | 9.480,727946 | +0,13% |
| 2010-02-25 | 9.468,848207 | +0,02% |
| 2010-02-24 | 9.466,708493 | +0,01% |
| 2010-02-23 | 9.465,838759 | +0,04% |
| 2010-02-22 | 9.462,199000 | +0,08% |
| 2010-02-19 | 9.454,449820 | -0,21% |
| 2010-02-18 | 9.474,250093 | +0,04% |
| 2010-02-17 | 9.470,560370 | +0,07% |
| 2010-02-16 | 9.463,730625 | +0,07% |
| 2010-02-15 | 9.456,660900 | +0,03% |
| 2010-02-12 | 9.454,121717 | -0,06% |
| 2010-02-11 | 9.459,591965 | +0,04% |
| 2010-02-10 | 9.455,482236 | 0,00% |
| 2010-02-09 | 9.455,932505 | +0,09% |
| 2010-02-08 | 9.447,682769 | +0,11% |
| 2010-02-05 | 9.437,013567 | -0,04% |
| 2010-02-04 | 9.440,543861 | -0,06% |
| 2010-02-03 | 9.446,474120 | -1,89% |
| 2010-02-02 | 9.628,034382 | +0,05% |
| 2010-02-01 | 9.623,334670 | +0,06% |
| 2010-01-29 | 9.617,525462 | +0,05% |
| 2010-01-28 | 9.612,725716 | +0,05% |
| 2010-01-27 | 9.607,665965 | -0,07% |
| 2010-01-26 | 9.614,186253 | +0,12% |
| 2010-01-25 | 9.602,956511 | +0,11% |
| 2010-01-22 | 9.592,787325 | +0,04% |
| 2010-01-21 | 9.589,147612 | +0,03% |
| 2010-01-20 | 9.586,667885 | -0,46% |
| 2010-01-19 | 9.630,928138 | +0,02% |
| 2010-01-18 | 9.628,698380 | +0,13% |
| 2010-01-15 | 9.616,189196 | +0,06% |
| 2010-01-14 | 9.610,749458 | -0,04% |
| 2010-01-13 | 9.614,799746 | +0,08% |
| 2010-01-12 | 9.607,440032 | -0,03% |
| 2010-01-11 | 9.610,460305 | +0,06% |
| 2010-01-08 | 9.604,831077 | +0,15% |
| 2010-01-07 | 9.590,541336 | -0,01% |
| 2010-01-06 | 9.591,721611 | +0,12% |
| 2010-01-05 | 9.580,451880 | +0,68% |
| 2010-01-04 | 9.515,622150 | +0,34% |
| 2009-12-31 | 9.483,663239 | +0,02% |
| 2009-12-30 | 9.481,813499 | +0,01% |
| 2009-12-29 | 9.480,933760 | +0,07% |
| 2009-12-28 | 9.474,224027 | +0,03% |
| 2009-12-23 | 9.471,745354 | +0,04% |
| 2009-12-22 | 9.468,365646 | -0,01% |
| 2009-12-21 | 9.469,205922 | +0,66% |
| 2009-12-19 | 9.407,526437 | +0,02% |
| 2009-12-18 | 9.406,056700 | +0,02% |
| 2009-12-17 | 9.404,586994 | -0,01% |
| 2009-12-16 | 9.405,897256 | +0,01% |
| 2009-12-15 | 9.404,617504 | -0,07% |
| 2009-12-14 | 9.410,807784 | +0,08% |
| 2009-12-11 | 9.403,468576 | -0,01% |
| 2009-12-10 | 9.404,398866 | +0,02% |
| 2009-12-09 | 9.402,689118 | -0,01% |
| 2009-12-08 | 9.403,409413 | -0,18% |
| 2009-12-07 | 9.420,519669 | +0,03% |
| 2009-12-04 | 9.418,090463 | +0,06% |
| 2009-12-03 | 9.412,870741 | -0,55% |
| 2009-12-02 | 9.465,070995 | +0,08% |
| 2009-12-01 | 9.457,531254 | +0,10% |
| 2009-11-30 | 9.447,971534 | +0,09% |
| 2009-11-27 | 9.439,092352 | 0,00% |
| 2009-11-26 | 9.439,282617 | -0,42% |
| 2009-11-25 | 9.479,062879 | +0,10% |
| 2009-11-24 | 9.469,833153 | +0,11% |
| 2009-11-23 | 9.459,253423 | +0,13% |
| 2009-11-20 | 9.446,910296 | -0,05% |
| 2009-11-19 | 9.452,082580 | -9,48% |
| 2009-11-18 | 10.441,674885 | -8,87% |
| 2009-11-17 | 11.458,427193 | 0,00% |
| 2009-11-16 | 11.458,719505 | +0,14% |
| 2009-11-13 | 11.442,596379 | +0,05% |
| 2009-11-12 | 11.436,318687 | -0,07% |
| 2009-11-11 | 11.444,160947 | +9,90% |
| 2009-11-10 | 10.413,343235 | -0,05% |
| 2009-11-09 | 10.418,370183 | +0,33% |
| 2009-11-06 | 10.384,210956 | +0,12% |
| 2009-11-05 | 10.371,347897 | -0,42% |
| 2009-11-04 | 10.414,904845 | +0,31% |
| 2009-11-03 | 10.382,841748 | -0,10% |
| 2009-11-02 | 10.393,448659 | -0,05% |
| 2009-10-30 | 10.398,909429 | -0,10% |
| 2009-10-29 | 10.409,406362 | +0,29% |
| 2009-10-28 | 10.379,113291 | -0,43% |
| 2009-10-27 | 10.423,670208 | -0,15% |
| 2009-10-26 | 10.439,197156 | +0,03% |
| 2009-10-22 | 10.436,434844 | +0,33% |
| 2009-10-21 | 10.401,681777 | +0,04% |
| 2009-10-20 | 10.397,648680 | +0,36% |
| 2009-10-19 | 10.360,455613 | +0,09% |
| 2009-10-16 | 10.351,046370 | +0,04% |
| 2009-10-15 | 10.347,213325 | +0,03% |
| 2009-10-14 | 10.344,450269 | +0,09% |
| 2009-10-13 | 10.335,447172 | +0,06% |
| 2009-10-12 | 10.328,994115 | +0,11% |
| 2009-10-09 | 10.317,554872 | +0,03% |
| 2009-10-08 | 10.314,041801 | -0,05% |
| 2009-10-07 | 10.318,798708 | -0,07% |
| 2009-10-06 | 10.325,695654 | +0,44% |
| 2009-10-05 | 10.280,862579 | +0,20% |
| 2009-10-02 | 10.260,433342 | +0,06% |
| 2009-10-01 | 10.254,530263 | -0,08% |
| 2009-09-30 | 10.262,387204 | +0,02% |
| 2009-09-29 | 10.259,824108 | +0,07% |
| 2009-09-28 | 10.252,971038 | -0,11% |
| 2009-09-25 | 10.263,921819 | +0,10% |
| 2009-09-24 | 10.253,358738 | -0,02% |
| 2009-09-23 | 10.255,155650 | -0,01% |
| 2009-09-22 | 10.256,212598 | +0,33% |
| 2009-09-21 | 10.222,729541 | -0,10% |
| 2009-09-18 | 10.232,800304 | -0,09% |
| 2009-09-17 | 10.241,957239 | +0,05% |
| 2009-09-16 | 10.236,604154 | +0,05% |
| 2009-09-15 | 10.231,091082 | +0,07% |
| 2009-09-14 | 10.223,447993 | +0,10% |
| 2009-09-11 | 10.213,688747 | +0,20% |
| 2009-09-10 | 10.193,285714 | -0,09% |
| 2009-09-09 | 10.202,232623 | +0,04% |
| 2009-09-08 | 10.198,589564 | +0,07% |
| 2009-09-07 | 10.191,886476 | +0,07% |
| 2009-09-04 | 10.185,207254 | +1,01% |
| 2009-09-03 | 10.083,724167 | +0,31% |
| 2009-09-02 | 10.052,531084 | -0,16% |
| 2009-09-01 | 10.068,218018 | -0,13% |
| 2009-08-31 | 10.081,664942 | +0,03% |
| 2009-08-29 | 10.078,938824 | +0,01% |
| 2009-08-28 | 10.077,655727 | +0,02% |
| 2009-08-27 | 10.075,772674 | -0,09% |
| 2009-08-26 | 10.084,649579 | -0,13% |
| 2009-08-25 | 10.097,756489 | +0,13% |
| 2009-08-24 | 10.085,113415 | +0,28% |
| 2009-08-19 | 10.057,008038 | +0,43% |
| 2009-08-18 | 10.013,714998 | +0,16% |
| 2009-08-17 | 9.997,271915 | -0,03% |
| 2009-08-14 | 10.000,212675 | -0,03% |
| 2009-08-13 | 10.002,729603 | +0,20% |
| 2009-08-12 | 9.983,126518 | +0,11% |
| 2009-08-11 | 9.972,393461 | +0,01% |
| 2009-08-10 | 9.971,160374 | +0,07% |
| 2009-08-07 | 9.964,111154 | +0,04% |
| 2009-08-06 | 9.960,018089 | +0,90% |
| 2009-08-05 | 9.871,105006 | -0,12% |
| 2009-08-04 | 9.882,681932 | +0,03% |
| 2009-08-03 | 9.879,848857 | +0,20% |
| 2009-07-31 | 9.859,699650 | +0,14% |
| 2009-07-30 | 9.845,926558 | +0,31% |
| 2009-07-29 | 9.815,313483 | -0,05% |
| 2009-07-28 | 9.820,380405 | +0,09% |
| 2009-07-27 | 9.811,247321 | +0,43% |
| 2009-07-24 | 9.769,388102 | -0,03% |
| 2009-07-23 | 9.772,445050 | +0,20% |
| 2009-07-22 | 9.753,341950 | +0,04% |
| 2009-07-21 | 9.748,968886 | +0,06% |
| 2009-07-20 | 9.742,865816 | +0,17% |
| 2009-07-17 | 9.726,746577 | +0,05% |
| 2009-07-16 | 9.721,643508 | -0,01% |
| 2009-07-15 | 9.723,050458 | +0,08% |
| 2009-07-14 | 9.714,797376 | +0,29% |
| 2009-07-13 | 9.686,674281 | +0,13% |
| 2009-07-10 | 9.674,235070 | +0,01% |
| 2009-07-09 | 9.673,641974 | +0,11% |
| 2009-07-08 | 9.662,638908 | -0,06% |
| 2009-07-07 | 9.668,415825 | +0,15% |
| 2009-07-06 | 9.654,352760 | -0,03% |
| 2009-07-03 | 9.656,833555 | +0,09% |
| 2009-07-02 | 9.648,420471 | +0,10% |
| 2009-07-01 | 9.638,587396 | +0,20% |
| 2009-06-30 | 9.618,944322 | +0,29% |
| 2009-06-29 | 9.591,251224 | +0,08% |
| 2009-06-26 | 9.583,582007 | +0,14% |
| 2009-06-25 | 9.570,028931 | -0,01% |
| 2009-06-24 | 9.570,525864 | +0,14% |
| 2009-06-23 | 9.557,382790 | 0,00% |
| 2009-06-22 | 9.557,659739 | -0,41% |
| 2009-06-19 | 9.596,830504 | +0,05% |
| 2009-06-18 | 9.591,867411 | -0,08% |
| 2009-06-17 | 9.599,904333 | -0,15% |
| 2009-06-16 | 9.614,361278 | +0,03% |
| 2009-06-15 | 9.611,018198 | -0,07% |
| 2009-06-12 | 9.618,038967 | +0,08% |
| 2009-06-11 | 9.610,715896 | +0,08% |
| 2009-06-10 | 9.602,992829 | +0,03% |
| 2009-06-09 | 9.599,859729 | +0,44% |
| 2009-06-08 | 9.557,376657 | +0,01% |
| 2009-06-05 | 9.556,637452 | +0,11% |
| 2009-06-04 | 9.546,134370 | +0,03% |
| 2009-06-03 | 9.543,121298 | -0,33% |
| 2009-06-02 | 9.574,348222 | -0,05% |
| 2009-05-29 | 9.579,435928 | +0,10% |
| 2009-05-28 | 9.570,022844 | -0,22% |
| 2009-05-27 | 9.590,929779 | +0,03% |
| 2009-05-26 | 9.587,756691 | -0,01% |
| 2009-05-25 | 9.589,063623 | -0,21% |
| 2009-05-22 | 9.609,364391 | -0,03% |
| 2009-05-21 | 9.612,031347 | -0,18% |
| 2009-05-20 | 9.629,258255 | +0,08% |
| 2009-05-19 | 9.621,975173 | +0,36% |
| 2009-05-18 | 9.587,822126 | +0,31% |
| 2009-05-15 | 9.558,042901 | +0,24% |
| 2009-05-14 | 9.535,029829 | -0,39% |
| 2009-05-13 | 9.571,946738 | -0,29% |
| 2009-05-12 | 9.600,043675 | -0,09% |
| 2009-05-11 | 9.608,990599 | -0,06% |
| 2009-05-08 | 9.614,561362 | +0,09% |
| 2009-05-07 | 9.606,378283 | +0,68% |
| 2009-05-06 | 9.541,665221 | +0,06% |
| 2009-05-05 | 9.535,642145 | +0,18% |
| 2009-05-04 | 9.518,619084 | +0,17% |
| 2009-04-30 | 9.502,466779 | +0,19% |
| 2009-04-29 | 9.484,553711 | +0,22% |
| 2009-04-28 | 9.463,540624 | +0,11% |
| 2009-04-27 | 9.453,417544 | -0,02% |
| 2009-04-24 | 9.455,448318 | +0,27% |
| 2009-04-23 | 9.429,745230 | +0,03% |
| 2009-04-22 | 9.427,082161 | +1,05% |
| 2009-04-21 | 9.329,159088 | -0,01% |
| 2009-04-20 | 9.329,956000 | -0,21% |
| 2009-04-17 | 9.349,996794 | -0,06% |
| 2009-04-16 | 9.355,473718 | -0,10% |
| 2009-04-15 | 9.364,510655 | +0,04% |
| 2009-04-14 | 9.360,627586 | +0,06% |
| 2009-04-10 | 9.355,065249 | +0,08% |
| 2009-04-09 | 9.347,412186 | +0,65% |
| 2009-04-08 | 9.286,789122 | +0,63% |
| 2009-04-07 | 9.228,976041 | +0,22% |
| 2009-04-06 | 9.208,312972 | +0,48% |
| 2009-04-03 | 9.164,433744 | -0,22% |
| 2009-04-02 | 9.184,990661 | +0,89% |
| 2009-04-01 | 9.103,677596 | +0,35% |
| 2009-03-31 | 9.072,204513 | +0,04% |
| 2009-03-30 | 9.068,351443 | -0,73% |
| 2009-03-28 | 9.135,295301 | +0,02% |
| 2009-03-27 | 9.133,742241 | -0,33% |
| 2009-03-26 | 9.164,309162 | -0,21% |
| 2009-03-25 | 9.183,146063 | +0,20% |
| 2009-03-24 | 9.164,572977 | +0,09% |
| 2009-03-23 | 9.156,459903 | -0,06% |
| 2009-03-20 | 9.162,240707 | -0,07% |
| 2009-03-19 | 9.168,457626 | +0,11% |
| 2009-03-18 | 9.158,424545 | +0,11% |
| 2009-03-17 | 9.148,161473 | -0,31% |
| 2009-03-16 | 9.176,208416 | +0,34% |
| 2009-03-13 | 9.144,929175 | +0,17% |
| 2009-03-12 | 9.129,656099 | +0,31% |
| 2009-03-11 | 9.101,773030 | +0,64% |
| 2009-03-10 | 9.044,179965 | +0,45% |
| 2009-03-09 | 9.004,036876 | +0,08% |
| 2009-03-06 | 8.996,507651 | -0,98% |
| 2009-03-05 | 9.085,654566 | -0,12% |
| 2009-03-04 | 9.096,251502 | -1,08% |
| 2009-03-03 | 9.195,498420 | -0,18% |
| 2009-03-02 | 9.212,155356 | -0,37% |
| 2009-02-27 | 9.246,216144 | +0,38% |
| 2009-02-26 | 9.210,883069 | +0,17% |
| 2009-02-25 | 9.195,619982 | +0,33% |
| 2009-02-24 | 9.165,736913 | -0,25% |
| 2009-02-23 | 9.188,373823 | +0,78% |
| 2009-02-20 | 9.117,394607 | -1,41% |
| 2009-02-19 | 9.248,011507 | +0,19% |
| 2009-02-18 | 9.230,908453 | -0,45% |
| 2009-02-17 | 9.272,625387 | -0,91% |
| 2009-02-16 | 9.357,732298 | -0,55% |
| 2009-02-13 | 9.409,213062 | +0,15% |
| 2009-02-12 | 9.395,300009 | -0,15% |
| 2009-02-11 | 9.409,436935 | -0,38% |
| 2009-02-10 | 9.445,393848 | -0,04% |
| 2009-02-09 | 9.449,100793 | +0,26% |
| 2009-02-06 | 9.424,911566 | +0,22% |
| 2009-02-05 | 9.403,978488 | -0,13% |
| 2009-02-04 | 9.416,315404 | +0,15% |
| 2009-02-03 | 9.402,312337 | -0,61% |
| 2009-02-02 | 9.459,549250 | -0,04% |
| 2009-01-30 | 9.463,460042 | -0,59% |
| 2009-01-29 | 9.519,466981 | -0,34% |
| 2009-01-28 | 9.551,583912 | +0,17% |
| 2009-01-27 | 9.535,500852 | -0,14% |
| 2009-01-26 | 9.549,127788 | +0,20% |
| 2009-01-23 | 9.529,648603 | -0,54% |
| 2009-01-22 | 9.581,735535 | -1,23% |
| 2009-01-21 | 9.700,802456 | +0,05% |
| 2009-01-20 | 9.695,719412 | +0,06% |
| 2009-01-19 | 9.690,216330 | -0,01% |
| 2009-01-16 | 9.691,027150 | +0,35% |
| 2009-01-15 | 9.656,844087 | +0,14% |
| 2009-01-14 | 9.643,621020 | +0,25% |
| 2009-01-13 | 9.619,157958 | +0,40% |
| 2009-01-12 | 9.581,104897 | -0,21% |
| 2009-01-09 | 9.600,825703 | -0,33% |
| 2009-01-08 | 9.632,982638 | -0,26% |
| 2009-01-07 | 9.657,929563 | -0,80% |
| 2009-01-06 | 9.736,006505 | +0,39% |
| 2009-01-05 | 9.697,853441 | +0,07% |
| 2008-12-31 | 9.691,418117 | -1,27% |
| 2008-12-30 | 9.816,034599 | +0,02% |
| 2008-12-29 | 9.814,513908 | +0,09% |
| 2008-12-23 | 9.805,389837 | +0,02% |
| 2008-12-22 | 9.803,869146 | +0,03% |
| 2008-12-20 | 9.800,827778 | +0,02% |
| 2008-12-19 | 9.799,307087 | +1,82% |
| 2008-12-18 | 9.623,708292 | -0,06% |
| 2008-12-17 | 9.629,005235 | +0,26% |
| 2008-12-16 | 9.603,962164 | +0,04% |
| 2008-12-15 | 9.599,679098 | -0,24% |
| 2008-12-12 | 9.622,659909 | -0,44% |
| 2008-12-11 | 9.665,416847 | +0,30% |
| 2008-12-10 | 9.636,943780 | +0,03% |
| 2008-12-09 | 9.634,240707 | +0,22% |
| 2008-12-08 | 9.613,337660 | +0,51% |
| 2008-12-05 | 9.564,238462 | -0,47% |
| 2008-12-04 | 9.609,465401 | +0,53% |
| 2008-12-03 | 9.558,642346 | +0,42% |
| 2008-12-02 | 9.518,569276 | -0,09% |
| 2008-12-01 | 9.526,976211 | -2,46% |
| 2008-11-28 | 9.767,372708 | 0,00% |
| 2008-11-27 | 9.767,519654 | 0,00% |
| 2008-11-26 | 9.767,666584 | 0,00% |
| 2008-11-25 | 9.767,813514 | -2,32% |
| 2008-11-24 | 10.000,000000 | – |