Aktuális árfolyam
11.540,0000
2011-02-11
Eszközérték
1.108 M
Forint
Hozam (Összes)
+15,40%
Évesített hozam (CAGR)
+7,12%
Maximum ár
11.653,8023
Minimum ár
9.572,1249
Volatilitás
6,17%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-02-11 | 11.540,000000 | -0,01% |
| 2011-02-10 | 11.541,546271 | +0,00% |
| 2011-02-09 | 11.541,301451 | +0,00% |
| 2011-02-08 | 11.541,029362 | +0,00% |
| 2011-02-07 | 11.540,775442 | +0,01% |
| 2011-02-04 | 11.540,013702 | +0,00% |
| 2011-02-03 | 11.539,759793 | -0,08% |
| 2011-02-02 | 11.548,505883 | +0,00% |
| 2011-02-01 | 11.548,251973 | +0,00% |
| 2011-01-31 | 11.547,998053 | +0,04% |
| 2011-01-28 | 11.543,166885 | +0,02% |
| 2011-01-27 | 11.540,745455 | +0,02% |
| 2011-01-26 | 11.538,324046 | +0,02% |
| 2011-01-25 | 11.535,902616 | +0,02% |
| 2011-01-24 | 11.533,481175 | +0,06% |
| 2011-01-21 | 11.526,216874 | +0,02% |
| 2011-01-20 | 11.523,795454 | +0,02% |
| 2011-01-19 | 11.521,374024 | +0,13% |
| 2011-01-18 | 11.505,952594 | +0,02% |
| 2011-01-17 | 11.503,531153 | +0,06% |
| 2011-01-14 | 11.496,266883 | +0,02% |
| 2011-01-13 | 11.493,845453 | +0,02% |
| 2011-01-12 | 11.491,424023 | +0,02% |
| 2011-01-11 | 11.489,002593 | +0,02% |
| 2011-01-10 | 11.486,581162 | +0,06% |
| 2011-01-07 | 11.479,316872 | +0,02% |
| 2011-01-06 | 11.476,895442 | +0,02% |
| 2011-01-05 | 11.474,474011 | +0,02% |
| 2011-01-04 | 11.472,052592 | -0,15% |
| 2011-01-03 | 11.489,631151 | +0,06% |
| 2010-12-31 | 11.482,366860 | +0,02% |
| 2010-12-30 | 11.479,945430 | +0,02% |
| 2010-12-29 | 11.477,523990 | +0,02% |
| 2010-12-28 | 11.475,102570 | +0,02% |
| 2010-12-27 | 11.472,681140 | +0,08% |
| 2010-12-23 | 11.462,995429 | +0,02% |
| 2010-12-22 | 11.460,573999 | +0,02% |
| 2010-12-21 | 11.458,152569 | +0,50% |
| 2010-12-20 | 11.400,731149 | +0,06% |
| 2010-12-17 | 11.393,466848 | +0,02% |
| 2010-12-16 | 11.391,045418 | +0,02% |
| 2010-12-15 | 11.388,623987 | +0,02% |
| 2010-12-14 | 11.386,202578 | +0,02% |
| 2010-12-13 | 11.383,781137 | +0,04% |
| 2010-12-11 | 11.378,938267 | +0,02% |
| 2010-12-10 | 11.376,516836 | +0,02% |
| 2010-12-09 | 11.374,095406 | +0,02% |
| 2010-12-08 | 11.371,673986 | +0,02% |
| 2010-12-07 | 11.369,252556 | +0,02% |
| 2010-12-06 | 11.366,831126 | -1,29% |
| 2010-12-03 | 11.515,566835 | +0,02% |
| 2010-12-02 | 11.513,145416 | +0,02% |
| 2010-12-01 | 11.510,723985 | +0,02% |
| 2010-11-30 | 11.508,302555 | +0,02% |
| 2010-11-29 | 11.505,881125 | +0,06% |
| 2010-11-26 | 11.498,616834 | +0,02% |
| 2010-11-25 | 11.496,195404 | +0,02% |
| 2010-11-24 | 11.493,773974 | +0,02% |
| 2010-11-23 | 11.491,352544 | +0,02% |
| 2010-11-22 | 11.488,931113 | +0,06% |
| 2010-11-19 | 11.481,666823 | -0,54% |
| 2010-11-18 | 11.544,245393 | +0,02% |
| 2010-11-17 | 11.541,823962 | +0,02% |
| 2010-11-16 | 11.539,402532 | +0,02% |
| 2010-11-15 | 11.536,981102 | +0,06% |
| 2010-11-12 | 11.529,716822 | +0,02% |
| 2010-11-11 | 11.527,295392 | +0,02% |
| 2010-11-10 | 11.524,873961 | +0,02% |
| 2010-11-09 | 11.522,452531 | +0,02% |
| 2010-11-08 | 11.520,031101 | +0,06% |
| 2010-11-05 | 11.512,766810 | +0,02% |
| 2010-11-04 | 11.510,345380 | +0,02% |
| 2010-11-03 | 11.507,923950 | +0,20% |
| 2010-11-02 | 11.485,502520 | +0,08% |
| 2010-10-29 | 11.475,816799 | +0,02% |
| 2010-10-28 | 11.473,395369 | +0,02% |
| 2010-10-27 | 11.470,973928 | +0,02% |
| 2010-10-26 | 11.468,552519 | +0,02% |
| 2010-10-25 | 11.466,131088 | +0,06% |
| 2010-10-22 | 11.458,866787 | +0,02% |
| 2010-10-21 | 11.456,445368 | +0,02% |
| 2010-10-20 | 11.454,023948 | +0,20% |
| 2010-10-19 | 11.431,602518 | +0,02% |
| 2010-10-18 | 11.429,181087 | +0,06% |
| 2010-10-15 | 11.421,916786 | +0,02% |
| 2010-10-14 | 11.419,495367 | +0,02% |
| 2010-10-13 | 11.417,073926 | +0,02% |
| 2010-10-12 | 11.414,652496 | +0,02% |
| 2010-10-11 | 11.412,231076 | +0,06% |
| 2010-10-08 | 11.404,966775 | +0,02% |
| 2010-10-07 | 11.402,545345 | +0,02% |
| 2010-10-06 | 11.400,123925 | +0,02% |
| 2010-10-05 | 11.397,702495 | -1,24% |
| 2010-10-04 | 11.540,281065 | +0,06% |
| 2010-10-01 | 11.533,016784 | +0,02% |
| 2010-09-30 | 11.530,595354 | +0,02% |
| 2010-09-29 | 11.528,173924 | +0,02% |
| 2010-09-28 | 11.525,752494 | +0,02% |
| 2010-09-27 | 11.523,331053 | +0,06% |
| 2010-09-24 | 11.516,066773 | +0,02% |
| 2010-09-23 | 11.513,645332 | +0,02% |
| 2010-09-22 | 11.511,223892 | +0,02% |
| 2010-09-21 | 11.508,802482 | +1,24% |
| 2010-09-20 | 11.367,381052 | +0,06% |
| 2010-09-17 | 11.360,116751 | +0,02% |
| 2010-09-16 | 11.357,695331 | +0,02% |
| 2010-09-15 | 11.355,273901 | +0,02% |
| 2010-09-14 | 11.352,852471 | +0,02% |
| 2010-09-13 | 11.350,431051 | +0,06% |
| 2010-09-10 | 11.343,166760 | +0,02% |
| 2010-09-09 | 11.340,745330 | +0,02% |
| 2010-09-08 | 11.338,323900 | +0,02% |
| 2010-09-07 | 11.335,902470 | +0,02% |
| 2010-09-06 | 11.333,481050 | +0,06% |
| 2010-09-03 | 11.326,216739 | +0,02% |
| 2010-09-02 | 11.323,795298 | -1,06% |
| 2010-09-01 | 11.445,373889 | +0,02% |
| 2010-08-31 | 11.442,952458 | +0,02% |
| 2010-08-30 | 11.440,531039 | +0,06% |
| 2010-08-27 | 11.433,266737 | +0,02% |
| 2010-08-26 | 11.430,845307 | +0,02% |
| 2010-08-25 | 11.428,423887 | +0,02% |
| 2010-08-24 | 11.426,002457 | +0,02% |
| 2010-08-23 | 11.423,581027 | +0,08% |
| 2010-08-19 | 11.413,895317 | -0,26% |
| 2010-08-18 | 11.443,473886 | +0,02% |
| 2010-08-17 | 11.441,052456 | +0,02% |
| 2010-08-16 | 11.438,631026 | +0,06% |
| 2010-08-13 | 11.431,366725 | +0,02% |
| 2010-08-12 | 11.428,945295 | +0,02% |
| 2010-08-11 | 11.426,523865 | +0,02% |
| 2010-08-10 | 11.424,102424 | +0,02% |
| 2010-08-09 | 11.421,681015 | +0,06% |
| 2010-08-06 | 11.414,416724 | +0,02% |
| 2010-08-05 | 11.411,995283 | +0,02% |
| 2010-08-04 | 11.409,573864 | +0,59% |
| 2010-08-03 | 11.343,152433 | +0,02% |
| 2010-08-02 | 11.340,731003 | +0,06% |
| 2010-07-30 | 11.333,466723 | +0,02% |
| 2010-07-29 | 11.331,045293 | +0,02% |
| 2010-07-28 | 11.328,623862 | +0,02% |
| 2010-07-27 | 11.326,202432 | +0,02% |
| 2010-07-26 | 11.323,781002 | +0,06% |
| 2010-07-23 | 11.316,516711 | +0,02% |
| 2010-07-22 | 11.314,095271 | +1,21% |
| 2010-07-21 | 11.178,673830 | +0,02% |
| 2010-07-20 | 11.176,252421 | +0,02% |
| 2010-07-19 | 11.173,831001 | +0,07% |
| 2010-07-16 | 11.166,566700 | +0,02% |
| 2010-07-15 | 11.164,145270 | +0,02% |
| 2010-07-14 | 11.161,723840 | +0,02% |
| 2010-07-13 | 11.159,302420 | +0,02% |
| 2010-07-12 | 11.156,880990 | +0,07% |
| 2010-07-09 | 11.149,616699 | +0,02% |
| 2010-07-08 | 11.147,195269 | +0,02% |
| 2010-07-07 | 11.144,773849 | +0,02% |
| 2010-07-06 | 11.142,352408 | +0,02% |
| 2010-07-05 | 11.139,930989 | -1,57% |
| 2010-07-02 | 11.317,666687 | +0,02% |
| 2010-07-01 | 11.315,245247 | +0,02% |
| 2010-06-30 | 11.312,823827 | +0,02% |
| 2010-06-29 | 11.310,402397 | +0,02% |
| 2010-06-28 | 11.307,980977 | +0,06% |
| 2010-06-25 | 11.300,716697 | +0,02% |
| 2010-06-24 | 11.298,295256 | +0,02% |
| 2010-06-23 | 11.295,873826 | +0,02% |
| 2010-06-22 | 11.293,452396 | +0,02% |
| 2010-06-21 | 11.291,030955 | +0,64% |
| 2010-06-18 | 11.218,766685 | +0,02% |
| 2010-06-17 | 11.216,345255 | +0,02% |
| 2010-06-16 | 11.213,923815 | +0,02% |
| 2010-06-15 | 11.211,502395 | +0,02% |
| 2010-06-14 | 11.209,080954 | +0,06% |
| 2010-06-11 | 11.201,816664 | +0,02% |
| 2010-06-10 | 11.199,395233 | +0,02% |
| 2010-06-09 | 11.196,973803 | +0,02% |
| 2010-06-08 | 11.194,552363 | -1,66% |
| 2010-06-07 | 11.383,130964 | +0,06% |
| 2010-06-04 | 11.375,866673 | +0,02% |
| 2010-06-03 | 11.373,445222 | +0,02% |
| 2010-06-02 | 11.371,023802 | +0,02% |
| 2010-06-01 | 11.368,602361 | +0,02% |
| 2010-05-31 | 11.366,180952 | +0,06% |
| 2010-05-28 | 11.358,916661 | -0,88% |
| 2010-05-27 | 11.459,495231 | +0,02% |
| 2010-05-26 | 11.457,073801 | +0,02% |
| 2010-05-25 | 11.454,652371 | +0,08% |
| 2010-05-21 | 11.444,966650 | +0,02% |
| 2010-05-20 | 11.442,545220 | +0,02% |
| 2010-05-19 | 11.440,123779 | +0,02% |
| 2010-05-18 | 11.437,702359 | +0,02% |
| 2010-05-17 | 11.435,280929 | +0,06% |
| 2010-05-14 | 11.428,016639 | +0,02% |
| 2010-05-13 | 11.425,595229 | +0,02% |
| 2010-05-12 | 11.423,173789 | +0,02% |
| 2010-05-11 | 11.420,752358 | +0,02% |
| 2010-05-10 | 11.418,330928 | +0,06% |
| 2010-05-07 | 11.411,066648 | +0,02% |
| 2010-05-06 | 11.408,645228 | +0,02% |
| 2010-05-05 | 11.406,223777 | -2,12% |
| 2010-05-04 | 11.653,802336 | +0,02% |
| 2010-05-03 | 11.651,380917 | +0,06% |
| 2010-04-30 | 11.644,116636 | +0,02% |
| 2010-04-29 | 11.641,695196 | +0,02% |
| 2010-04-28 | 11.639,273766 | +0,02% |
| 2010-04-27 | 11.636,852335 | +0,02% |
| 2010-04-26 | 11.634,430905 | +0,06% |
| 2010-04-23 | 11.627,166635 | +0,02% |
| 2010-04-22 | 11.624,745205 | +0,02% |
| 2010-04-21 | 11.622,323765 | +1,00% |
| 2010-04-20 | 11.506,902334 | +0,02% |
| 2010-04-19 | 11.504,480894 | +0,06% |
| 2010-04-16 | 11.497,216624 | +0,02% |
| 2010-04-15 | 11.494,795194 | +0,02% |
| 2010-04-14 | 11.492,373743 | +0,02% |
| 2010-04-13 | 11.489,952323 | +0,02% |
| 2010-04-12 | 11.487,530903 | +0,06% |
| 2010-04-09 | 11.480,266602 | +0,02% |
| 2010-04-08 | 11.477,845182 | +1,17% |
| 2010-04-07 | 11.345,423742 | +0,02% |
| 2010-04-06 | 11.343,002322 | +0,09% |
| 2010-04-02 | 11.333,316611 | +0,02% |
| 2010-04-01 | 11.330,895171 | +0,02% |
| 2010-03-31 | 11.328,473761 | +0,02% |
| 2010-03-30 | 11.326,052310 | +0,02% |
| 2010-03-29 | 11.323,630891 | +0,06% |
| 2010-03-26 | 11.316,366600 | +0,02% |
| 2010-03-25 | 11.313,945170 | +0,02% |
| 2010-03-24 | 11.311,523750 | +0,02% |
| 2010-03-23 | 11.309,102309 | +0,02% |
| 2010-03-22 | 11.306,680869 | +0,06% |
| 2010-03-19 | 11.299,416599 | +2,16% |
| 2010-03-18 | 11.060,995169 | +0,02% |
| 2010-03-17 | 11.058,573728 | +0,02% |
| 2010-03-16 | 11.056,152298 | +0,09% |
| 2010-03-12 | 11.046,466588 | +0,02% |
| 2010-03-11 | 11.044,045168 | +0,02% |
| 2010-03-10 | 11.041,623727 | +0,02% |
| 2010-03-09 | 11.039,202297 | +0,02% |
| 2010-03-08 | 11.036,780867 | +0,07% |
| 2010-03-05 | 11.029,516566 | +0,02% |
| 2010-03-04 | 11.027,095146 | +0,02% |
| 2010-03-03 | 11.024,673726 | +0,02% |
| 2010-03-02 | 11.022,252275 | +0,02% |
| 2010-03-01 | 11.019,830855 | +0,07% |
| 2010-02-26 | 11.012,566575 | +0,02% |
| 2010-02-25 | 11.010,145134 | +0,02% |
| 2010-02-24 | 11.007,723715 | +0,02% |
| 2010-02-23 | 11.005,302264 | +0,02% |
| 2010-02-22 | 11.002,880854 | +0,07% |
| 2010-02-19 | 10.995,616574 | -0,34% |
| 2010-02-18 | 11.033,195133 | +0,02% |
| 2010-02-17 | 11.030,773714 | +0,02% |
| 2010-02-16 | 11.028,352283 | +0,02% |
| 2010-02-15 | 11.025,930843 | +0,07% |
| 2010-02-12 | 11.018,666552 | +0,02% |
| 2010-02-11 | 11.016,245122 | +0,02% |
| 2010-02-10 | 11.013,823702 | +0,02% |
| 2010-02-09 | 11.011,402272 | +0,02% |
| 2010-02-08 | 11.008,980831 | +0,07% |
| 2010-02-05 | 11.001,716541 | +0,02% |
| 2010-02-04 | 10.999,295131 | +0,02% |
| 2010-02-03 | 10.996,873691 | -2,09% |
| 2010-02-02 | 11.231,452271 | +0,02% |
| 2010-02-01 | 11.229,030830 | -2,54% |
| 2010-01-29 | 11.522,122217 | +0,05% |
| 2010-01-28 | 11.516,736948 | +0,03% |
| 2010-01-27 | 11.512,707659 | -0,02% |
| 2010-01-26 | 11.514,689959 | +0,05% |
| 2010-01-25 | 11.508,897868 | +0,11% |
| 2010-01-22 | 11.496,561411 | +0,02% |
| 2010-01-21 | 11.494,125414 | +0,01% |
| 2010-01-20 | 11.493,034141 | -0,19% |
| 2010-01-19 | 11.514,434758 | +0,02% |
| 2010-01-18 | 11.512,654141 | +0,05% |
| 2010-01-15 | 11.507,436694 | +0,05% |
| 2010-01-14 | 11.501,576810 | +0,01% |
| 2010-01-13 | 11.499,864007 | +0,05% |
| 2010-01-12 | 11.494,196227 | -0,02% |
| 2010-01-11 | 11.496,528810 | +0,04% |
| 2010-01-08 | 11.491,593865 | +0,09% |
| 2010-01-07 | 11.481,541690 | +0,02% |
| 2010-01-06 | 11.479,738489 | +0,06% |
| 2010-01-05 | 11.472,771204 | -0,16% |
| 2010-01-04 | 11.490,945722 | +0,30% |
| 2009-12-31 | 11.456,353054 | +0,04% |
| 2009-12-30 | 11.452,188178 | -0,01% |
| 2009-12-29 | 11.453,876689 | +0,02% |
| 2009-12-28 | 11.451,745799 | +0,05% |
| 2009-12-23 | 11.446,402366 | +0,02% |
| 2009-12-22 | 11.444,452260 | +0,01% |
| 2009-12-21 | 11.442,875075 | +0,81% |
| 2009-12-19 | 11.350,579788 | +0,02% |
| 2009-12-18 | 11.348,867017 | +0,02% |
| 2009-12-17 | 11.347,063816 | +0,01% |
| 2009-12-16 | 11.345,769143 | -0,01% |
| 2009-12-15 | 11.346,610150 | -0,04% |
| 2009-12-14 | 11.350,750744 | +0,05% |
| 2009-12-11 | 11.345,318579 | +0,01% |
| 2009-12-10 | 11.343,797901 | +0,01% |
| 2009-12-09 | 11.342,503217 | +0,00% |
| 2009-12-08 | 11.342,191635 | -0,07% |
| 2009-12-07 | 11.349,948231 | +0,04% |
| 2009-12-04 | 11.345,273162 | +0,02% |
| 2009-12-03 | 11.342,984090 | -0,14% |
| 2009-12-02 | 11.359,344787 | +0,06% |
| 2009-12-01 | 11.352,908602 | +0,03% |
| 2009-11-30 | 11.349,896316 | +0,05% |
| 2009-11-27 | 11.344,204244 | 0,00% |
| 2009-11-26 | 11.344,627163 | -0,14% |
| 2009-11-25 | 11.360,666677 | +0,04% |
| 2009-11-24 | 11.356,366173 | +0,04% |
| 2009-11-23 | 11.352,167396 | +0,15% |
| 2009-11-20 | 11.334,926730 | +0,00% |
| 2009-11-19 | 11.334,377824 | +0,48% |
| 2009-11-18 | 11.280,117063 | -0,02% |
| 2009-11-17 | 11.282,167156 | +0,01% |
| 2009-11-16 | 11.280,883790 | +0,13% |
| 2009-11-13 | 11.266,581110 | +0,03% |
| 2009-11-12 | 11.262,789113 | -0,01% |
| 2009-11-11 | 11.263,686616 | +0,15% |
| 2009-11-10 | 11.247,216051 | -0,01% |
| 2009-11-09 | 11.248,531653 | +0,22% |
| 2009-11-06 | 11.223,606984 | +0,06% |
| 2009-11-05 | 11.217,102997 | -1,63% |
| 2009-11-04 | 11.402,661200 | +0,16% |
| 2009-11-03 | 11.384,800733 | -0,03% |
| 2009-11-02 | 11.388,500635 | -0,01% |
| 2009-10-30 | 11.389,746757 | -0,06% |
| 2009-10-29 | 11.397,153068 | +0,21% |
| 2009-10-28 | 11.373,043679 | -0,25% |
| 2009-10-27 | 11.401,253306 | -0,07% |
| 2009-10-26 | 11.409,789623 | +0,03% |
| 2009-10-22 | 11.405,842558 | +0,45% |
| 2009-10-21 | 11.354,378480 | +0,04% |
| 2009-10-20 | 11.349,942379 | +0,24% |
| 2009-10-19 | 11.322,838498 | +0,10% |
| 2009-10-16 | 11.311,213938 | +0,02% |
| 2009-10-15 | 11.309,422034 | +0,07% |
| 2009-10-14 | 11.301,652454 | +0,07% |
| 2009-10-13 | 11.293,464755 | +0,01% |
| 2009-10-12 | 11.292,294371 | +0,03% |
| 2009-10-09 | 11.289,167406 | +0,10% |
| 2009-10-08 | 11.278,188615 | +0,01% |
| 2009-10-07 | 11.277,538015 | -0,13% |
| 2009-10-06 | 11.291,950345 | +1,25% |
| 2009-10-05 | 11.153,033746 | +0,06% |
| 2009-10-02 | 11.146,426376 | +0,15% |
| 2009-10-01 | 11.129,820204 | -0,04% |
| 2009-09-30 | 11.133,892995 | -0,02% |
| 2009-09-29 | 11.135,581516 | +0,14% |
| 2009-09-28 | 11.120,037546 | -0,06% |
| 2009-09-25 | 11.127,012765 | +0,08% |
| 2009-09-24 | 11.118,406978 | +0,02% |
| 2009-09-23 | 11.115,631994 | -0,04% |
| 2009-09-22 | 11.119,896889 | +1,71% |
| 2009-09-21 | 10.933,076425 | -0,07% |
| 2009-09-18 | 10.940,401939 | -0,02% |
| 2009-09-17 | 10.942,339039 | +0,06% |
| 2009-09-16 | 10.936,027165 | +0,04% |
| 2009-09-15 | 10.931,918786 | +0,07% |
| 2009-09-14 | 10.924,759407 | +0,12% |
| 2009-09-11 | 10.911,225120 | +0,16% |
| 2009-09-10 | 10.894,234720 | -0,04% |
| 2009-09-09 | 10.898,759553 | +0,03% |
| 2009-09-08 | 10.895,894161 | +0,06% |
| 2009-09-07 | 10.889,559661 | +0,11% |
| 2009-09-04 | 10.877,596093 | +0,80% |
| 2009-09-03 | 10.790,927823 | +0,21% |
| 2009-09-02 | 10.768,671623 | -0,06% |
| 2009-09-01 | 10.775,501645 | -0,05% |
| 2009-08-31 | 10.780,625351 | -0,01% |
| 2009-08-29 | 10.781,697164 | +0,02% |
| 2009-08-28 | 10.780,040878 | +0,02% |
| 2009-08-27 | 10.778,316799 | +0,01% |
| 2009-08-26 | 10.777,372400 | -0,11% |
| 2009-08-25 | 10.789,366517 | +0,14% |
| 2009-08-24 | 10.774,444035 | +0,27% |
| 2009-08-19 | 10.745,641792 | +2,14% |
| 2009-08-18 | 10.520,397389 | +0,13% |
| 2009-08-17 | 10.506,785708 | 0,00% |
| 2009-08-14 | 10.506,969649 | +0,01% |
| 2009-08-13 | 10.505,674955 | +0,12% |
| 2009-08-12 | 10.493,125476 | +0,13% |
| 2009-08-11 | 10.479,468576 | -0,02% |
| 2009-08-10 | 10.481,168385 | +0,06% |
| 2009-08-07 | 10.474,753118 | -0,03% |
| 2009-08-06 | 10.477,424720 | -0,01% |
| 2009-08-05 | 10.478,046032 | -0,01% |
| 2009-08-04 | 10.478,751463 | -0,03% |
| 2009-08-03 | 10.481,490879 | +0,20% |
| 2009-07-31 | 10.461,040992 | +0,15% |
| 2009-07-30 | 10.444,898117 | +0,16% |
| 2009-07-29 | 10.427,964214 | -0,04% |
| 2009-07-28 | 10.431,720643 | +0,19% |
| 2009-07-27 | 10.412,323348 | +0,43% |
| 2009-07-24 | 10.367,646280 | +0,02% |
| 2009-07-23 | 10.365,786593 | +0,03% |
| 2009-07-22 | 10.362,711605 | +0,08% |
| 2009-07-21 | 10.354,331813 | +0,02% |
| 2009-07-20 | 10.351,884540 | +0,14% |
| 2009-07-17 | 10.337,559245 | +0,06% |
| 2009-07-16 | 10.331,043970 | +0,00% |
| 2009-07-15 | 10.330,619385 | +0,07% |
| 2009-07-14 | 10.323,878095 | +0,23% |
| 2009-07-13 | 10.300,514514 | +0,06% |
| 2009-07-10 | 10.294,607755 | +0,03% |
| 2009-07-09 | 10.291,945753 | +0,12% |
| 2009-07-08 | 10.280,096874 | -0,04% |
| 2009-07-07 | 10.284,486069 | +0,17% |
| 2009-07-06 | 10.267,066284 | -0,02% |
| 2009-07-03 | 10.268,775734 | -0,05% |
| 2009-07-02 | 10.273,481029 | +0,04% |
| 2009-07-01 | 10.269,338737 | +0,19% |
| 2009-06-30 | 10.249,715458 | +0,21% |
| 2009-06-29 | 10.227,753066 | +0,07% |
| 2009-06-26 | 10.220,501593 | +0,11% |
| 2009-06-25 | 10.209,613211 | +0,00% |
| 2009-06-24 | 10.209,527613 | +0,12% |
| 2009-06-23 | 10.197,091127 | 0,00% |
| 2009-06-22 | 10.197,536651 | -0,54% |
| 2009-06-19 | 10.252,714989 | +0,02% |
| 2009-06-18 | 10.250,211189 | 0,00% |
| 2009-06-17 | 10.250,272506 | -0,13% |
| 2009-06-16 | 10.263,848608 | +0,03% |
| 2009-06-15 | 10.261,152735 | -0,05% |
| 2009-06-12 | 10.266,071375 | +0,07% |
| 2009-06-11 | 10.258,866767 | +0,07% |
| 2009-06-10 | 10.251,413590 | +0,05% |
| 2009-06-09 | 10.246,570698 | +0,38% |
| 2009-06-08 | 10.207,274109 | +0,01% |
| 2009-06-05 | 10.206,395848 | +0,15% |
| 2009-06-04 | 10.191,027936 | -0,01% |
| 2009-06-03 | 10.192,343558 | -0,27% |
| 2009-06-02 | 10.219,547479 | +0,01% |
| 2009-05-29 | 10.218,583620 | +0,10% |
| 2009-05-28 | 10.208,836540 | -0,17% |
| 2009-05-27 | 10.225,836540 | -0,01% |
| 2009-05-26 | 10.227,039160 | -0,01% |
| 2009-05-25 | 10.228,072260 | +0,22% |
| 2009-05-22 | 10.205,583505 | -0,02% |
| 2009-05-21 | 10.207,599717 | -0,12% |
| 2009-05-20 | 10.219,379126 | +0,06% |
| 2009-05-19 | 10.212,875128 | +0,24% |
| 2009-05-18 | 10.188,878751 | +0,28% |
| 2009-05-15 | 10.160,168572 | +0,22% |
| 2009-05-14 | 10.138,341798 | -0,31% |
| 2009-05-13 | 10.169,715395 | -0,22% |
| 2009-05-12 | 10.192,433206 | -0,13% |
| 2009-05-11 | 10.206,020637 | -0,02% |
| 2009-05-08 | 10.208,362872 | +0,12% |
| 2009-05-07 | 10.196,276671 | +0,71% |
| 2009-05-06 | 10.124,578997 | +0,08% |
| 2009-05-05 | 10.116,944993 | +0,15% |
| 2009-05-04 | 10.101,932103 | +0,13% |
| 2009-04-30 | 10.089,272756 | +0,15% |
| 2009-04-29 | 10.073,773974 | +0,22% |
| 2009-04-28 | 10.051,223975 | +0,07% |
| 2009-04-27 | 10.043,872483 | +0,01% |
| 2009-04-24 | 10.042,655213 | +0,20% |
| 2009-04-23 | 10.023,043241 | +0,03% |
| 2009-04-22 | 10.019,895337 | +1,22% |
| 2009-04-21 | 9.899,001249 | -0,03% |
| 2009-04-20 | 9.901,605069 | -0,17% |
| 2009-04-17 | 9.918,445201 | -0,01% |
| 2009-04-16 | 9.919,919015 | -0,09% |
| 2009-04-15 | 9.928,828221 | +0,03% |
| 2009-04-14 | 9.925,510829 | +0,10% |
| 2009-04-10 | 9.915,936372 | +0,01% |
| 2009-04-09 | 9.914,754701 | +0,54% |
| 2009-04-08 | 9.861,502624 | +0,49% |
| 2009-04-07 | 9.812,940016 | +0,37% |
| 2009-04-06 | 9.776,809833 | +0,52% |
| 2009-04-03 | 9.726,188959 | -0,13% |
| 2009-04-02 | 9.738,702859 | +0,61% |
| 2009-04-01 | 9.679,201880 | +0,32% |
| 2009-03-31 | 9.647,996085 | +0,03% |
| 2009-03-30 | 9.644,893401 | -0,67% |
| 2009-03-28 | 9.709,606839 | +0,02% |
| 2009-03-27 | 9.707,701932 | -0,28% |
| 2009-03-26 | 9.735,075342 | -0,13% |
| 2009-03-25 | 9.747,374565 | +0,10% |
| 2009-03-24 | 9.737,683972 | +0,17% |
| 2009-03-23 | 9.720,840476 | -0,07% |
| 2009-03-20 | 9.727,408904 | -0,12% |
| 2009-03-19 | 9.739,203838 | +0,09% |
| 2009-03-18 | 9.730,146040 | +0,11% |
| 2009-03-17 | 9.719,167260 | -0,23% |
| 2009-03-16 | 9.741,794652 | +0,30% |
| 2009-03-13 | 9.712,813300 | +0,28% |
| 2009-03-12 | 9.685,325212 | +0,18% |
| 2009-03-11 | 9.668,368714 | +0,56% |
| 2009-03-10 | 9.614,269143 | +0,44% |
| 2009-03-09 | 9.572,124945 | -0,02% |
| 2009-03-06 | 9.574,489775 | -0,77% |
| 2009-03-05 | 9.648,701693 | -0,14% |
| 2009-03-04 | 9.661,893609 | -0,80% |
| 2009-03-03 | 9.739,532007 | -0,10% |
| 2009-03-02 | 9.749,379126 | -0,33% |
| 2009-02-27 | 9.781,609858 | +0,25% |
| 2009-02-26 | 9.757,048468 | +0,23% |
| 2009-02-25 | 9.735,006987 | +0,28% |
| 2009-02-24 | 9.707,417203 | -0,14% |
| 2009-02-23 | 9.720,744705 | +0,61% |
| 2009-02-20 | 9.661,795746 | -2,29% |
| 2009-02-19 | 9.887,876939 | +0,18% |
| 2009-02-18 | 9.869,869557 | -0,36% |
| 2009-02-17 | 9.905,695373 | -0,77% |
| 2009-02-16 | 9.982,641865 | -0,48% |
| 2009-02-13 | 10.031,178526 | +0,13% |
| 2009-02-12 | 10.018,323931 | -0,08% |
| 2009-02-11 | 10.025,978843 | -0,28% |
| 2009-02-10 | 10.054,267560 | -0,03% |
| 2009-02-09 | 10.057,323379 | +0,24% |
| 2009-02-06 | 10.033,370494 | +0,27% |
| 2009-02-05 | 10.006,560421 | -0,16% |
| 2009-02-04 | 10.023,040628 | +0,12% |
| 2009-02-03 | 10.011,112638 | -0,49% |
| 2009-02-02 | 10.059,933456 | +0,01% |
| 2009-01-30 | 10.059,145603 | -0,55% |
| 2009-01-29 | 10.114,656015 | -0,24% |
| 2009-01-28 | 10.139,272245 | +0,13% |
| 2009-01-27 | 10.125,943067 | -0,07% |
| 2009-01-26 | 10.132,750505 | +0,07% |
| 2009-01-23 | 10.125,487787 | -0,37% |
| 2009-01-22 | 10.162,624404 | -0,09% |
| 2009-01-21 | 10.171,996939 | +0,13% |
| 2009-01-20 | 10.158,780763 | +0,01% |
| 2009-01-19 | 10.157,666885 | -0,03% |
| 2009-01-16 | 10.161,071354 | +3,24% |
| 2009-01-15 | 9.842,595542 | 0,00% |
| 2009-01-14 | 9.842,724662 | 0,00% |
| 2009-01-13 | 9.842,853793 | -1,57% |
| 2009-01-12 | 10.000,000000 | – |