Aktuális árfolyam
10.954,0000
2012-10-12
Eszközérték
6.193 M
Forint
Hozam (Összes)
+9,54%
Évesített hozam (CAGR)
+3,68%
Maximum ár
10.961,5417
Minimum ár
9.303,8148
Volatilitás
6,00%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2012-10-12 | 10.954,000000 | -0,02% |
| 2012-10-11 | 10.956,587616 | -0,01% |
| 2012-10-10 | 10.957,295328 | -0,01% |
| 2012-10-09 | 10.958,003048 | -0,01% |
| 2012-10-08 | 10.958,710763 | -0,02% |
| 2012-10-05 | 10.960,833916 | -0,01% |
| 2012-10-04 | 10.961,541692 | +0,02% |
| 2012-10-03 | 10.958,901070 | +0,34% |
| 2012-10-02 | 10.922,260448 | +0,02% |
| 2012-10-01 | 10.920,619828 | +0,01% |
| 2012-09-28 | 10.919,142404 | +0,01% |
| 2012-09-27 | 10.917,584041 | +0,02% |
| 2012-09-26 | 10.915,855642 | +0,02% |
| 2012-09-25 | 10.914,147241 | +0,02% |
| 2012-09-24 | 10.912,348842 | +0,05% |
| 2012-09-21 | 10.906,843642 | +0,02% |
| 2012-09-20 | 10.905,055243 | +0,02% |
| 2012-09-19 | 10.903,296842 | +0,26% |
| 2012-09-18 | 10.874,528444 | +0,02% |
| 2012-09-17 | 10.872,750046 | +0,05% |
| 2012-09-14 | 10.867,464845 | +0,02% |
| 2012-09-13 | 10.865,686445 | +0,02% |
| 2012-09-12 | 10.863,918045 | +0,02% |
| 2012-09-11 | 10.862,139648 | +0,02% |
| 2012-09-10 | 10.860,361248 | +0,05% |
| 2012-09-07 | 10.855,026050 | +0,02% |
| 2012-09-06 | 10.853,277650 | +0,02% |
| 2012-09-05 | 10.851,469248 | -0,73% |
| 2012-09-04 | 10.931,720849 | +0,02% |
| 2012-09-03 | 10.929,942450 | +0,05% |
| 2012-08-31 | 10.924,537251 | +0,02% |
| 2012-08-30 | 10.922,748855 | +0,02% |
| 2012-08-29 | 10.920,950450 | +0,04% |
| 2012-08-28 | 10.916,982051 | +0,02% |
| 2012-08-27 | 10.915,133652 | +0,05% |
| 2012-08-24 | 10.909,678455 | +0,02% |
| 2012-08-23 | 10.907,750054 | +0,02% |
| 2012-08-22 | 10.905,901656 | +0,02% |
| 2012-08-21 | 10.904,063256 | +0,81% |
| 2012-08-17 | 10.816,669658 | +0,02% |
| 2012-08-16 | 10.814,751259 | +0,02% |
| 2012-08-15 | 10.812,912857 | +0,02% |
| 2012-08-14 | 10.811,064459 | +0,02% |
| 2012-08-13 | 10.809,216058 | +0,05% |
| 2012-08-10 | 10.803,680861 | +0,02% |
| 2012-08-09 | 10.801,752462 | +0,02% |
| 2012-08-08 | 10.799,904059 | +0,02% |
| 2012-08-07 | 10.798,055661 | +0,02% |
| 2012-08-06 | 10.796,207262 | +0,05% |
| 2012-08-03 | 10.790,652062 | +1,92% |
| 2012-08-02 | 10.587,793663 | +0,02% |
| 2012-08-01 | 10.585,795264 | +0,02% |
| 2012-07-31 | 10.583,796864 | +0,02% |
| 2012-07-30 | 10.581,928465 | +0,05% |
| 2012-07-27 | 10.576,363264 | +0,02% |
| 2012-07-26 | 10.574,504865 | +0,02% |
| 2012-07-25 | 10.572,636465 | +0,02% |
| 2012-07-24 | 10.570,798067 | +0,02% |
| 2012-07-23 | 10.568,939668 | +0,05% |
| 2012-07-20 | 10.563,384468 | +0,02% |
| 2012-07-19 | 10.561,476068 | +2,51% |
| 2012-07-18 | 10.302,617667 | +0,02% |
| 2012-07-17 | 10.300,759270 | +0,02% |
| 2012-07-16 | 10.298,900869 | +0,05% |
| 2012-07-13 | 10.293,315669 | +0,02% |
| 2012-07-12 | 10.291,457271 | +0,02% |
| 2012-07-11 | 10.289,598870 | +0,02% |
| 2012-07-10 | 10.287,950470 | +1,51% |
| 2012-07-09 | 10.134,882074 | +0,05% |
| 2012-07-06 | 10.129,516873 | +0,02% |
| 2012-07-05 | 10.127,658474 | +0,02% |
| 2012-07-04 | 10.125,800073 | +0,02% |
| 2012-07-03 | 10.123,751673 | +0,02% |
| 2012-07-02 | 10.121,883275 | +0,06% |
| 2012-06-29 | 10.116,268077 | +0,02% |
| 2012-06-28 | 10.114,409676 | +0,02% |
| 2012-06-27 | 10.112,801274 | +0,02% |
| 2012-06-26 | 10.110,942876 | +0,02% |
| 2012-06-25 | 10.108,874477 | +0,06% |
| 2012-06-22 | 10.103,289279 | +0,02% |
| 2012-06-21 | 10.101,440880 | +0,02% |
| 2012-06-20 | 10.099,392480 | +0,45% |
| 2012-06-19 | 10.053,734077 | +0,02% |
| 2012-06-18 | 10.051,885680 | +0,06% |
| 2012-06-15 | 10.046,330480 | +0,02% |
| 2012-06-14 | 10.044,322084 | +0,02% |
| 2012-06-13 | 10.042,623681 | +0,02% |
| 2012-06-12 | 10.040,635282 | +0,02% |
| 2012-06-11 | 10.038,946883 | +0,05% |
| 2012-06-08 | 10.033,661684 | +0,02% |
| 2012-06-07 | 10.031,813284 | +0,02% |
| 2012-06-06 | 10.029,874886 | +0,02% |
| 2012-06-05 | 10.028,116486 | -0,31% |
| 2012-06-04 | 10.059,268084 | +0,06% |
| 2012-06-01 | 10.053,722886 | +0,02% |
| 2012-05-31 | 10.051,874488 | +0,02% |
| 2012-05-30 | 10.050,026087 | +0,02% |
| 2012-05-29 | 10.048,177689 | +0,07% |
| 2012-05-25 | 10.040,754091 | +0,02% |
| 2012-05-24 | 10.038,845691 | +0,02% |
| 2012-05-23 | 10.036,697289 | -1,96% |
| 2012-05-22 | 10.236,838890 | +0,02% |
| 2012-05-21 | 10.234,970494 | +0,05% |
| 2012-05-18 | 10.229,385292 | +0,02% |
| 2012-05-17 | 10.227,526893 | +0,02% |
| 2012-05-16 | 10.225,658493 | +0,02% |
| 2012-05-15 | 10.223,800094 | +0,02% |
| 2012-05-14 | 10.221,931693 | +0,05% |
| 2012-05-11 | 10.216,346493 | +0,02% |
| 2012-05-10 | 10.214,478095 | +0,02% |
| 2012-05-09 | 10.212,609697 | +0,02% |
| 2012-05-08 | 10.210,751296 | +0,02% |
| 2012-05-07 | 10.208,772898 | +0,06% |
| 2012-05-04 | 10.202,837699 | +1,25% |
| 2012-05-03 | 10.076,659298 | +0,02% |
| 2012-05-02 | 10.074,410897 | +0,09% |
| 2012-04-27 | 10.065,458902 | +0,02% |
| 2012-04-26 | 10.063,560503 | +0,03% |
| 2012-04-25 | 10.060,872100 | +0,02% |
| 2012-04-24 | 10.058,993701 | +0,02% |
| 2012-04-23 | 10.057,105303 | +0,04% |
| 2012-04-21 | 10.053,328503 | +0,02% |
| 2012-04-20 | 10.051,440102 | +0,02% |
| 2012-04-19 | 10.049,261706 | -0,66% |
| 2012-04-18 | 10.116,383306 | +0,02% |
| 2012-04-17 | 10.114,514903 | +0,02% |
| 2012-04-16 | 10.112,896505 | +0,05% |
| 2012-04-13 | 10.107,441307 | +0,02% |
| 2012-04-12 | 10.105,562908 | +0,02% |
| 2012-04-11 | 10.103,894506 | +0,02% |
| 2012-04-10 | 10.102,186106 | +0,08% |
| 2012-04-06 | 10.094,452510 | +0,02% |
| 2012-04-05 | 10.092,574110 | +0,02% |
| 2012-04-04 | 10.090,335709 | -0,21% |
| 2012-04-03 | 10.111,517312 | +0,03% |
| 2012-04-02 | 10.108,238910 | +0,06% |
| 2012-03-30 | 10.102,493711 | +0,02% |
| 2012-03-29 | 10.100,575312 | +0,02% |
| 2012-03-28 | 10.098,656912 | +0,02% |
| 2012-03-27 | 10.096,328512 | +0,02% |
| 2012-03-26 | 10.094,020116 | +0,04% |
| 2012-03-24 | 10.090,263312 | +0,02% |
| 2012-03-23 | 10.088,394914 | +0,02% |
| 2012-03-22 | 10.086,156517 | +0,02% |
| 2012-03-21 | 10.084,188115 | +1,07% |
| 2012-03-20 | 9.977,319716 | +0,02% |
| 2012-03-19 | 9.974,971318 | +0,10% |
| 2012-03-14 | 9.965,369317 | +0,02% |
| 2012-03-13 | 9.963,260919 | +0,03% |
| 2012-03-12 | 9.960,382519 | +0,06% |
| 2012-03-09 | 9.954,767319 | +0,02% |
| 2012-03-08 | 9.952,898921 | +0,02% |
| 2012-03-07 | 9.950,650520 | +0,02% |
| 2012-03-06 | 9.948,242119 | +0,02% |
| 2012-03-05 | 9.946,343723 | +0,33% |
| 2012-03-02 | 9.913,668522 | +0,02% |
| 2012-03-01 | 9.911,280124 | +0,02% |
| 2012-02-29 | 9.909,371722 | +0,04% |
| 2012-02-28 | 9.905,313323 | +0,02% |
| 2012-02-27 | 9.902,874925 | +0,06% |
| 2012-02-24 | 9.896,559724 | +0,04% |
| 2012-02-23 | 9.892,541326 | +0,02% |
| 2012-02-22 | 9.890,522926 | +0,02% |
| 2012-02-21 | 9.888,174524 | +1,41% |
| 2012-02-20 | 9.751,116126 | +0,06% |
| 2012-02-17 | 9.745,320929 | +0,03% |
| 2012-02-16 | 9.742,822529 | +0,02% |
| 2012-02-15 | 9.740,894128 | +0,02% |
| 2012-02-14 | 9.738,955728 | +0,02% |
| 2012-02-13 | 9.737,027331 | +0,06% |
| 2012-02-10 | 9.731,132133 | +0,02% |
| 2012-02-09 | 9.729,293731 | +0,03% |
| 2012-02-08 | 9.726,195330 | +0,03% |
| 2012-02-07 | 9.723,096931 | +0,02% |
| 2012-02-06 | 9.720,738531 | +0,07% |
| 2012-02-03 | 9.713,673331 | -1,07% |
| 2012-02-02 | 9.819,014935 | +0,03% |
| 2012-02-01 | 9.816,476535 | +0,02% |
| 2012-01-31 | 9.814,578134 | +0,02% |
| 2012-01-30 | 9.812,599734 | +0,06% |
| 2012-01-27 | 9.806,744536 | +0,04% |
| 2012-01-26 | 9.802,966137 | +0,06% |
| 2012-01-25 | 9.797,367737 | +0,10% |
| 2012-01-24 | 9.787,999338 | +0,03% |
| 2012-01-23 | 9.784,870940 | +0,06% |
| 2012-01-20 | 9.778,925739 | +0,03% |
| 2012-01-19 | 9.776,327339 | +0,45% |
| 2012-01-18 | 9.732,338939 | +0,02% |
| 2012-01-17 | 9.730,360542 | +0,02% |
| 2012-01-16 | 9.728,132142 | +0,06% |
| 2012-01-13 | 9.722,116941 | +0,02% |
| 2012-01-12 | 9.719,788542 | +0,01% |
| 2012-01-11 | 9.718,460142 | +0,02% |
| 2012-01-10 | 9.716,911741 | +0,01% |
| 2012-01-09 | 9.715,893344 | +0,05% |
| 2012-01-06 | 9.710,878144 | -0,09% |
| 2012-01-05 | 9.719,649747 | -0,15% |
| 2012-01-04 | 9.734,121343 | -0,10% |
| 2012-01-03 | 9.744,142945 | +0,37% |
| 2012-01-02 | 9.708,634546 | +0,06% |
| 2011-12-30 | 9.703,069349 | +0,03% |
| 2011-12-29 | 9.700,600947 | 0,00% |
| 2011-12-28 | 9.700,792547 | +0,02% |
| 2011-12-27 | 9.698,974150 | +0,07% |
| 2011-12-23 | 9.692,410550 | +1,24% |
| 2011-12-22 | 9.573,602152 | +0,01% |
| 2011-12-21 | 9.572,323750 | -0,01% |
| 2011-12-20 | 9.573,075351 | +0,03% |
| 2011-12-19 | 9.570,536952 | +0,05% |
| 2011-12-16 | 9.565,691755 | +0,02% |
| 2011-12-15 | 9.563,843356 | +0,02% |
| 2011-12-14 | 9.562,004953 | +0,02% |
| 2011-12-13 | 9.560,156552 | +0,03% |
| 2011-12-12 | 9.557,598156 | +0,06% |
| 2011-12-09 | 9.552,052956 | +0,01% |
| 2011-12-08 | 9.550,924556 | +0,01% |
| 2011-12-07 | 9.549,586157 | +0,02% |
| 2011-12-06 | 9.547,227757 | +0,03% |
| 2011-12-05 | 9.544,659356 | -0,05% |
| 2011-12-02 | 9.549,014157 | +0,03% |
| 2011-12-01 | 9.546,455759 | +0,02% |
| 2011-11-30 | 9.544,637358 | -0,15% |
| 2011-11-29 | 9.559,078961 | -0,02% |
| 2011-11-28 | 9.561,020560 | +0,00% |
| 2011-11-25 | 9.560,755362 | -0,23% |
| 2011-11-24 | 9.582,526964 | +0,01% |
| 2011-11-23 | 9.581,578560 | -0,53% |
| 2011-11-22 | 9.632,880162 | +0,03% |
| 2011-11-21 | 9.630,411765 | +0,06% |
| 2011-11-18 | 9.624,766564 | -0,02% |
| 2011-11-17 | 9.626,668165 | +0,01% |
| 2011-11-16 | 9.625,569764 | -0,07% |
| 2011-11-15 | 9.632,141366 | -0,02% |
| 2011-11-14 | 9.633,612966 | -0,26% |
| 2011-11-11 | 9.658,979557 | +0,02% |
| 2011-11-10 | 9.657,438678 | +0,02% |
| 2011-11-09 | 9.655,897802 | +0,02% |
| 2011-11-08 | 9.654,356921 | +0,02% |
| 2011-11-07 | 9.652,816045 | -0,96% |
| 2011-11-05 | 9.746,734288 | +0,02% |
| 2011-11-04 | 9.745,193409 | +0,02% |
| 2011-11-03 | 9.743,652531 | +0,02% |
| 2011-11-02 | 9.742,111651 | +0,08% |
| 2011-10-28 | 9.734,407262 | +0,02% |
| 2011-10-27 | 9.732,866382 | +0,02% |
| 2011-10-26 | 9.731,325501 | +0,02% |
| 2011-10-25 | 9.729,784625 | +0,02% |
| 2011-10-24 | 9.728,243746 | +0,05% |
| 2011-10-21 | 9.723,621111 | +0,02% |
| 2011-10-20 | 9.722,080236 | +0,02% |
| 2011-10-19 | 9.720,539354 | +0,02% |
| 2011-10-18 | 9.718,998475 | +0,89% |
| 2011-10-17 | 9.633,457597 | +0,05% |
| 2011-10-14 | 9.628,834963 | +0,02% |
| 2011-10-13 | 9.627,294085 | +0,02% |
| 2011-10-12 | 9.625,753206 | +0,02% |
| 2011-10-11 | 9.624,212326 | +0,02% |
| 2011-10-10 | 9.622,671449 | +0,05% |
| 2011-10-07 | 9.618,048814 | +0,02% |
| 2011-10-06 | 9.616,507935 | +0,02% |
| 2011-10-05 | 9.614,967057 | +0,02% |
| 2011-10-04 | 9.613,426179 | +0,02% |
| 2011-10-03 | 9.611,885300 | +0,05% |
| 2011-09-30 | 9.607,262665 | +0,02% |
| 2011-09-29 | 9.605,721788 | -0,28% |
| 2011-09-28 | 9.633,098185 | +0,01% |
| 2011-09-27 | 9.631,659784 | +0,04% |
| 2011-09-26 | 9.627,441386 | +0,07% |
| 2011-09-23 | 9.620,306187 | -0,01% |
| 2011-09-22 | 9.621,647787 | +0,02% |
| 2011-09-21 | 9.620,159387 | +0,02% |
| 2011-09-20 | 9.617,800987 | -0,02% |
| 2011-09-19 | 9.619,262587 | +0,00% |
| 2011-09-16 | 9.618,877388 | -0,06% |
| 2011-09-15 | 9.624,598989 | -0,06% |
| 2011-09-14 | 9.630,110591 | -0,10% |
| 2011-09-13 | 9.640,062189 | +0,02% |
| 2011-09-12 | 9.638,603791 | +0,04% |
| 2011-09-09 | 9.635,118591 | +0,01% |
| 2011-09-08 | 9.634,120194 | +0,02% |
| 2011-09-07 | 9.632,531791 | +0,07% |
| 2011-09-06 | 9.626,223393 | +0,04% |
| 2011-09-05 | 9.622,464996 | +0,30% |
| 2011-09-02 | 9.594,109795 | +0,03% |
| 2011-09-01 | 9.590,851395 | +0,02% |
| 2011-08-31 | 9.589,352995 | +0,01% |
| 2011-08-30 | 9.588,044595 | +0,01% |
| 2011-08-29 | 9.586,696194 | +0,05% |
| 2011-08-26 | 9.582,310998 | +0,03% |
| 2011-08-25 | 9.579,362597 | +0,01% |
| 2011-08-24 | 9.578,114198 | +0,01% |
| 2011-08-23 | 9.576,835798 | +0,03% |
| 2011-08-22 | 9.574,317399 | +0,04% |
| 2011-08-19 | 9.570,662201 | -2,67% |
| 2011-08-18 | 9.833,153802 | +0,26% |
| 2011-08-17 | 9.807,395399 | +0,04% |
| 2011-08-16 | 9.803,527001 | +0,06% |
| 2011-08-15 | 9.797,768602 | +0,10% |
| 2011-08-12 | 9.788,363404 | +0,07% |
| 2011-08-11 | 9.781,075004 | 0,00% |
| 2011-08-10 | 9.781,256603 | +0,11% |
| 2011-08-09 | 9.770,288202 | +0,01% |
| 2011-08-08 | 9.769,589804 | +0,08% |
| 2011-08-05 | 9.761,764604 | -0,14% |
| 2011-08-04 | 9.775,046207 | -0,09% |
| 2011-08-03 | 9.783,417807 | -0,56% |
| 2011-08-02 | 9.838,699404 | -0,05% |
| 2011-08-01 | 9.843,261006 | -0,07% |
| 2011-07-29 | 9.849,675808 | +0,01% |
| 2011-07-28 | 9.848,497410 | +0,01% |
| 2011-07-27 | 9.847,329009 | -0,01% |
| 2011-07-26 | 9.848,800611 | +0,05% |
| 2011-07-25 | 9.843,802210 | 0,00% |
| 2011-07-22 | 9.844,107011 | +0,02% |
| 2011-07-21 | 9.842,468611 | +0,05% |
| 2011-07-20 | 9.837,070211 | +0,03% |
| 2011-07-19 | 9.833,751814 | +0,04% |
| 2011-07-18 | 9.829,903414 | +0,01% |
| 2011-07-15 | 9.829,338213 | +0,02% |
| 2011-07-14 | 9.827,659815 | +0,01% |
| 2011-07-13 | 9.826,261414 | +0,04% |
| 2011-07-12 | 9.822,183014 | -0,01% |
| 2011-07-11 | 9.823,424617 | -0,01% |
| 2011-07-08 | 9.824,539416 | +0,06% |
| 2011-07-07 | 9.818,571018 | +0,02% |
| 2011-07-06 | 9.816,182616 | +0,01% |
| 2011-07-05 | 9.814,984217 | +0,19% |
| 2011-07-04 | 9.796,175819 | +0,07% |
| 2011-07-01 | 9.789,660619 | -0,01% |
| 2011-06-30 | 9.791,062219 | +0,05% |
| 2011-06-29 | 9.786,353821 | +0,07% |
| 2011-06-28 | 9.779,885420 | +0,02% |
| 2011-06-27 | 9.777,997021 | +0,09% |
| 2011-06-24 | 9.769,011822 | -0,01% |
| 2011-06-23 | 9.770,173422 | -0,01% |
| 2011-06-22 | 9.771,585021 | +0,05% |
| 2011-06-21 | 9.767,156623 | -0,03% |
| 2011-06-20 | 9.769,858224 | -0,86% |
| 2011-06-17 | 9.855,103026 | +0,02% |
| 2011-06-16 | 9.853,024628 | +0,01% |
| 2011-06-15 | 9.852,396223 | +0,01% |
| 2011-06-14 | 9.851,767825 | +0,08% |
| 2011-06-10 | 9.843,544228 | +0,02% |
| 2011-06-09 | 9.841,775830 | +0,01% |
| 2011-06-08 | 9.840,517427 | +0,01% |
| 2011-06-07 | 9.839,099029 | +0,03% |
| 2011-06-06 | 9.836,430629 | -0,46% |
| 2011-06-03 | 9.881,755430 | +0,02% |
| 2011-06-02 | 9.879,937031 | +0,01% |
| 2011-06-01 | 9.878,498634 | +0,01% |
| 2011-05-31 | 9.877,430231 | +0,02% |
| 2011-05-30 | 9.875,411832 | +0,05% |
| 2011-05-27 | 9.870,686634 | +0,00% |
| 2011-05-26 | 9.870,428236 | +0,01% |
| 2011-05-25 | 9.869,579833 | -0,01% |
| 2011-05-24 | 9.870,811435 | -0,05% |
| 2011-05-23 | 9.876,043035 | +0,02% |
| 2011-05-20 | 9.874,267838 | +0,01% |
| 2011-05-19 | 9.872,849437 | +1,65% |
| 2011-05-18 | 9.712,521037 | +0,01% |
| 2011-05-17 | 9.711,522637 | +0,01% |
| 2011-05-16 | 9.710,094237 | +0,03% |
| 2011-05-13 | 9.706,719038 | +0,02% |
| 2011-05-12 | 9.705,080639 | +0,00% |
| 2011-05-11 | 9.704,802240 | +0,05% |
| 2011-05-10 | 9.700,073840 | +0,05% |
| 2011-05-09 | 9.695,076957 | +0,07% |
| 2011-05-06 | 9.687,990242 | -0,05% |
| 2011-05-05 | 9.692,872123 | +0,09% |
| 2011-05-04 | 9.684,064368 | +0,15% |
| 2011-05-03 | 9.669,416618 | +0,00% |
| 2011-05-02 | 9.669,238866 | +0,08% |
| 2011-04-29 | 9.661,895608 | +0,05% |
| 2011-04-28 | 9.657,187854 | +0,05% |
| 2011-04-27 | 9.652,670102 | +0,03% |
| 2011-04-26 | 9.649,972349 | +0,06% |
| 2011-04-22 | 9.644,311339 | -0,02% |
| 2011-04-21 | 9.646,013588 | +0,01% |
| 2011-04-20 | 9.644,865831 | +0,18% |
| 2011-04-19 | 9.627,968079 | +0,04% |
| 2011-04-18 | 9.623,830327 | +1,57% |
| 2011-04-15 | 9.474,987070 | +0,01% |
| 2011-04-14 | 9.473,849317 | -0,01% |
| 2011-04-13 | 9.474,611563 | +0,04% |
| 2011-04-12 | 9.471,293812 | -0,03% |
| 2011-04-11 | 9.474,096057 | +0,06% |
| 2011-04-08 | 9.467,982801 | +0,03% |
| 2011-04-07 | 9.465,375048 | -0,04% |
| 2011-04-06 | 9.469,217294 | +0,07% |
| 2011-04-05 | 9.462,379542 | +0,03% |
| 2011-04-04 | 9.459,421789 | -0,02% |
| 2011-04-01 | 9.461,388532 | +0,01% |
| 2011-03-31 | 9.460,260779 | +0,05% |
| 2011-03-30 | 9.455,343026 | +0,01% |
| 2011-03-29 | 9.454,205272 | +0,04% |
| 2011-03-28 | 9.450,877523 | +0,02% |
| 2011-03-25 | 9.449,364263 | +0,07% |
| 2011-03-24 | 9.442,786512 | +0,04% |
| 2011-03-23 | 9.439,008759 | -0,02% |
| 2011-03-22 | 9.441,361007 | +0,02% |
| 2011-03-21 | 9.439,873251 | +0,05% |
| 2011-03-19 | 9.434,977747 | -1,18% |
| 2011-03-18 | 9.547,499992 | +0,08% |
| 2011-03-17 | 9.540,292242 | -0,01% |
| 2011-03-16 | 9.541,624491 | +0,13% |
| 2011-03-11 | 9.529,545727 | +0,00% |
| 2011-03-10 | 9.529,107973 | -0,01% |
| 2011-03-09 | 9.529,780220 | +0,04% |
| 2011-03-08 | 9.525,682469 | -0,08% |
| 2011-03-07 | 9.533,264716 | +0,06% |
| 2011-03-04 | 9.527,901458 | -0,02% |
| 2011-03-03 | 9.530,003704 | -0,45% |
| 2011-03-02 | 9.573,375951 | +0,03% |
| 2011-03-01 | 9.570,388198 | +0,01% |
| 2011-02-28 | 9.569,710447 | +0,17% |
| 2011-02-25 | 9.553,097186 | +0,06% |
| 2011-02-24 | 9.547,789436 | +0,04% |
| 2011-02-23 | 9.544,021683 | +0,02% |
| 2011-02-22 | 9.541,713929 | -0,06% |
| 2011-02-21 | 9.547,086177 | +0,09% |
| 2011-02-18 | 9.538,752920 | +0,25% |
| 2011-02-17 | 9.515,405166 | +0,03% |
| 2011-02-16 | 9.512,237414 | -0,01% |
| 2011-02-15 | 9.512,879661 | +0,02% |
| 2011-02-14 | 9.510,541908 | +0,08% |
| 2011-02-11 | 9.503,358653 | -0,02% |
| 2011-02-10 | 9.505,290897 | -0,08% |
| 2011-02-09 | 9.512,573144 | -0,04% |
| 2011-02-08 | 9.516,305394 | +0,02% |
| 2011-02-07 | 9.514,407640 | +0,09% |
| 2011-02-04 | 9.505,994381 | +0,01% |
| 2011-02-03 | 9.504,826629 | -1,08% |
| 2011-02-02 | 9.608,548877 | +0,05% |
| 2011-02-01 | 9.603,451121 | +0,09% |
| 2011-01-31 | 9.595,253370 | +0,00% |
| 2011-01-28 | 9.594,880112 | +0,02% |
| 2011-01-27 | 9.592,942362 | +0,04% |
| 2011-01-26 | 9.588,694608 | +0,15% |
| 2011-01-25 | 9.574,756855 | +0,04% |
| 2011-01-24 | 9.570,889101 | +0,08% |
| 2011-01-21 | 9.563,445844 | 0,00% |
| 2011-01-20 | 9.563,748091 | +0,04% |
| 2011-01-19 | 9.559,970338 | +0,06% |
| 2011-01-18 | 9.554,062589 | +0,11% |
| 2011-01-17 | 9.543,344832 | +0,08% |
| 2011-01-14 | 9.535,401575 | -0,03% |
| 2011-01-13 | 9.538,423823 | +0,18% |
| 2011-01-12 | 9.521,636071 | +0,13% |
| 2011-01-11 | 9.508,928316 | +0,12% |
| 2011-01-10 | 9.497,070566 | -0,03% |
| 2011-01-07 | 9.500,277306 | -0,05% |
| 2011-01-06 | 9.505,039555 | +0,08% |
| 2011-01-05 | 9.497,331802 | +0,00% |
| 2011-01-04 | 9.497,304048 | -0,11% |
| 2011-01-03 | 9.507,976297 | +0,17% |
| 2010-12-31 | 9.492,123038 | +0,02% |
| 2010-12-30 | 9.489,755285 | -0,03% |
| 2010-12-29 | 9.492,597533 | -0,03% |
| 2010-12-28 | 9.495,109781 | +0,01% |
| 2010-12-27 | 9.493,962027 | -0,03% |
| 2010-12-23 | 9.496,891015 | -0,06% |
| 2010-12-22 | 9.503,053262 | +0,02% |
| 2010-12-21 | 9.500,825511 | +1,37% |
| 2010-12-20 | 9.372,257758 | +0,04% |
| 2010-12-17 | 9.368,164503 | +0,12% |
| 2010-12-16 | 9.357,256748 | +0,07% |
| 2010-12-15 | 9.351,098995 | +0,03% |
| 2010-12-14 | 9.348,291241 | +0,10% |
| 2010-12-13 | 9.338,923491 | -0,02% |
| 2010-12-11 | 9.340,947985 | +0,02% |
| 2010-12-10 | 9.339,250232 | +0,01% |
| 2010-12-09 | 9.338,122479 | +0,06% |
| 2010-12-08 | 9.332,654726 | +0,04% |
| 2010-12-07 | 9.328,916973 | +0,06% |
| 2010-12-06 | 9.323,109220 | -0,71% |
| 2010-12-03 | 9.389,545962 | +0,05% |
| 2010-12-02 | 9.384,578211 | +0,21% |
| 2010-12-01 | 9.364,700457 | +0,12% |
| 2010-11-30 | 9.353,412704 | -0,32% |
| 2010-11-29 | 9.383,114951 | -0,06% |
| 2010-11-26 | 9.388,441696 | -0,26% |
| 2010-11-25 | 9.412,563943 | -0,09% |
| 2010-11-24 | 9.421,246187 | -0,08% |
| 2010-11-23 | 9.428,868437 | -0,18% |
| 2010-11-22 | 9.446,100683 | +0,11% |
| 2010-11-19 | 9.436,017426 | -0,57% |
| 2010-11-18 | 9.490,089672 | +0,02% |
| 2010-11-17 | 9.488,571922 | -0,08% |
| 2010-11-16 | 9.496,434166 | -0,04% |
| 2010-11-15 | 9.500,656415 | +0,05% |
| 2010-11-12 | 9.495,573156 | -0,01% |
| 2010-11-11 | 9.496,625405 | -0,23% |
| 2010-11-10 | 9.518,847650 | +0,04% |
| 2010-11-09 | 9.514,689897 | -0,01% |
| 2010-11-08 | 9.515,892147 | -0,02% |
| 2010-11-05 | 9.517,398887 | -0,02% |
| 2010-11-04 | 9.518,901134 | +0,04% |
| 2010-11-03 | 9.515,483383 | -0,65% |
| 2010-11-02 | 9.578,105632 | +0,18% |
| 2010-10-29 | 9.560,644619 | +0,07% |
| 2010-10-28 | 9.554,146866 | +0,03% |
| 2010-10-27 | 9.551,149114 | -0,22% |
| 2010-10-26 | 9.572,211360 | -0,05% |
| 2010-10-25 | 9.576,863608 | +0,10% |
| 2010-10-22 | 9.567,180349 | +0,02% |
| 2010-10-21 | 9.564,832597 | +0,02% |
| 2010-10-20 | 9.562,664845 | +0,31% |
| 2010-10-19 | 9.532,787092 | +0,02% |
| 2010-10-18 | 9.530,549340 | +0,02% |
| 2010-10-15 | 9.528,506082 | +0,02% |
| 2010-10-14 | 9.526,358328 | -0,17% |
| 2010-10-13 | 9.542,150575 | +0,12% |
| 2010-10-12 | 9.530,962823 | +0,08% |
| 2010-10-11 | 9.523,415069 | -0,02% |
| 2010-10-08 | 9.524,891813 | -0,15% |
| 2010-10-07 | 9.539,005927 | -0,17% |
| 2010-10-06 | 9.554,929927 | +0,15% |
| 2010-10-05 | 9.540,834808 | -0,27% |
| 2010-10-04 | 9.566,245828 | +0,08% |
| 2010-10-01 | 9.558,952698 | +0,08% |
| 2010-09-30 | 9.551,274491 | +0,08% |
| 2010-09-29 | 9.543,506043 | +0,03% |
| 2010-09-28 | 9.540,480097 | -0,10% |
| 2010-09-27 | 9.550,177690 | +0,32% |
| 2010-09-24 | 9.520,154645 | +0,08% |
| 2010-09-23 | 9.512,235803 | -0,07% |
| 2010-09-22 | 9.518,734965 | +0,15% |
| 2010-09-21 | 9.504,519524 | +1,42% |
| 2010-09-20 | 9.371,719446 | +0,06% |
| 2010-09-17 | 9.366,361416 | -0,03% |
| 2010-09-16 | 9.369,421513 | -0,07% |
| 2010-09-15 | 9.376,040993 | +0,20% |
| 2010-09-14 | 9.357,624480 | +0,04% |
| 2010-09-13 | 9.353,786392 | +0,08% |
| 2010-09-10 | 9.346,413049 | +0,44% |
| 2010-09-09 | 9.305,136282 | +0,01% |
| 2010-09-08 | 9.303,814828 | -0,12% |
| 2010-09-07 | 9.314,605303 | -0,03% |
| 2010-09-06 | 9.317,254316 | +0,06% |
| 2010-09-03 | 9.311,284673 | +0,02% |
| 2010-09-02 | 9.309,682478 | -0,41% |
| 2010-09-01 | 9.348,395383 | +0,16% |
| 2010-08-31 | 9.333,297619 | -0,25% |
| 2010-08-30 | 9.356,340387 | +0,09% |
| 2010-08-27 | 9.348,345402 | -0,07% |
| 2010-08-26 | 9.355,145358 | -0,42% |
| 2010-08-25 | 9.395,002444 | +0,02% |
| 2010-08-24 | 9.392,708427 | -0,18% |
| 2010-08-23 | 9.409,414492 | -0,04% |
| 2010-08-19 | 9.412,841649 | +0,01% |
| 2010-08-18 | 9.411,555016 | +0,33% |
| 2010-08-17 | 9.380,424993 | +0,14% |
| 2010-08-16 | 9.366,861273 | +0,04% |
| 2010-08-13 | 9.363,197707 | +0,13% |
| 2010-08-12 | 9.351,468821 | -0,03% |
| 2010-08-11 | 9.354,478785 | -0,04% |
| 2010-08-10 | 9.358,601686 | +0,12% |
| 2010-08-09 | 9.347,775178 | -0,02% |
| 2010-08-06 | 9.349,325358 | +0,07% |
| 2010-08-05 | 9.342,970635 | +0,14% |
| 2010-08-04 | 9.330,138845 | -1,33% |
| 2010-08-03 | 9.456,267026 | +0,15% |
| 2010-08-02 | 9.442,462673 | +0,12% |
| 2010-07-30 | 9.431,259233 | +0,01% |
| 2010-07-29 | 9.430,649658 | +0,07% |
| 2010-07-28 | 9.424,164595 | +0,06% |
| 2010-07-27 | 9.418,220958 | +0,16% |
| 2010-07-26 | 9.402,822402 | +0,18% |
| 2010-07-23 | 9.386,094402 | -0,19% |
| 2010-07-22 | 9.403,552448 | +0,81% |
| 2010-07-21 | 9.328,310663 | +0,11% |
| 2010-07-20 | 9.317,624526 | -0,20% |
| 2010-07-19 | 9.336,416086 | -0,30% |
| 2010-07-16 | 9.364,055029 | -0,02% |
| 2010-07-15 | 9.365,530952 | -0,02% |
| 2010-07-14 | 9.367,337745 | +0,06% |
| 2010-07-13 | 9.361,283817 | +0,01% |
| 2010-07-12 | 9.360,714347 | +0,02% |
| 2010-07-09 | 9.359,056068 | -0,04% |
| 2010-07-08 | 9.362,888201 | +0,15% |
| 2010-07-07 | 9.348,642681 | +0,05% |
| 2010-07-06 | 9.343,832031 | +0,07% |
| 2010-07-05 | 9.336,885755 | -1,13% |
| 2010-07-02 | 9.443,609487 | +0,15% |
| 2010-07-01 | 9.429,885341 | -0,01% |
| 2010-06-30 | 9.430,579202 | +0,04% |
| 2010-06-29 | 9.426,550614 | -0,11% |
| 2010-06-28 | 9.436,729473 | +0,02% |
| 2010-06-25 | 9.435,051140 | -0,08% |
| 2010-06-24 | 9.442,141863 | -0,12% |
| 2010-06-23 | 9.453,564000 | 0,00% |
| 2010-06-22 | 9.453,967094 | +0,02% |
| 2010-06-21 | 9.452,344848 | +0,26% |
| 2010-06-18 | 9.427,409480 | -0,01% |
| 2010-06-17 | 9.428,213628 | -0,06% |
| 2010-06-16 | 9.434,331784 | +0,02% |
| 2010-06-15 | 9.432,107954 | -0,06% |
| 2010-06-14 | 9.437,313706 | +0,07% |
| 2010-06-11 | 9.430,281261 | +0,08% |
| 2010-06-10 | 9.423,034190 | -0,06% |
| 2010-06-09 | 9.428,630973 | +0,02% |
| 2010-06-08 | 9.427,008727 | -1,10% |
| 2010-06-07 | 9.532,141410 | -0,10% |
| 2010-06-04 | 9.541,411937 | -1,00% |
| 2010-06-03 | 9.637,717812 | +0,01% |
| 2010-06-02 | 9.636,787389 | -0,11% |
| 2010-06-01 | 9.647,427466 | -0,16% |
| 2010-05-31 | 9.662,800016 | -0,02% |
| 2010-05-28 | 9.664,560750 | +0,09% |
| 2010-05-27 | 9.656,201208 | +0,16% |
| 2010-05-26 | 9.640,702385 | -0,01% |
| 2010-05-25 | 9.641,566697 | -0,06% |
| 2010-05-20 | 9.647,562652 | +0,02% |
| 2010-05-19 | 9.645,158347 | -0,24% |
| 2010-05-18 | 9.668,351507 | +0,08% |
| 2010-05-17 | 9.660,151927 | +0,07% |
| 2010-05-14 | 9.653,330036 | -0,12% |
| 2010-05-13 | 9.664,712070 | +0,01% |
| 2010-05-12 | 9.663,330457 | +0,41% |
| 2010-05-11 | 9.623,698023 | +0,05% |
| 2010-05-10 | 9.618,967586 | +0,88% |
| 2010-05-07 | 9.535,152756 | -0,51% |
| 2010-05-06 | 9.584,093786 | -0,87% |
| 2010-05-05 | 9.667,866629 | -2,57% |
| 2010-05-04 | 9.922,595469 | -0,41% |
| 2010-05-03 | 9.963,004010 | +0,09% |
| 2010-04-30 | 9.953,996279 | +0,09% |
| 2010-04-29 | 9.944,794133 | +0,08% |
| 2010-04-28 | 9.936,765000 | -0,20% |
| 2010-04-27 | 9.957,060528 | -0,07% |
| 2010-04-26 | 9.964,020905 | +0,14% |
| 2010-04-23 | 9.950,571547 | +0,04% |
| 2010-04-22 | 9.946,613143 | +0,01% |
| 2010-04-21 | 9.945,943407 | +0,07% |
| 2010-04-20 | 9.938,646204 | +0,06% |
| 2010-04-19 | 9.932,512067 | -0,13% |
| 2010-04-16 | 9.945,422186 | -0,01% |
| 2010-04-15 | 9.946,888079 | +0,04% |
| 2010-04-14 | 9.943,090100 | +0,35% |
| 2010-04-13 | 9.908,571145 | +0,08% |
| 2010-04-12 | 9.900,321430 | +0,34% |
| 2010-04-09 | 9.866,979638 | +2,73% |
| 2010-04-08 | 9.604,404678 | 0,00% |
| 2010-04-07 | 9.604,486926 | -3,96% |
| 2010-04-06 | 10.000,000000 | – |