Határtalan Európa Tőkevédett Származtatott Nyíltvégű Befektetési Alap

HU0000708292 Budapest Alapkezelő Zrt.

Aktuális árfolyam

10.152,5865

2012-12-07

Eszközérték

1.263 M

Forint

Hozam (Összes)

+1,40%

Évesített hozam (CAGR)

+0,46%

Maximum ár

10.152,5865

Minimum ár

9.302,5613

Volatilitás

6,77%

1 hónap 3 hónap 6 hónap 1 év 2 év 3 év 5 év Összes

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2012-12-07 10.152,586500 +0,23%
2012-12-06 10.129,255700 +0,02%
2012-12-05 10.127,605100 +0,02%
2012-12-04 10.125,954600 +0,02%
2012-12-03 10.124,304000 +0,03%
2012-12-01 10.121,003000 +0,02%
2012-11-30 10.119,352400 +0,02%
2012-11-29 10.117,701900 +0,02%
2012-11-28 10.116,051300 +0,02%
2012-11-27 10.114,400700 +0,02%
2012-11-26 10.112,749900 +0,05%
2012-11-23 10.107,797200 +0,02%
2012-11-22 10.106,083400 +0,02%
2012-11-21 10.104,435000 +0,02%
2012-11-20 10.102,786600 +0,02%
2012-11-19 10.101,138400 +0,05%
2012-11-16 10.096,193800 +0,02%
2012-11-15 10.094,545500 +0,02%
2012-11-14 10.092,897200 +0,01%
2012-11-13 10.092,257700 +0,02%
2012-11-12 10.090,609500 +0,03%
2012-11-10 10.087,312900 +0,02%
2012-11-09 10.085,664600 +0,02%
2012-11-08 10.084,016200 +0,02%
2012-11-07 10.082,367900 +0,02%
2012-11-06 10.080,719600 +0,02%
2012-11-05 10.079,071300 +0,08%
2012-10-31 10.070,833300 +0,02%
2012-10-30 10.069,185100 +0,02%
2012-10-29 10.067,536800 +0,03%
2012-10-27 10.064,240200 +0,02%
2012-10-26 10.062,591900 +0,02%
2012-10-25 10.060,943600 +0,02%
2012-10-24 10.059,295300 +0,08%
2012-10-19 10.051,054200 +0,02%
2012-10-18 10.049,406000 +0,02%
2012-10-17 10.047,746400 +0,02%
2012-10-16 10.046,086600 +0,02%
2012-10-15 10.044,426700 +0,05%
2012-10-12 10.039,447400 +0,02%
2012-10-11 10.037,787700 +0,02%
2012-10-10 10.036,128000 +0,02%
2012-10-09 10.034,152200 +0,02%
2012-10-08 10.032,505500 +0,05%
2012-10-05 10.027,565300 +0,02%
2012-10-04 10.025,918600 +0,02%
2012-10-03 10.024,271900 +0,02%
2012-10-02 10.022,625200 +0,02%
2012-10-01 10.020,978500 +0,05%
2012-09-28 10.016,035300 +0,02%
2012-09-27 10.014,388700 +0,02%
2012-09-26 10.012,742100 +0,01%
2012-09-25 10.012,093300 +0,02%
2012-09-24 10.010,441900 +0,05%
2012-09-21 10.005,487700 +0,02%
2012-09-20 10.003,836400 +0,02%
2012-09-19 10.002,061300 +0,02%
2012-09-18 10.000,414900 +0,02%
2012-09-17 9.998,768600 +0,05%
2012-09-14 9.993,823600 +0,02%
2012-09-13 9.992,177500 +0,02%
2012-09-12 9.990,531500 +0,02%
2012-09-11 9.988,885400 +0,02%
2012-09-10 9.987,234200 +1,58%
2012-09-07 9.832,280600 -1,49%
2012-09-06 9.980,561300 +0,01%
2012-09-05 9.979,834900 +0,03%
2012-09-04 9.977,108400 +0,02%
2012-09-03 9.975,377300 +0,08%
2012-08-31 9.967,183900 -0,02%
2012-08-30 9.969,206300 +0,54%
2012-08-29 9.915,604300 -0,45%
2012-08-28 9.960,878400 +0,02%
2012-08-27 9.959,152500 +0,05%
2012-08-24 9.953,974500 +0,01%
2012-08-23 9.953,248500 +0,03%
2012-08-22 9.950,522400 0,00%
2012-08-21 9.950,796500 +0,06%
2012-08-17 9.944,892600 +0,03%
2012-08-16 9.942,166600 +0,02%
2012-08-15 9.940,440700 +0,03%
2012-08-14 9.937,714700 +0,01%
2012-08-13 9.936,988800 +0,04%
2012-08-10 9.932,810900 +0,02%
2012-08-09 9.931,084900 +0,02%
2012-08-08 9.929,359000 +0,01%
2012-08-07 9.928,633000 +0,02%
2012-08-06 9.926,907100 +0,06%
2012-08-03 9.920,729100 +0,02%
2012-08-02 9.919,003200 +0,02%
2012-08-01 9.917,277200 +0,02%
2012-07-31 9.915,551200 +0,03%
2012-07-30 9.912,826200 +0,05%
2012-07-27 9.907,648300 +0,03%
2012-07-26 9.904,922400 0,00%
2012-07-25 9.905,196400 +0,02%
2012-07-24 9.903,470100 +0,01%
2012-07-23 9.902,743800 +0,03%
2012-07-20 9.899,565500 +0,03%
2012-07-19 9.896,839400 +0,02%
2012-07-18 9.895,113500 +0,03%
2012-07-17 9.892,387500 +0,03%
2012-07-16 9.889,661600 +0,06%
2012-07-13 9.883,483800 +0,01%
2012-07-12 9.882,757800 +0,03%
2012-07-11 9.880,031900 +0,02%
2012-07-10 9.878,305900 +0,04%
2012-07-09 9.874,580000 +0,04%
2012-07-06 9.870,402200 -0,01%
2012-07-05 9.871,676200 +0,02%
2012-07-04 9.869,950300 +0,02%
2012-07-03 9.868,224300 +0,01%
2012-07-02 9.867,498400 +0,05%
2012-06-29 9.862,319700 +0,04%
2012-06-28 9.858,593800 +0,01%
2012-06-27 9.857,867800 +0,01%
2012-06-26 9.857,141900 +0,02%
2012-06-25 9.855,416000 +0,06%
2012-06-22 9.849,238200 +0,02%
2012-06-21 9.847,512300 +0,01%
2012-06-20 9.846,786300 +0,03%
2012-06-19 9.844,060400 +0,01%
2012-06-18 9.843,334500 +0,15%
2012-06-15 9.828,156600 -0,04%
2012-06-14 9.832,430700 +0,03%
2012-06-13 9.829,704700 +0,02%
2012-06-12 9.827,978800 -0,01%
2012-06-11 9.829,242500 +0,09%
2012-06-08 9.820,011300 +1,59%
2012-06-07 9.666,267500 -1,49%
2012-06-06 9.812,074500 +0,02%
2012-06-05 9.810,297500 +0,04%
2012-06-04 9.806,520600 +0,04%
2012-06-01 9.802,189600 -0,01%
2012-05-31 9.803,413700 +0,53%
2012-05-30 9.751,618900 -0,49%
2012-05-29 9.799,877200 +0,02%
2012-05-25 9.797,793000 +0,05%
2012-05-24 9.793,019400 -0,01%
2012-05-23 9.794,249400 +0,02%
2012-05-22 9.792,477600 +0,02%
2012-05-21 9.790,705800 +0,04%
2012-05-18 9.786,391000 +0,02%
2012-05-17 9.784,619100 -0,02%
2012-05-16 9.786,849800 +0,02%
2012-05-15 9.785,077900 -0,03%
2012-05-14 9.788,286500 +0,06%
2012-05-11 9.781,971300 +0,06%
2012-05-10 9.776,198800 +0,01%
2012-05-09 9.775,427300 0,00%
2012-05-08 9.775,656000 +0,05%
2012-05-07 9.770,883700 +0,02%
2012-05-04 9.768,569300 0,00%
2012-05-03 9.768,798100 +0,05%
2012-05-02 9.764,025800 +0,10%
2012-04-27 9.754,172200 +0,02%
2012-04-26 9.752,400600 +0,09%
2012-04-25 9.743,627400 +0,10%
2012-04-24 9.733,854100 -0,04%
2012-04-23 9.738,083600 +0,05%
2012-04-21 9.733,540000 +0,02%
2012-04-20 9.731,768300 +0,04%
2012-04-19 9.727,996200 +0,01%
2012-04-18 9.727,224700 +0,03%
2012-04-17 9.724,452800 0,00%
2012-04-16 9.724,681600 +0,01%
2012-04-13 9.723,367300 +0,08%
2012-04-12 9.715,594300 -0,01%
2012-04-11 9.716,823300 +0,02%
2012-04-10 9.715,067400 +0,01%
2012-04-06 9.713,996500 +0,05%
2012-04-05 9.709,227900 +0,01%
2012-04-04 9.708,460000 +0,05%
2012-04-03 9.703,691500 +0,03%
2012-04-02 9.700,923300 +0,04%
2012-03-30 9.696,613800 0,00%
2012-03-29 9.696,846300 +0,01%
2012-03-28 9.696,078200 +0,01%
2012-03-27 9.695,310000 +0,04%
2012-03-26 9.691,541300 +0,04%
2012-03-24 9.688,004600 +0,02%
2012-03-23 9.686,236300 -0,03%
2012-03-22 9.689,469000 +0,01%
2012-03-21 9.688,700900 -0,06%
2012-03-20 9.694,934200 +0,06%
2012-03-19 9.689,152700 +0,12%
2012-03-14 9.677,313500 +0,06%
2012-03-13 9.671,545700 +0,03%
2012-03-12 9.668,777900 +0,02%
2012-03-09 9.666,460500 +0,10%
2012-03-08 9.656,688000 +1,50%
2012-03-07 9.514,030000 -0,99%
2012-03-06 9.608,693500 -0,67%
2012-03-05 9.673,024300 +0,03%
2012-03-02 9.670,016600 +0,09%
2012-03-01 9.661,347400 +0,07%
2012-02-29 9.654,678200 +0,13%
2012-02-28 9.642,008900 0,00%
2012-02-27 9.642,339700 +0,06%
2012-02-24 9.636,332000 -0,07%
2012-02-23 9.642,662800 -0,02%
2012-02-22 9.644,989500 -0,04%
2012-02-21 9.649,320200 +0,09%
2012-02-20 9.640,650900 +0,22%
2012-02-17 9.619,642800 +0,02%
2012-02-16 9.617,973500 +0,01%
2012-02-15 9.617,304200 +0,10%
2012-02-14 9.607,634900 +0,01%
2012-02-13 9.606,965700 -0,08%
2012-02-10 9.614,919600 +0,12%
2012-02-09 9.603,237600 +0,06%
2012-02-08 9.597,555600 -0,07%
2012-02-07 9.603,873500 +0,66%
2012-02-06 9.541,190300 -0,50%
2012-02-03 9.589,533500 +0,09%
2012-02-02 9.580,467900 +0,05%
2012-02-01 9.575,796500 +0,08%
2012-01-31 9.568,121600 -0,11%
2012-01-30 9.578,467100 +0,02%
2012-01-27 9.576,466300 +0,06%
2012-01-26 9.570,793800 +0,01%
2012-01-25 9.570,126800 +0,30%
2012-01-24 9.541,428300 +0,07%
2012-01-23 9.534,754600 -0,04%
2012-01-20 9.538,760600 +0,13%
2012-01-19 9.526,080100 +0,23%
2012-01-18 9.504,294700 +0,13%
2012-01-17 9.491,572900 -0,03%
2012-01-16 9.494,869100 +0,01%
2012-01-13 9.493,745400 +0,08%
2012-01-12 9.486,029200 +0,06%
2012-01-11 9.480,315300 +0,13%
2012-01-10 9.467,583600 -0,19%
2012-01-09 9.485,839100 +0,19%
2012-01-06 9.467,925400 +0,60%
2012-01-05 9.411,212100 -1,01%
2012-01-04 9.507,305600 +0,58%
2012-01-03 9.452,761300 -0,72%
2012-01-02 9.521,094800 +0,02%
2011-12-30 9.519,096500 -0,09%
2011-12-29 9.527,431300 0,00%
2011-12-28 9.527,766100 +0,01%
2011-12-27 9.526,847500 +0,66%
2011-12-23 9.464,317900 -0,69%
2011-12-22 9.529,653300 +0,07%
2011-12-21 9.522,988700 +0,07%
2011-12-20 9.516,324100 -0,17%
2011-12-19 9.532,659700 +0,15%
2011-12-16 9.518,666700 +0,02%
2011-12-15 9.517,002400 +0,03%
2011-12-14 9.514,338000 -0,11%
2011-12-13 9.524,673700 +0,14%
2011-12-12 9.511,004900 -0,21%
2011-12-09 9.530,983300 +0,08%
2011-12-08 9.523,314600 +1,01%
2011-12-07 9.427,645800 -1,07%
2011-12-06 9.529,553000 +0,20%
2011-12-05 9.510,135300 +0,14%
2011-12-02 9.496,881700 +0,58%
2011-12-01 9.442,421500 -0,35%
2011-11-30 9.476,009300 -0,10%
2011-11-29 9.485,597100 +0,03%
2011-11-28 9.483,185000 -0,34%
2011-11-25 9.515,948700 -0,05%
2011-11-24 9.520,536600 -0,24%
2011-11-23 9.543,124500 +0,03%
2011-11-22 9.540,712400 -0,02%
2011-11-21 9.542,989400 +0,81%
2011-11-18 9.465,947000 -0,25%
2011-11-17 9.489,539600 +0,04%
2011-11-16 9.486,131400 -0,04%
2011-11-15 9.489,723400 -0,25%
2011-11-14 9.513,316000 +0,12%
2011-11-11 9.502,091400 -0,18%
2011-11-10 9.519,683800 -0,15%
2011-11-09 9.534,276200 +0,00%
2011-11-08 9.533,868100 +0,00%
2011-11-07 9.533,460000 +0,03%
2011-11-05 9.530,643700 +0,01%
2011-11-04 9.529,235600 +0,15%
2011-11-03 9.514,827000 -0,06%
2011-11-02 9.520,419100 -0,24%
2011-10-28 9.543,378600 +0,53%
2011-10-27 9.492,872500 -0,45%
2011-10-26 9.535,401700 +0,04%
2011-10-25 9.531,933500 +0,06%
2011-10-24 9.526,465300 +0,11%
2011-10-21 9.516,060800 -0,07%
2011-10-20 9.522,592600 -0,04%
2011-10-19 9.526,124400 -0,06%
2011-10-18 9.531,656200 -0,05%
2011-10-17 9.536,188000 +0,10%
2011-10-14 9.526,783400 -0,15%
2011-10-13 9.541,315200 +0,18%
2011-10-12 9.523,847000 +0,02%
2011-10-11 9.522,378800 +0,24%
2011-10-10 9.499,910600 +0,05%
2011-10-07 9.495,506000 +0,15%
2011-10-06 9.481,037800 +0,21%
2011-10-05 9.461,569600 -0,14%
2011-10-04 9.475,101400 -0,05%
2011-10-03 9.479,648400 +0,08%
2011-09-30 9.472,469700 +0,28%
2011-09-29 9.446,020500 -0,65%
2011-09-28 9.507,619300 +0,27%
2011-09-27 9.482,218100 +0,05%
2011-09-26 9.477,816900 -0,04%
2011-09-23 9.481,613300 -0,24%
2011-09-22 9.504,212100 -0,02%
2011-09-21 9.505,810900 +0,05%
2011-09-20 9.501,405200 -0,27%
2011-09-19 9.526,999600 -0,02%
2011-09-16 9.528,782700 +0,31%
2011-09-15 9.499,377000 -0,28%
2011-09-14 9.525,676100 +0,58%
2011-09-13 9.470,430500 -0,74%
2011-09-12 9.541,051800 -0,07%
2011-09-09 9.547,842000 +0,01%
2011-09-08 9.546,437400 +1,37%
2011-09-07 9.416,986100 -1,05%
2011-09-06 9.516,774700 -0,03%
2011-09-05 9.519,376300 -0,06%
2011-09-02 9.525,180300 -0,02%
2011-09-01 9.526,781600 +0,15%
2011-08-31 9.512,378000 -0,02%
2011-08-30 9.513,979200 +0,17%
2011-08-29 9.497,573900 -0,03%
2011-08-26 9.500,376800 -0,11%
2011-08-25 9.510,981300 -0,01%
2011-08-24 9.511,582200 -0,01%
2011-08-23 9.512,183100 +0,11%
2011-08-22 9.501,779900 -0,03%
2011-08-19 9.504,583000 -0,26%
2011-08-18 9.529,192600 +0,11%
2011-08-17 9.518,789500 +0,13%
2011-08-16 9.506,385600 +0,01%
2011-08-15 9.504,985800 +0,42%
2011-08-12 9.464,773100 +0,03%
2011-08-11 9.462,372900 -0,12%
2011-08-10 9.473,977800 +0,15%
2011-08-09 9.459,573200 -0,39%
2011-08-08 9.496,187200 +0,08%
2011-08-05 9.488,986600 -0,53%
2011-08-04 9.539,605800 -0,25%
2011-08-03 9.563,215100 -0,35%
2011-08-02 9.596,828000 -0,57%
2011-08-01 9.651,448600 -0,13%
2011-07-29 9.664,254200 -0,02%
2011-07-28 9.665,855400 -0,40%
2011-07-27 9.704,470200 -0,02%
2011-07-26 9.706,071400 -0,33%
2011-07-25 9.738,684000 +0,13%
2011-07-22 9.726,481500 +0,54%
2011-07-21 9.674,063000 +0,44%
2011-07-20 9.631,648200 +0,27%
2011-07-19 9.605,239200 -0,52%
2011-07-18 9.655,858300 -0,10%
2011-07-15 9.665,663800 -0,27%
2011-07-14 9.692,246800 +0,27%
2011-07-13 9.665,847100 -0,09%
2011-07-12 9.674,447300 -1,17%
2011-07-11 9.789,047600 -0,43%
2011-07-08 9.830,991400 +0,48%
2011-07-07 9.783,991400 -0,50%
2011-07-06 9.833,211000 +0,42%
2011-07-05 9.792,379600 -0,74%
2011-07-04 9.864,978000 +0,35%
2011-07-01 9.830,756100 +0,59%
2011-06-30 9.773,354900 +0,66%
2011-06-29 9.708,950100 +0,20%
2011-06-28 9.689,545300 +0,27%
2011-06-27 9.663,140500 -0,24%
2011-06-24 9.685,926100 -0,85%
2011-06-23 9.768,521300 -0,10%
2011-06-22 9.778,116500 +0,77%
2011-06-21 9.703,711700 -0,33%
2011-06-20 9.736,306900 +0,75%
2011-06-17 9.664,091200 +0,74%
2011-06-16 9.592,685800 -1,41%
2011-06-15 9.729,457700 +0,53%
2011-06-14 9.678,535000 -0,38%
2011-06-10 9.715,923000 +0,19%
2011-06-09 9.697,520000 -0,03%
2011-06-08 9.700,111300 +1,21%
2011-06-07 9.583,702500 -1,40%
2011-06-06 9.719,436800 +0,07%
2011-06-03 9.712,213100 -0,47%
2011-06-02 9.758,247600 +0,17%
2011-06-01 9.741,973500 +0,07%
2011-05-31 9.735,572500 +0,00%
2011-05-30 9.735,171000 +0,18%
2011-05-27 9.717,966800 -0,24%
2011-05-26 9.741,565400 +0,13%
2011-05-25 9.729,164000 +0,10%
2011-05-24 9.719,327200 +0,57%
2011-05-23 9.664,153000 -1,69%
2011-05-20 9.830,181900 +0,40%
2011-05-19 9.790,730000 +0,22%
2011-05-18 9.769,302400 -0,43%
2011-05-17 9.811,961500 -0,13%
2011-05-16 9.824,580000 -0,23%
2011-05-13 9.847,415300 -0,36%
2011-05-12 9.883,064900 +0,09%
2011-05-11 9.874,655000 +0,52%
2011-05-10 9.823,186800 -0,60%
2011-05-09 9.882,869000 +0,56%
2011-05-06 9.827,598600 -0,28%
2011-05-05 9.855,237400 -0,57%
2011-05-04 9.911,915600 -0,10%
2011-05-03 9.921,530000 +0,07%
2011-05-02 9.914,121400 +0,12%
2011-04-29 9.901,908900 +0,42%
2011-04-28 9.860,454300 +0,36%
2011-04-27 9.825,007900 +0,29%
2011-04-26 9.796,573900 +0,22%
2011-04-22 9.774,962800 +0,01%
2011-04-21 9.773,565400 +0,87%
2011-04-20 9.689,055600 -0,05%
2011-04-19 9.693,666300 -0,72%
2011-04-18 9.764,364600 -0,05%
2011-04-15 9.769,178100 -0,29%
2011-04-14 9.797,819100 +0,19%
2011-04-13 9.779,396500 -0,65%
2011-04-12 9.843,086500 -0,16%
2011-04-11 9.858,711900 +0,37%
2011-04-08 9.822,476100 -0,14%
2011-04-07 9.836,099000 +0,29%
2011-04-06 9.807,665000 +0,11%
2011-04-05 9.797,255500 -0,03%
2011-04-04 9.799,863500 +0,73%
2011-04-01 9.728,580700 -0,20%
2011-03-31 9.748,211700 +0,19%
2011-03-30 9.729,791400 +0,00%
2011-03-29 9.729,395400 +0,06%
2011-03-28 9.723,992600 +0,14%
2011-03-25 9.710,788300 +0,49%
2011-03-24 9.663,328700 +0,14%
2011-03-23 9.649,899800 -0,05%
2011-03-22 9.654,508600 +0,74%
2011-03-21 9.584,042000 +0,09%
2011-03-19 9.575,241500 +0,01%
2011-03-18 9.573,844300 +0,59%
2011-03-17 9.517,391800 -0,45%
2011-03-16 9.560,038800 -1,69%
2011-03-11 9.724,224300 +0,01%
2011-03-10 9.722,827000 -0,25%
2011-03-09 9.747,452100 +0,03%
2011-03-08 9.744,048900 +0,54%
2011-03-07 9.691,596600 -1,22%
2011-03-04 9.811,184000 +0,30%
2011-03-03 9.781,895600 -0,19%
2011-03-02 9.800,655300 -0,42%
2011-03-01 9.842,438200 +0,49%
2011-02-28 9.794,130600 +0,46%
2011-02-25 9.749,308500 -0,10%
2011-02-24 9.759,059200 -0,49%
2011-02-23 9.806,848100 -0,33%
2011-02-22 9.839,622000 -0,83%
2011-02-21 9.922,446100 +0,26%
2011-02-18 9.896,643300 -0,04%
2011-02-17 9.900,388100 +0,39%
2011-02-16 9.862,090600 +0,22%
2011-02-15 9.840,810200 +0,00%
2011-02-14 9.840,551000 -0,05%
2011-02-11 9.845,759700 -0,14%
2011-02-10 9.859,519200 -0,20%
2011-02-09 9.879,286600 +0,12%
2011-02-08 9.867,011300 +0,31%
2011-02-07 9.836,711800 +0,09%
2011-02-04 9.827,922800 -0,31%
2011-02-03 9.858,704500 +0,15%
2011-02-02 9.844,426700 +0,95%
2011-02-01 9.752,045600 -0,15%
2011-01-31 9.766,806500 -0,46%
2011-01-28 9.812,050000 +0,33%
2011-01-27 9.779,763800 +0,23%
2011-01-26 9.757,486100 -0,24%
2011-01-25 9.781,246800 +0,24%
2011-01-24 9.757,968200 +0,43%
2011-01-21 9.716,156800 +0,14%
2011-01-20 9.702,886900 -0,24%
2011-01-19 9.726,648000 +0,72%
2011-01-18 9.657,331100 -0,28%
2011-01-17 9.684,094300 +0,09%
2011-01-14 9.675,309800 +0,57%
2011-01-13 9.620,004500 +1,16%
2011-01-12 9.509,653300 +0,35%
2011-01-11 9.476,366600 -0,53%
2011-01-10 9.527,150400 -0,44%
2011-01-07 9.569,409700 +0,04%
2011-01-06 9.565,122600 -0,09%
2011-01-05 9.573,865100 +0,22%
2011-01-04 9.552,603800 +0,58%
2011-01-03 9.497,316700 +0,03%
2010-12-31 9.494,538300 -0,47%
2010-12-30 9.539,302200 +0,29%
2010-12-29 9.512,029300 -0,12%
2010-12-28 9.523,776300 -0,38%
2010-12-27 9.560,536000 -0,22%
2010-12-23 9.581,510500 +0,07%
2010-12-22 9.575,248300 +0,09%
2010-12-21 9.566,984900 +0,34%
2010-12-20 9.534,709200 -0,09%
2010-12-17 9.542,936800 -0,16%
2010-12-16 9.558,686000 +0,67%
2010-12-15 9.495,395000 -0,36%
2010-12-14 9.530,153800 +0,15%
2010-12-13 9.515,887700 +0,09%
2010-12-11 9.507,337000 +0,01%
2010-12-10 9.506,074500 +0,12%
2010-12-09 9.494,811700 +1,08%
2010-12-08 9.393,287700 +0,57%
2010-12-07 9.340,025900 -1,29%
2010-12-06 9.461,955000 +0,22%
2010-12-03 9.441,389300 +0,47%
2010-12-02 9.397,200700 +0,75%
2010-12-01 9.327,012100 -0,43%
2010-11-30 9.366,828800 -1,45%
2010-11-29 9.504,640200 -0,32%
2010-11-26 9.535,075200 +0,08%
2010-11-25 9.527,886900 +0,27%
2010-11-24 9.502,698600 -0,99%
2010-11-23 9.597,510200 -0,67%
2010-11-22 9.662,321900 +0,04%
2010-11-19 9.658,756400 +0,89%
2010-11-18 9.573,567800 +0,11%
2010-11-17 9.563,379100 -0,75%
2010-11-16 9.635,190200 +0,32%
2010-11-15 9.604,001100 +0,13%
2010-11-12 9.591,194600 +0,55%
2010-11-11 9.539,127000 -1,66%
2010-11-10 9.699,929000 +0,25%
2010-11-09 9.675,742600 +0,00%
2010-11-08 9.675,554700 -0,16%
2010-11-05 9.690,990000 +0,33%
2010-11-04 9.658,798200 -0,39%
2010-11-03 9.696,610400 +0,26%
2010-11-02 9.671,422500 +0,09%
2010-10-29 9.662,666300 +0,32%
2010-10-28 9.631,478500 -0,39%
2010-10-27 9.669,290800 -0,32%
2010-10-26 9.699,860500 +0,40%
2010-10-25 9.660,778400 -0,54%
2010-10-22 9.713,223100 +0,42%
2010-10-21 9.673,031300 +0,41%
2010-10-20 9.633,839700 -0,13%
2010-10-19 9.646,647300 +0,12%
2010-10-18 9.635,460300 +0,03%
2010-10-15 9.632,899200 -0,29%
2010-10-14 9.660,712200 +0,65%
2010-10-13 9.598,525200 -0,12%
2010-10-12 9.610,338100 +0,24%
2010-10-11 9.587,151100 -0,06%
2010-10-08 9.592,590000 -0,08%
2010-10-07 9.600,403000 +0,06%
2010-10-06 9.594,215900 +0,67%
2010-10-05 9.530,028900 -0,07%
2010-10-04 9.536,841800 +0,05%
2010-10-01 9.532,280600 +0,10%
2010-09-30 9.523,100800 -0,19%
2010-09-29 9.540,913700 +0,08%
2010-09-28 9.533,726600 -0,03%
2010-09-27 9.536,539500 +0,53%
2010-09-24 9.485,978300 -0,17%
2010-09-23 9.501,791200 -0,28%
2010-09-22 9.528,604200 +0,06%
2010-09-21 9.522,417100 +0,32%
2010-09-20 9.492,230000 -0,21%
2010-09-17 9.512,668700 +0,09%
2010-09-16 9.504,481700 -0,08%
2010-09-15 9.512,294600 +0,19%
2010-09-14 9.494,107400 +0,21%
2010-09-13 9.473,920400 +0,20%
2010-09-10 9.455,359100 +0,59%
2010-09-09 9.400,171900 +0,20%
2010-09-08 9.380,984800 +0,71%
2010-09-07 9.314,794900 -1,05%
2010-09-06 9.413,560500 +0,39%
2010-09-03 9.376,961000 +0,07%
2010-09-02 9.370,761100 +0,73%
2010-09-01 9.302,561300 -0,37%
2010-08-31 9.337,363500 -0,04%
2010-08-30 9.341,163700 +0,03%
2010-08-27 9.338,564300 -0,08%
2010-08-26 9.346,364500 -0,26%
2010-08-25 9.371,164700 -0,24%
2010-08-24 9.393,964900 -0,33%
2010-08-23 9.424,765100 -0,61%
2010-08-19 9.482,966000 +0,26%
2010-08-18 9.458,766200 +0,43%
2010-08-17 9.418,566400 -0,10%
2010-08-16 9.428,366700 0,00%
2010-08-13 9.428,767500 +0,08%
2010-08-12 9.421,567700 -0,56%
2010-08-11 9.474,368000 -0,33%
2010-08-10 9.506,168300 +0,45%
2010-08-09 9.463,968500 -0,09%
2010-08-06 9.472,369200 +0,13%
2010-08-05 9.460,169500 +0,04%
2010-08-04 9.455,969700 -0,10%
2010-08-03 9.465,769900 +0,55%
2010-08-02 9.413,570200 -0,04%
2010-07-30 9.416,968900 -0,17%
2010-07-29 9.432,769200 -0,05%
2010-07-28 9.437,569500 +0,41%
2010-07-27 9.399,369700 +0,08%
2010-07-26 9.392,170000 -0,23%
2010-07-23 9.413,570700 +0,43%
2010-07-22 9.373,371000 -0,20%
2010-07-21 9.392,171300 -1,26%
2010-07-20 9.511,971500 +0,40%
2010-07-19 9.473,771600 -0,37%
2010-07-16 9.509,172000 -0,16%
2010-07-15 9.523,972400 +0,07%
2010-07-14 9.517,772700 +0,23%
2010-07-13 9.495,573000 -0,04%
2010-07-12 9.499,373300 +0,02%
2010-07-09 9.497,774300 +0,26%
2010-07-08 9.473,574700 +0,36%
2010-07-07 9.439,375000 +0,33%
2010-07-06 9.408,175400 +0,16%
2010-07-05 9.392,975700 +0,09%
2010-07-02 9.384,376700 -0,40%
2010-07-01 9.422,177100 +0,17%
2010-06-30 9.405,977400 -0,76%
2010-06-29 9.477,777800 -0,12%
2010-06-28 9.489,578100 +0,01%
2010-06-25 9.488,979000 -0,61%
2010-06-24 9.546,779300 -0,49%
2010-06-23 9.593,579600 -0,20%
2010-06-22 9.612,379900 +0,32%
2010-06-21 9.582,180200 +0,19%
2010-06-18 9.563,581200 +0,12%
2010-06-17 9.552,381500 -0,03%
2010-06-16 9.555,181900 +0,03%
2010-06-15 9.551,982100 +0,62%
2010-06-14 9.492,782000 +0,20%
2010-06-11 9.474,180900 +0,42%
2010-06-10 9.434,980600 +0,35%
2010-06-09 9.401,780200 +0,20%
2010-06-08 9.382,577700 +0,84%
2010-06-07 9.304,375600 -2,02%
2010-06-04 9.496,189900 -0,17%
2010-06-03 9.512,783500 -0,06%
2010-06-02 9.518,377100 -0,18%
2010-06-01 9.535,970700 -0,02%
2010-05-31 9.537,564300 +0,18%
2010-05-28 9.520,345100 +0,76%
2010-05-27 9.448,938700 +0,36%
2010-05-26 9.414,841400 +0,57%
2010-05-25 9.361,793900 -0,90%
2010-05-21 9.447,174900 -0,29%
2010-05-20 9.474,770100 -0,69%
2010-05-19 9.540,365500 +0,44%
2010-05-18 9.498,961000 -0,22%
2010-05-17 9.519,556500 -0,86%
2010-05-14 9.602,343000 +0,10%
2010-05-13 9.592,938500 +0,27%
2010-05-12 9.567,534000 -0,39%
2010-05-11 9.605,129300 +2,75%
2010-05-10 9.347,724300 -0,65%
2010-05-07 9.408,508100 -0,60%
2010-05-06 9.465,102600 -0,31%
2010-05-05 9.494,697500 -1,86%
2010-05-04 9.674,292600 -0,04%
2010-05-03 9.677,887600 +0,14%
2010-04-30 9.664,671400 +0,53%
2010-04-29 9.613,265900 -0,24%
2010-04-28 9.636,860400 -2,20%
2010-04-27 9.853,454900 +0,58%
2010-04-26 9.797,049400 +0,24%
2010-04-23 9.773,831700 +0,38%
2010-04-22 9.736,425700 -1,25%
2010-04-21 9.859,245200 +0,50%
2010-04-20 9.809,807800 -0,23%
2010-04-19 9.832,420700 -1,09%
2010-04-16 9.940,286800 +0,25%
2010-04-15 9.915,805500 +0,42%
2010-04-14 9.874,402200 -0,16%
2010-04-13 9.889,998900 +0,90%
2010-04-12 9.801,595700 +0,44%
2010-04-09 9.758,385700 -0,81%
2010-04-08 9.837,982300 -0,21%
2010-04-07 9.858,578700 +0,05%
2010-04-06 9.853,174900 +0,71%
2010-04-02 9.783,561800 +0,01%
2010-04-01 9.782,158600 -0,19%
2010-03-31 9.800,757400 +0,01%
2010-03-30 9.799,354200 +0,12%
2010-03-29 9.787,950900 +0,06%
2010-03-26 9.781,740700 +0,60%
2010-03-25 9.723,337300 +0,01%
2010-03-24 9.721,933700 +0,25%
2010-03-23 9.697,529900 -0,31%
2010-03-22 9.728,126500 -0,27%
2010-03-19 9.754,916300 +0,21%
2010-03-18 9.734,512900 +0,26%
2010-03-17 9.709,109600 +0,28%
2010-03-16 9.681,706200 -0,01%
2010-03-12 9.683,092500 +0,17%
2010-03-11 9.666,689100 +0,34%
2010-03-10 9.634,285700 -0,18%
2010-03-09 9.651,879600 +1,31%
2010-03-08 9.527,473500 -0,89%
2010-03-05 9.612,637000 -0,13%
2010-03-04 9.625,052300 +0,30%
2010-03-03 9.596,467700 +0,40%
2010-03-02 9.557,883000 +0,60%
2010-03-01 9.501,298300 +0,43%
2010-02-26 9.460,545000 -0,44%
2010-02-25 9.501,960300 +0,01%
2010-02-24 9.501,375600 -0,50%
2010-02-23 9.548,790700 -0,12%
2010-02-22 9.560,205700 +0,13%
2010-02-19 9.547,450400 +0,24%
2010-02-18 9.524,865200 +0,41%
2010-02-17 9.486,280100 +0,38%
2010-02-16 9.450,695000 -0,13%
2010-02-15 9.463,110100 -0,19%
2010-02-12 9.481,355200 -0,16%
2010-02-11 9.496,770300 +0,17%
2010-02-10 9.480,185300 +0,20%
2010-02-09 9.461,600300 +0,26%
2010-02-08 9.437,015500 -0,96%
2010-02-05 9.528,261000 -1,04%
2010-02-04 9.628,676200 -0,39%
2010-02-03 9.666,091300 +0,46%
2010-02-02 9.621,506300 +0,25%
2010-02-01 9.597,921300 +0,33%
2010-01-29 9.566,163600 -0,65%
2010-01-28 9.628,578600 -0,47%
2010-01-27 9.673,993600 +0,31%
2010-01-26 9.644,408500 -0,20%
2010-01-25 9.663,823500 -0,23%
2010-01-22 9.686,068300 -0,82%
2010-01-21 9.766,483300 -0,90%
2010-01-20 9.854,898300 +0,32%
2010-01-19 9.823,313200 +0,56%
2010-01-18 9.768,728100 -0,75%
2010-01-15 9.842,972400 +0,09%
2010-01-14 9.834,387100 -0,13%
2010-01-13 9.846,801800 -0,60%
2010-01-12 9.906,216800 +0,01%
2010-01-11 9.905,631900 -0,05%
2010-01-08 9.910,877100 +0,03%
2010-01-07 9.908,292100 -0,13%
2010-01-06 9.920,707200 -0,20%
2010-01-05 9.940,122400 +1,03%
2010-01-04 9.838,537500 +0,02%
2009-12-31 9.836,197500 -0,22%
2009-12-30 9.857,612600 +0,16%
2009-12-29 9.842,027700 +0,26%
2009-12-28 9.816,442800 -0,12%
2009-12-23 9.828,517700 +0,10%
2009-12-22 9.818,932700 +0,32%
2009-12-21 9.787,347600 -0,43%
2009-12-19 9.829,177500 +0,02%
2009-12-18 9.827,592500 -0,38%
2009-12-17 9.865,007400 +0,14%
2009-12-16 9.851,422400 -0,04%
2009-12-15 9.855,837300 +0,04%
2009-12-14 9.852,251900 +0,06%
2009-12-11 9.846,497000 +0,31%
2009-12-10 9.815,912100 -0,28%
2009-12-09 9.843,327100 -0,96%
2009-12-08 9.938,742200 -0,73%
2009-12-07 10.012,157200 –