Aktuális árfolyam
13.244,8789
2013-06-17
Eszközérték
1.888 M
Forint
Hozam (Összes)
+32,19%
Évesített hozam (CAGR)
+9,79%
Maximum ár
13.511,6242
Minimum ár
9.708,5256
Volatilitás
7,55%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-06-17 | 13.244,878899 | -0,29% |
| 2013-06-14 | 13.282,966013 | -0,09% |
| 2013-06-13 | 13.294,331932 | +0,00% |
| 2013-06-12 | 13.293,721398 | +0,89% |
| 2013-06-11 | 13.176,331062 | +0,26% |
| 2013-06-10 | 13.142,772954 | -0,24% |
| 2013-06-07 | 13.173,847003 | -0,74% |
| 2013-06-06 | 13.272,040217 | +0,38% |
| 2013-06-05 | 13.221,509571 | -0,45% |
| 2013-06-04 | 13.281,780782 | +0,14% |
| 2013-06-03 | 13.263,597775 | -0,39% |
| 2013-05-31 | 13.315,658036 | -0,38% |
| 2013-05-30 | 13.366,943885 | +0,45% |
| 2013-05-29 | 13.307,459231 | -0,61% |
| 2013-05-28 | 13.389,678520 | -0,20% |
| 2013-05-27 | 13.416,018233 | -0,71% |
| 2013-05-24 | 13.511,624229 | +0,48% |
| 2013-05-23 | 13.447,196926 | +0,15% |
| 2013-05-22 | 13.426,593641 | +0,44% |
| 2013-05-21 | 13.367,134226 | -0,01% |
| 2013-05-17 | 13.368,385970 | +1,01% |
| 2013-05-16 | 13.234,949825 | +0,28% |
| 2013-05-15 | 13.198,377890 | +0,44% |
| 2013-05-14 | 13.141,036666 | +0,21% |
| 2013-05-13 | 13.113,385542 | -0,31% |
| 2013-05-10 | 13.154,360275 | -0,02% |
| 2013-05-09 | 13.156,725789 | +0,49% |
| 2013-05-08 | 13.092,324920 | -0,03% |
| 2013-05-07 | 13.096,671486 | +0,16% |
| 2013-05-06 | 13.075,115452 | +0,24% |
| 2013-05-03 | 13.044,319260 | -0,73% |
| 2013-05-02 | 13.140,350209 | +0,22% |
| 2013-04-30 | 13.110,918592 | +0,07% |
| 2013-04-29 | 13.102,321745 | -0,05% |
| 2013-04-26 | 13.109,403699 | +0,37% |
| 2013-04-25 | 13.060,890730 | +0,10% |
| 2013-04-24 | 13.048,166632 | -0,14% |
| 2013-04-23 | 13.066,471444 | -0,12% |
| 2013-04-22 | 13.081,787154 | -0,15% |
| 2013-04-19 | 13.101,822724 | 0,00% |
| 2013-04-18 | 13.102,188271 | -0,79% |
| 2013-04-17 | 13.206,228592 | -0,04% |
| 2013-04-16 | 13.211,531915 | +0,03% |
| 2013-04-15 | 13.206,921290 | +0,23% |
| 2013-04-12 | 13.177,116340 | +0,14% |
| 2013-04-11 | 13.158,542974 | -0,19% |
| 2013-04-10 | 13.183,841548 | +0,51% |
| 2013-04-09 | 13.117,406805 | +0,04% |
| 2013-04-08 | 13.112,788278 | +0,17% |
| 2013-04-05 | 13.090,944107 | -0,02% |
| 2013-04-04 | 13.093,224291 | +0,07% |
| 2013-04-03 | 13.083,615307 | -0,31% |
| 2013-04-02 | 13.123,863662 | -0,12% |
| 2013-03-29 | 13.139,266232 | +0,23% |
| 2013-03-28 | 13.108,700889 | -0,20% |
| 2013-03-27 | 13.134,989854 | +0,11% |
| 2013-03-26 | 13.120,372674 | +0,10% |
| 2013-03-25 | 13.106,762569 | -0,02% |
| 2013-03-22 | 13.109,820784 | +0,13% |
| 2013-03-21 | 13.093,217257 | +0,56% |
| 2013-03-20 | 13.019,753194 | +0,13% |
| 2013-03-19 | 13.003,142276 | +0,11% |
| 2013-03-18 | 12.989,498001 | +0,25% |
| 2013-03-14 | 12.956,993482 | -0,17% |
| 2013-03-13 | 12.979,057628 | +0,27% |
| 2013-03-12 | 12.944,234895 | +0,31% |
| 2013-03-11 | 12.904,726422 | +0,04% |
| 2013-03-08 | 12.900,038141 | +0,47% |
| 2013-03-07 | 12.840,100607 | +0,09% |
| 2013-03-06 | 12.828,856838 | +0,17% |
| 2013-03-05 | 12.806,912905 | +0,16% |
| 2013-03-04 | 12.785,969191 | +0,42% |
| 2013-03-01 | 12.732,142211 | +0,23% |
| 2013-02-28 | 12.703,173710 | -0,28% |
| 2013-02-27 | 12.739,333650 | +0,34% |
| 2013-02-26 | 12.696,337602 | +0,17% |
| 2013-02-25 | 12.675,382294 | -0,14% |
| 2013-02-22 | 12.692,654151 | +0,13% |
| 2013-02-21 | 12.676,707476 | +0,21% |
| 2013-02-20 | 12.650,738583 | +0,26% |
| 2013-02-19 | 12.617,752946 | +0,02% |
| 2013-02-18 | 12.614,827319 | +0,03% |
| 2013-02-15 | 12.611,362555 | -0,75% |
| 2013-02-14 | 12.706,904834 | -0,13% |
| 2013-02-13 | 12.723,072902 | +0,02% |
| 2013-02-12 | 12.721,155263 | -0,65% |
| 2013-02-11 | 12.804,648549 | +0,23% |
| 2013-02-08 | 12.775,799849 | +0,16% |
| 2013-02-07 | 12.755,358733 | +0,22% |
| 2013-02-06 | 12.727,336907 | +0,32% |
| 2013-02-05 | 12.686,258938 | +0,17% |
| 2013-02-04 | 12.664,256291 | -0,01% |
| 2013-02-01 | 12.665,520664 | -0,06% |
| 2013-01-31 | 12.673,548906 | +0,12% |
| 2013-01-30 | 12.658,573876 | +0,73% |
| 2013-01-29 | 12.567,286714 | +0,63% |
| 2013-01-28 | 12.488,045339 | +0,07% |
| 2013-01-25 | 12.479,217040 | -0,04% |
| 2013-01-24 | 12.483,929945 | +0,07% |
| 2013-01-23 | 12.474,587142 | +0,28% |
| 2013-01-22 | 12.439,140012 | +0,65% |
| 2013-01-21 | 12.359,079760 | +0,60% |
| 2013-01-18 | 12.285,894166 | -0,14% |
| 2013-01-17 | 12.302,632289 | +0,09% |
| 2013-01-16 | 12.291,279191 | +0,13% |
| 2013-01-15 | 12.274,909097 | +0,10% |
| 2013-01-14 | 12.262,551189 | +0,33% |
| 2013-01-11 | 12.222,462479 | -0,01% |
| 2013-01-10 | 12.224,148123 | -0,19% |
| 2013-01-09 | 12.246,902791 | +0,02% |
| 2013-01-08 | 12.244,576593 | +0,01% |
| 2013-01-07 | 12.243,253569 | +0,26% |
| 2013-01-04 | 12.211,189127 | +0,90% |
| 2013-01-03 | 12.102,513175 | -0,06% |
| 2013-01-02 | 12.110,212338 | -0,17% |
| 2012-12-28 | 12.130,612978 | -0,24% |
| 2012-12-27 | 12.160,383694 | -0,03% |
| 2012-12-21 | 12.163,456332 | -0,03% |
| 2012-12-20 | 12.166,671449 | +0,18% |
| 2012-12-19 | 12.145,293493 | +1,19% |
| 2012-12-18 | 12.002,574625 | -0,94% |
| 2012-12-17 | 12.115,891748 | +0,03% |
| 2012-12-15 | 12.112,737204 | +0,19% |
| 2012-12-14 | 12.090,104883 | +0,16% |
| 2012-12-13 | 12.070,479243 | -0,03% |
| 2012-12-12 | 12.073,912815 | +0,14% |
| 2012-12-11 | 12.057,294216 | +0,17% |
| 2012-12-10 | 12.036,664291 | +0,40% |
| 2012-12-07 | 11.988,731408 | +0,01% |
| 2012-12-06 | 11.987,147725 | -0,09% |
| 2012-12-05 | 11.997,593944 | -0,04% |
| 2012-12-04 | 12.002,025715 | +0,03% |
| 2012-12-03 | 11.998,437769 | +0,03% |
| 2012-12-01 | 11.995,271327 | +0,38% |
| 2012-11-30 | 11.949,578144 | -0,47% |
| 2012-11-29 | 12.006,134997 | +0,58% |
| 2012-11-28 | 11.936,380101 | -0,42% |
| 2012-11-27 | 11.986,921303 | +0,37% |
| 2012-11-26 | 11.943,230368 | +0,14% |
| 2012-11-23 | 11.926,433794 | +0,19% |
| 2012-11-22 | 11.903,792204 | +0,13% |
| 2012-11-21 | 11.888,166922 | +0,50% |
| 2012-11-20 | 11.829,433435 | +0,17% |
| 2012-11-19 | 11.809,794311 | -0,54% |
| 2012-11-16 | 11.874,187880 | +0,06% |
| 2012-11-15 | 11.867,583591 | +0,10% |
| 2012-11-14 | 11.855,966476 | -0,15% |
| 2012-11-13 | 11.873,421208 | -0,09% |
| 2012-11-12 | 11.884,609308 | +0,03% |
| 2012-11-10 | 11.881,427900 | -0,52% |
| 2012-11-09 | 11.943,861616 | -0,21% |
| 2012-11-08 | 11.969,519585 | +0,17% |
| 2012-11-07 | 11.948,950780 | -0,07% |
| 2012-11-06 | 11.957,354823 | +0,23% |
| 2012-11-05 | 11.929,763673 | +0,05% |
| 2012-10-31 | 11.923,808725 | +0,09% |
| 2012-10-30 | 11.913,225124 | -0,11% |
| 2012-10-29 | 11.926,622002 | +0,03% |
| 2012-10-27 | 11.923,440758 | -0,04% |
| 2012-10-26 | 11.927,845321 | -0,05% |
| 2012-10-25 | 11.934,248550 | -1,11% |
| 2012-10-24 | 12.068,550890 | +0,07% |
| 2012-10-19 | 12.060,633951 | +0,10% |
| 2012-10-18 | 12.048,059193 | +0,30% |
| 2012-10-17 | 12.011,502775 | +0,19% |
| 2012-10-16 | 11.988,933397 | +0,16% |
| 2012-10-15 | 11.970,359693 | -0,03% |
| 2012-10-12 | 11.973,589453 | -0,02% |
| 2012-10-11 | 11.975,998384 | -0,04% |
| 2012-10-10 | 11.980,405876 | +0,04% |
| 2012-10-09 | 11.975,820730 | +0,31% |
| 2012-10-08 | 11.939,072143 | -0,68% |
| 2012-10-05 | 12.020,216732 | +0,80% |
| 2012-10-04 | 11.924,735428 | -0,20% |
| 2012-10-03 | 11.948,902613 | +0,42% |
| 2012-10-02 | 11.899,383941 | -0,54% |
| 2012-10-01 | 11.963,695800 | +0,06% |
| 2012-09-28 | 11.955,934979 | -0,29% |
| 2012-09-27 | 11.990,291116 | +0,22% |
| 2012-09-26 | 11.963,738379 | -0,23% |
| 2012-09-25 | 11.991,105207 | +0,02% |
| 2012-09-24 | 11.988,517387 | -0,17% |
| 2012-09-21 | 12.008,709214 | +0,26% |
| 2012-09-20 | 11.977,170403 | +0,51% |
| 2012-09-19 | 11.916,666852 | +1,10% |
| 2012-09-18 | 11.787,266766 | -0,50% |
| 2012-09-17 | 11.846,278081 | +0,14% |
| 2012-09-14 | 11.830,006739 | +0,02% |
| 2012-09-13 | 11.827,301589 | -0,01% |
| 2012-09-12 | 11.828,674699 | +0,26% |
| 2012-09-11 | 11.798,440426 | +0,24% |
| 2012-09-10 | 11.770,243784 | +0,50% |
| 2012-09-07 | 11.711,133207 | +0,08% |
| 2012-09-06 | 11.702,304341 | -0,09% |
| 2012-09-05 | 11.712,847321 | +0,06% |
| 2012-09-04 | 11.706,057742 | +0,18% |
| 2012-09-03 | 11.684,993486 | -0,34% |
| 2012-08-31 | 11.724,780601 | +0,21% |
| 2012-08-30 | 11.700,657670 | -0,19% |
| 2012-08-29 | 11.722,415262 | +0,14% |
| 2012-08-28 | 11.706,448976 | +0,17% |
| 2012-08-27 | 11.686,403476 | -0,11% |
| 2012-08-24 | 11.699,676145 | -0,42% |
| 2012-08-23 | 11.748,962783 | +0,10% |
| 2012-08-22 | 11.736,973415 | +0,27% |
| 2012-08-21 | 11.705,719209 | +0,31% |
| 2012-08-17 | 11.669,379473 | -0,19% |
| 2012-08-16 | 11.691,131423 | +0,06% |
| 2012-08-15 | 11.684,340845 | -0,07% |
| 2012-08-14 | 11.692,841150 | +0,23% |
| 2012-08-13 | 11.665,662355 | 0,00% |
| 2012-08-10 | 11.665,675051 | -0,21% |
| 2012-08-09 | 11.690,485083 | -0,07% |
| 2012-08-08 | 11.698,985753 | +0,15% |
| 2012-08-07 | 11.680,982040 | +0,29% |
| 2012-08-06 | 11.647,686154 | -0,31% |
| 2012-08-03 | 11.684,398836 | -0,04% |
| 2012-08-02 | 11.688,821521 | +0,07% |
| 2012-08-01 | 11.681,011440 | +0,22% |
| 2012-07-31 | 11.654,851474 | +0,43% |
| 2012-07-30 | 11.605,080792 | +0,99% |
| 2012-07-27 | 11.490,928175 | -0,20% |
| 2012-07-26 | 11.513,613045 | -0,04% |
| 2012-07-25 | 11.518,013852 | -1,04% |
| 2012-07-24 | 11.639,393391 | -0,46% |
| 2012-07-23 | 11.692,626666 | +0,72% |
| 2012-07-20 | 11.609,214633 | +0,10% |
| 2012-07-19 | 11.597,345364 | -0,04% |
| 2012-07-18 | 11.601,750737 | -0,06% |
| 2012-07-17 | 11.608,190739 | +0,70% |
| 2012-07-16 | 11.527,151621 | -0,18% |
| 2012-07-13 | 11.548,496579 | -0,55% |
| 2012-07-12 | 11.612,914424 | +0,36% |
| 2012-07-11 | 11.571,546503 | -0,13% |
| 2012-07-10 | 11.587,139800 | -0,35% |
| 2012-07-09 | 11.627,818277 | +0,23% |
| 2012-07-06 | 11.601,378676 | -0,01% |
| 2012-07-05 | 11.602,021208 | +0,33% |
| 2012-07-04 | 11.563,771245 | +0,34% |
| 2012-07-03 | 11.524,101567 | +0,75% |
| 2012-07-02 | 11.438,184951 | -0,13% |
| 2012-06-29 | 11.453,185123 | +0,37% |
| 2012-06-28 | 11.410,562395 | +0,22% |
| 2012-06-27 | 11.385,584839 | -0,16% |
| 2012-06-26 | 11.403,712137 | +0,03% |
| 2012-06-25 | 11.399,983343 | -0,01% |
| 2012-06-22 | 11.400,929494 | -0,25% |
| 2012-06-21 | 11.429,555102 | +0,35% |
| 2012-06-20 | 11.389,428868 | +1,57% |
| 2012-06-19 | 11.213,815964 | -0,85% |
| 2012-06-18 | 11.309,890389 | +0,14% |
| 2012-06-15 | 11.293,574898 | +0,32% |
| 2012-06-14 | 11.257,177040 | 0,00% |
| 2012-06-13 | 11.257,464866 | +0,12% |
| 2012-06-12 | 11.243,834023 | -0,29% |
| 2012-06-11 | 11.276,333435 | +0,52% |
| 2012-06-08 | 11.217,654200 | +0,91% |
| 2012-06-07 | 11.117,036018 | +0,31% |
| 2012-06-06 | 11.083,007502 | -0,45% |
| 2012-06-05 | 11.132,725347 | -1,44% |
| 2012-06-04 | 11.294,816499 | +0,02% |
| 2012-06-01 | 11.292,257775 | -0,44% |
| 2012-05-31 | 11.341,893183 | +0,52% |
| 2012-05-30 | 11.282,756433 | -0,29% |
| 2012-05-29 | 11.315,269340 | +0,51% |
| 2012-05-25 | 11.257,984655 | -0,88% |
| 2012-05-24 | 11.357,976945 | +0,74% |
| 2012-05-23 | 11.274,524380 | +0,05% |
| 2012-05-22 | 11.268,765431 | -0,89% |
| 2012-05-21 | 11.369,739200 | -0,17% |
| 2012-05-18 | 11.388,728219 | -0,25% |
| 2012-05-17 | 11.417,031296 | +0,03% |
| 2012-05-16 | 11.413,298293 | -0,48% |
| 2012-05-15 | 11.468,849809 | -0,17% |
| 2012-05-14 | 11.488,230513 | +0,10% |
| 2012-05-11 | 11.477,041596 | -0,04% |
| 2012-05-10 | 11.481,350376 | -0,90% |
| 2012-05-09 | 11.585,137116 | +0,07% |
| 2012-05-08 | 11.577,498284 | -0,40% |
| 2012-05-07 | 11.624,543096 | +0,17% |
| 2012-05-04 | 11.605,274171 | +0,28% |
| 2012-05-03 | 11.572,541612 | +0,71% |
| 2012-05-02 | 11.490,776200 | +0,32% |
| 2012-04-27 | 11.454,118033 | +0,44% |
| 2012-04-26 | 11.404,370088 | +0,39% |
| 2012-04-25 | 11.360,622969 | -0,95% |
| 2012-04-24 | 11.469,960681 | +0,03% |
| 2012-04-23 | 11.466,239834 | +0,03% |
| 2012-04-21 | 11.462,445295 | -0,38% |
| 2012-04-20 | 11.505,723057 | +0,04% |
| 2012-04-19 | 11.501,005542 | +0,41% |
| 2012-04-18 | 11.454,289858 | +0,24% |
| 2012-04-17 | 11.426,570773 | -0,76% |
| 2012-04-16 | 11.513,844370 | +0,35% |
| 2012-04-13 | 11.473,690970 | -0,21% |
| 2012-04-12 | 11.497,571222 | -0,71% |
| 2012-04-11 | 11.579,790702 | -0,14% |
| 2012-04-10 | 11.596,063703 | +0,20% |
| 2012-04-06 | 11.573,221722 | -1,04% |
| 2012-04-05 | 11.694,416285 | +0,02% |
| 2012-04-04 | 11.691,709663 | +0,66% |
| 2012-04-03 | 11.615,058138 | +0,36% |
| 2012-04-02 | 11.573,376508 | -0,33% |
| 2012-03-30 | 11.611,207578 | +0,00% |
| 2012-03-29 | 11.611,075201 | +0,41% |
| 2012-03-28 | 11.563,425748 | +0,46% |
| 2012-03-27 | 11.510,780495 | -0,32% |
| 2012-03-26 | 11.548,011042 | +0,03% |
| 2012-03-24 | 11.544,581251 | -0,09% |
| 2012-03-23 | 11.554,579732 | -0,48% |
| 2012-03-22 | 11.610,854282 | -0,04% |
| 2012-03-21 | 11.615,101575 | +1,16% |
| 2012-03-20 | 11.482,423949 | -0,44% |
| 2012-03-19 | 11.533,333772 | +0,45% |
| 2012-03-14 | 11.481,185758 | +0,33% |
| 2012-03-13 | 11.443,326589 | +0,51% |
| 2012-03-12 | 11.384,730494 | +0,85% |
| 2012-03-09 | 11.288,869296 | -0,44% |
| 2012-03-08 | 11.338,192720 | -0,66% |
| 2012-03-07 | 11.413,501297 | -0,17% |
| 2012-03-06 | 11.432,851339 | -0,38% |
| 2012-03-05 | 11.476,186315 | +0,42% |
| 2012-03-02 | 11.428,312451 | +0,29% |
| 2012-03-01 | 11.394,698771 | +0,38% |
| 2012-02-29 | 11.352,089384 | -0,05% |
| 2012-02-28 | 11.357,445611 | +0,19% |
| 2012-02-27 | 11.335,820166 | +0,11% |
| 2012-02-24 | 11.323,903736 | +0,01% |
| 2012-02-23 | 11.323,262420 | -0,35% |
| 2012-02-22 | 11.362,580743 | +0,50% |
| 2012-02-21 | 11.305,976057 | +0,48% |
| 2012-02-20 | 11.252,205846 | +0,06% |
| 2012-02-17 | 11.245,278729 | +0,83% |
| 2012-02-16 | 11.152,877797 | +0,01% |
| 2012-02-15 | 11.152,226060 | +0,44% |
| 2012-02-14 | 11.103,702650 | -0,35% |
| 2012-02-13 | 11.142,941418 | -0,07% |
| 2012-02-10 | 11.150,958920 | -0,03% |
| 2012-02-09 | 11.154,258216 | +0,26% |
| 2012-02-08 | 11.125,683357 | +0,32% |
| 2012-02-07 | 11.090,126218 | +1,18% |
| 2012-02-06 | 10.960,825029 | +0,09% |
| 2012-02-03 | 10.950,860731 | +0,56% |
| 2012-02-02 | 10.889,365767 | -0,04% |
| 2012-02-01 | 10.893,567225 | -0,33% |
| 2012-01-31 | 10.929,680782 | -0,48% |
| 2012-01-30 | 10.982,917449 | +0,27% |
| 2012-01-27 | 10.952,822078 | +0,42% |
| 2012-01-26 | 10.907,299576 | -0,21% |
| 2012-01-25 | 10.930,373572 | +0,25% |
| 2012-01-24 | 10.902,745782 | +0,37% |
| 2012-01-23 | 10.862,072546 | -0,03% |
| 2012-01-20 | 10.865,657821 | +0,51% |
| 2012-01-19 | 10.810,555425 | +0,30% |
| 2012-01-18 | 10.778,057918 | +0,34% |
| 2012-01-17 | 10.741,230023 | -0,60% |
| 2012-01-16 | 10.805,741027 | -0,06% |
| 2012-01-13 | 10.811,776369 | -0,29% |
| 2012-01-12 | 10.843,757209 | +0,53% |
| 2012-01-11 | 10.786,672772 | +0,43% |
| 2012-01-10 | 10.741,019774 | -0,31% |
| 2012-01-09 | 10.774,768556 | +0,01% |
| 2012-01-06 | 10.773,802472 | -0,55% |
| 2012-01-05 | 10.833,498036 | -0,30% |
| 2012-01-04 | 10.866,527680 | +0,41% |
| 2012-01-03 | 10.822,677627 | +0,20% |
| 2012-01-02 | 10.800,861403 | +0,05% |
| 2011-12-30 | 10.795,507229 | -0,40% |
| 2011-12-29 | 10.839,028734 | +0,14% |
| 2011-12-28 | 10.824,134015 | +0,50% |
| 2011-12-27 | 10.770,350801 | +0,11% |
| 2011-12-23 | 10.758,207876 | +0,44% |
| 2011-12-22 | 10.710,847654 | +0,54% |
| 2011-12-21 | 10.653,123878 | +1,09% |
| 2011-12-20 | 10.538,459154 | -1,10% |
| 2011-12-19 | 10.655,566742 | +0,22% |
| 2011-12-16 | 10.632,007434 | -0,32% |
| 2011-12-15 | 10.666,305611 | +0,10% |
| 2011-12-14 | 10.655,793452 | -0,54% |
| 2011-12-13 | 10.713,148012 | 0,00% |
| 2011-12-12 | 10.713,616189 | -0,25% |
| 2011-12-09 | 10.740,972358 | +0,38% |
| 2011-12-08 | 10.700,521724 | -0,22% |
| 2011-12-07 | 10.723,944534 | +0,14% |
| 2011-12-06 | 10.709,442548 | +0,13% |
| 2011-12-05 | 10.695,578349 | +0,11% |
| 2011-12-02 | 10.683,506753 | +0,86% |
| 2011-12-01 | 10.592,636712 | +0,18% |
| 2011-11-30 | 10.573,765145 | +0,70% |
| 2011-11-29 | 10.499,800825 | -0,31% |
| 2011-11-28 | 10.532,359673 | -0,07% |
| 2011-11-25 | 10.539,850520 | -0,47% |
| 2011-11-24 | 10.589,351505 | +0,47% |
| 2011-11-23 | 10.539,488709 | -0,89% |
| 2011-11-22 | 10.633,657144 | -0,02% |
| 2011-11-21 | 10.636,148818 | +0,33% |
| 2011-11-18 | 10.601,354609 | -0,18% |
| 2011-11-17 | 10.620,608711 | -0,31% |
| 2011-11-16 | 10.653,228857 | -0,33% |
| 2011-11-15 | 10.688,863512 | +1,06% |
| 2011-11-14 | 10.577,109430 | -0,60% |
| 2011-11-11 | 10.641,458665 | -0,01% |
| 2011-11-10 | 10.642,934210 | +0,21% |
| 2011-11-09 | 10.620,390672 | -0,01% |
| 2011-11-08 | 10.621,812761 | -0,70% |
| 2011-11-07 | 10.696,195428 | +0,03% |
| 2011-11-05 | 10.693,147492 | +0,39% |
| 2011-11-04 | 10.651,671014 | +0,14% |
| 2011-11-03 | 10.637,160197 | -1,37% |
| 2011-11-02 | 10.785,456515 | +1,23% |
| 2011-10-28 | 10.653,984759 | -0,42% |
| 2011-10-27 | 10.699,031096 | -0,03% |
| 2011-10-26 | 10.702,564557 | +0,05% |
| 2011-10-25 | 10.696,989976 | +0,86% |
| 2011-10-24 | 10.605,393424 | -0,37% |
| 2011-10-21 | 10.644,884155 | +0,19% |
| 2011-10-20 | 10.625,189774 | -0,33% |
| 2011-10-19 | 10.659,993678 | +0,11% |
| 2011-10-18 | 10.648,373891 | -0,07% |
| 2011-10-17 | 10.655,929232 | +0,26% |
| 2011-10-14 | 10.628,009547 | +0,29% |
| 2011-10-13 | 10.597,219701 | +0,72% |
| 2011-10-12 | 10.521,023195 | +0,48% |
| 2011-10-11 | 10.470,368967 | +0,06% |
| 2011-10-10 | 10.464,116099 | +0,67% |
| 2011-10-07 | 10.394,977613 | +0,42% |
| 2011-10-06 | 10.351,149353 | -0,81% |
| 2011-10-05 | 10.436,131051 | -0,89% |
| 2011-10-04 | 10.530,170721 | -0,05% |
| 2011-10-03 | 10.534,959949 | -0,35% |
| 2011-09-30 | 10.572,488052 | -0,32% |
| 2011-09-29 | 10.605,986634 | +1,50% |
| 2011-09-28 | 10.449,051312 | +0,01% |
| 2011-09-27 | 10.447,517494 | +0,45% |
| 2011-09-26 | 10.400,865182 | -1,62% |
| 2011-09-23 | 10.572,390180 | -0,67% |
| 2011-09-22 | 10.644,005943 | +0,45% |
| 2011-09-21 | 10.596,285626 | +0,67% |
| 2011-09-20 | 10.526,155852 | -0,44% |
| 2011-09-19 | 10.572,705270 | +0,54% |
| 2011-09-16 | 10.516,088551 | +0,19% |
| 2011-09-15 | 10.496,624441 | +0,14% |
| 2011-09-14 | 10.482,111168 | -0,53% |
| 2011-09-13 | 10.537,534474 | -1,27% |
| 2011-09-12 | 10.672,888226 | +0,22% |
| 2011-09-09 | 10.649,350336 | +1,10% |
| 2011-09-08 | 10.533,934057 | +0,06% |
| 2011-09-07 | 10.527,380874 | -1,07% |
| 2011-09-06 | 10.641,745574 | -0,72% |
| 2011-09-05 | 10.719,150600 | +0,08% |
| 2011-09-02 | 10.710,606617 | +0,39% |
| 2011-09-01 | 10.669,126180 | +0,45% |
| 2011-08-31 | 10.621,653038 | +0,62% |
| 2011-08-30 | 10.556,195267 | +0,22% |
| 2011-08-29 | 10.532,608630 | -0,03% |
| 2011-08-26 | 10.535,859730 | -0,15% |
| 2011-08-25 | 10.551,967384 | +0,38% |
| 2011-08-24 | 10.512,525372 | +0,12% |
| 2011-08-23 | 10.500,024939 | -0,29% |
| 2011-08-22 | 10.530,433729 | -1,17% |
| 2011-08-19 | 10.654,604584 | +0,21% |
| 2011-08-18 | 10.632,051492 | +0,35% |
| 2011-08-17 | 10.594,785437 | +0,31% |
| 2011-08-16 | 10.561,936084 | +0,91% |
| 2011-08-15 | 10.467,015550 | +0,96% |
| 2011-08-12 | 10.367,309822 | -0,60% |
| 2011-08-11 | 10.430,032795 | +0,25% |
| 2011-08-10 | 10.404,157464 | -0,93% |
| 2011-08-09 | 10.501,446166 | -0,92% |
| 2011-08-08 | 10.598,738863 | -0,34% |
| 2011-08-05 | 10.634,508077 | -0,65% |
| 2011-08-04 | 10.704,502549 | -0,30% |
| 2011-08-03 | 10.736,260118 | -0,29% |
| 2011-08-02 | 10.768,018998 | -1,05% |
| 2011-08-01 | 10.882,452806 | -0,09% |
| 2011-07-29 | 10.892,042919 | -0,34% |
| 2011-07-28 | 10.928,861919 | -0,24% |
| 2011-07-27 | 10.955,524546 | -0,13% |
| 2011-07-26 | 10.970,135421 | +1,03% |
| 2011-07-25 | 10.858,700147 | +0,05% |
| 2011-07-22 | 10.853,155162 | +0,24% |
| 2011-07-21 | 10.827,438646 | -0,05% |
| 2011-07-20 | 10.832,984949 | -0,68% |
| 2011-07-19 | 10.907,110301 | +0,12% |
| 2011-07-18 | 10.894,506665 | -0,04% |
| 2011-07-15 | 10.898,924963 | +0,31% |
| 2011-07-14 | 10.865,177927 | -0,40% |
| 2011-07-13 | 10.909,039049 | -0,50% |
| 2011-07-12 | 10.963,998519 | +2,80% |
| 2011-07-11 | 10.664,949247 | -2,72% |
| 2011-07-08 | 10.962,889221 | +0,16% |
| 2011-07-07 | 10.945,249607 | +0,21% |
| 2011-07-06 | 10.922,319950 | +0,37% |
| 2011-07-05 | 10.882,514696 | +0,26% |
| 2011-07-04 | 10.854,829046 | +0,43% |
| 2011-07-01 | 10.807,960765 | +0,61% |
| 2011-06-30 | 10.742,953949 | +0,78% |
| 2011-06-29 | 10.659,803625 | -0,11% |
| 2011-06-28 | 10.671,385408 | +0,19% |
| 2011-06-27 | 10.650,717275 | -0,57% |
| 2011-06-24 | 10.711,669997 | +0,27% |
| 2011-06-23 | 10.682,940927 | +0,36% |
| 2011-06-22 | 10.645,140275 | -0,13% |
| 2011-06-21 | 10.658,737126 | +1,33% |
| 2011-06-20 | 10.519,127812 | -1,31% |
| 2011-06-17 | 10.658,446655 | +0,22% |
| 2011-06-16 | 10.635,221396 | +0,28% |
| 2011-06-15 | 10.605,569830 | -0,41% |
| 2011-06-14 | 10.649,039789 | +0,38% |
| 2011-06-10 | 10.609,209684 | -0,25% |
| 2011-06-09 | 10.635,785883 | -0,16% |
| 2011-06-08 | 10.653,333777 | -0,23% |
| 2011-06-07 | 10.677,905265 | -0,18% |
| 2011-06-06 | 10.697,395810 | -0,56% |
| 2011-06-03 | 10.758,070358 | +0,02% |
| 2011-06-02 | 10.756,387654 | +0,53% |
| 2011-06-01 | 10.699,723575 | -0,08% |
| 2011-05-31 | 10.707,894827 | -0,16% |
| 2011-05-30 | 10.725,425218 | -0,35% |
| 2011-05-27 | 10.762,989117 | -0,15% |
| 2011-05-26 | 10.779,519624 | +0,40% |
| 2011-05-25 | 10.736,874408 | -0,60% |
| 2011-05-24 | 10.801,515316 | +0,08% |
| 2011-05-23 | 10.792,818256 | +0,24% |
| 2011-05-20 | 10.767,253238 | 0,00% |
| 2011-05-19 | 10.767,748840 | -0,21% |
| 2011-05-18 | 10.790,053325 | +0,22% |
| 2011-05-17 | 10.766,476801 | +0,08% |
| 2011-05-16 | 10.757,946339 | -0,01% |
| 2011-05-13 | 10.759,438743 | -0,17% |
| 2011-05-12 | 10.777,992686 | +0,06% |
| 2011-05-11 | 10.771,468995 | +0,15% |
| 2011-05-10 | 10.754,913664 | +0,06% |
| 2011-05-09 | 10.748,389030 | +0,38% |
| 2011-05-06 | 10.707,745133 | -0,35% |
| 2011-05-05 | 10.745,280220 | -0,01% |
| 2011-05-04 | 10.746,512792 | +0,29% |
| 2011-05-03 | 10.715,931295 | +0,21% |
| 2011-05-02 | 10.693,368506 | -0,17% |
| 2011-04-29 | 10.711,893456 | +0,02% |
| 2011-04-28 | 10.709,380419 | -0,11% |
| 2011-04-27 | 10.720,867655 | -0,05% |
| 2011-04-26 | 10.726,374513 | +0,27% |
| 2011-04-22 | 10.697,572146 | +0,69% |
| 2011-04-21 | 10.623,981597 | +0,41% |
| 2011-04-20 | 10.580,421141 | -0,38% |
| 2011-04-19 | 10.620,951728 | +0,30% |
| 2011-04-18 | 10.589,404414 | +0,32% |
| 2011-04-15 | 10.555,824137 | +0,63% |
| 2011-04-14 | 10.490,236915 | -0,68% |
| 2011-04-13 | 10.561,798402 | -0,07% |
| 2011-04-12 | 10.569,292105 | +0,14% |
| 2011-04-11 | 10.554,761815 | -0,38% |
| 2011-04-08 | 10.595,265332 | +0,10% |
| 2011-04-07 | 10.584,224811 | +0,31% |
| 2011-04-06 | 10.551,702316 | +0,08% |
| 2011-04-05 | 10.543,184261 | +0,52% |
| 2011-04-04 | 10.488,654789 | -0,19% |
| 2011-04-01 | 10.508,105351 | +0,53% |
| 2011-03-31 | 10.452,399254 | +0,20% |
| 2011-03-30 | 10.431,880728 | -0,17% |
| 2011-03-29 | 10.449,357790 | +0,44% |
| 2011-03-28 | 10.403,366150 | +0,62% |
| 2011-03-25 | 10.338,855272 | +0,45% |
| 2011-03-24 | 10.292,375963 | +0,34% |
| 2011-03-23 | 10.257,882658 | +0,55% |
| 2011-03-22 | 10.201,328114 | -0,09% |
| 2011-03-21 | 10.210,785015 | +0,03% |
| 2011-03-19 | 10.207,725195 | +1,05% |
| 2011-03-18 | 10.101,317916 | -0,51% |
| 2011-03-17 | 10.153,221065 | -3,00% |
| 2011-03-16 | 10.467,455512 | +0,04% |
| 2011-03-11 | 10.463,534381 | +0,16% |
| 2011-03-10 | 10.447,168361 | -0,18% |
| 2011-03-09 | 10.465,760760 | -0,26% |
| 2011-03-08 | 10.493,343432 | +0,60% |
| 2011-03-07 | 10.431,032387 | +0,04% |
| 2011-03-04 | 10.426,877440 | -0,41% |
| 2011-03-03 | 10.469,366959 | +0,20% |
| 2011-03-02 | 10.448,009900 | +0,41% |
| 2011-03-01 | 10.405,679466 | +0,58% |
| 2011-02-28 | 10.345,370870 | -0,22% |
| 2011-02-25 | 10.368,172351 | -0,52% |
| 2011-02-24 | 10.422,711603 | -0,39% |
| 2011-02-23 | 10.463,271434 | +0,01% |
| 2011-02-22 | 10.461,887955 | +0,04% |
| 2011-02-21 | 10.457,508343 | +0,37% |
| 2011-02-18 | 10.419,281605 | 0,00% |
| 2011-02-17 | 10.419,719216 | -0,23% |
| 2011-02-16 | 10.443,287348 | +0,38% |
| 2011-02-15 | 10.403,974161 | +0,21% |
| 2011-02-14 | 10.382,625750 | +0,02% |
| 2011-02-11 | 10.380,461853 | -0,35% |
| 2011-02-10 | 10.417,004115 | +0,10% |
| 2011-02-09 | 10.406,635683 | +0,47% |
| 2011-02-08 | 10.358,296561 | +0,03% |
| 2011-02-07 | 10.354,912520 | +0,09% |
| 2011-02-04 | 10.345,757473 | +0,22% |
| 2011-02-03 | 10.323,407213 | +0,34% |
| 2011-02-02 | 10.288,079494 | -0,39% |
| 2011-02-01 | 10.328,612417 | -0,75% |
| 2011-01-31 | 10.407,079398 | -0,10% |
| 2011-01-28 | 10.417,896884 | +0,31% |
| 2011-01-27 | 10.385,567809 | +0,46% |
| 2011-01-26 | 10.338,232129 | +0,24% |
| 2011-01-25 | 10.313,685631 | -0,45% |
| 2011-01-24 | 10.360,388838 | -0,50% |
| 2011-01-21 | 10.412,691660 | -0,21% |
| 2011-01-20 | 10.434,522892 | +0,31% |
| 2011-01-19 | 10.402,772606 | +0,03% |
| 2011-01-18 | 10.399,366829 | -0,19% |
| 2011-01-17 | 10.419,175321 | -0,25% |
| 2011-01-14 | 10.445,297779 | +0,13% |
| 2011-01-13 | 10.431,800526 | +0,35% |
| 2011-01-12 | 10.395,088293 | -0,36% |
| 2011-01-11 | 10.433,064422 | -0,03% |
| 2011-01-10 | 10.435,715828 | +0,32% |
| 2011-01-07 | 10.402,285392 | +0,07% |
| 2011-01-06 | 10.395,527516 | +0,05% |
| 2011-01-05 | 10.390,113803 | +0,19% |
| 2011-01-04 | 10.370,605531 | +0,00% |
| 2011-01-03 | 10.370,224475 | -0,36% |
| 2010-12-31 | 10.407,340397 | +0,21% |
| 2010-12-30 | 10.385,155019 | +0,02% |
| 2010-12-29 | 10.382,762711 | -0,44% |
| 2010-12-28 | 10.428,631944 | -0,01% |
| 2010-12-27 | 10.429,257781 | -0,51% |
| 2010-12-23 | 10.482,789169 | +0,05% |
| 2010-12-22 | 10.477,380397 | -0,13% |
| 2010-12-21 | 10.491,095267 | +0,78% |
| 2010-12-20 | 10.410,197927 | -0,66% |
| 2010-12-17 | 10.478,957679 | +0,14% |
| 2010-12-16 | 10.464,565056 | +0,09% |
| 2010-12-15 | 10.455,204443 | +0,25% |
| 2010-12-14 | 10.428,732613 | -0,48% |
| 2010-12-13 | 10.478,755143 | +0,02% |
| 2010-12-11 | 10.476,139265 | +0,18% |
| 2010-12-10 | 10.457,720458 | +0,02% |
| 2010-12-09 | 10.455,405193 | +0,32% |
| 2010-12-08 | 10.421,772673 | -0,45% |
| 2010-12-07 | 10.468,798800 | +0,08% |
| 2010-12-06 | 10.460,140194 | +0,12% |
| 2010-12-03 | 10.447,155554 | +1,02% |
| 2010-12-02 | 10.341,177865 | -0,06% |
| 2010-12-01 | 10.346,909445 | -0,88% |
| 2010-11-30 | 10.439,194127 | -0,64% |
| 2010-11-29 | 10.506,321892 | +0,31% |
| 2010-11-26 | 10.474,219369 | +0,33% |
| 2010-11-25 | 10.439,699279 | -0,78% |
| 2010-11-24 | 10.521,923487 | -0,33% |
| 2010-11-23 | 10.556,848926 | +0,25% |
| 2010-11-22 | 10.530,383653 | +0,93% |
| 2010-11-19 | 10.433,867358 | +0,50% |
| 2010-11-18 | 10.382,236323 | -0,47% |
| 2010-11-17 | 10.431,246032 | +0,31% |
| 2010-11-16 | 10.398,737027 | -0,26% |
| 2010-11-15 | 10.425,785303 | -0,47% |
| 2010-11-12 | 10.475,016454 | +0,41% |
| 2010-11-11 | 10.432,590811 | -0,06% |
| 2010-11-10 | 10.439,305438 | +0,24% |
| 2010-11-09 | 10.413,927601 | -0,20% |
| 2010-11-08 | 10.434,682056 | +0,27% |
| 2010-11-05 | 10.406,684798 | -0,48% |
| 2010-11-04 | 10.456,523004 | +0,36% |
| 2010-11-03 | 10.419,111086 | +0,58% |
| 2010-11-02 | 10.358,630977 | -0,12% |
| 2010-10-29 | 10.371,438398 | -0,33% |
| 2010-10-28 | 10.406,231687 | -0,43% |
| 2010-10-27 | 10.451,055390 | +0,35% |
| 2010-10-26 | 10.414,646150 | +0,13% |
| 2010-10-25 | 10.401,302089 | +0,76% |
| 2010-10-22 | 10.323,151717 | +0,31% |
| 2010-10-21 | 10.290,748836 | +0,20% |
| 2010-10-20 | 10.270,379405 | -0,42% |
| 2010-10-19 | 10.314,194626 | -0,09% |
| 2010-10-18 | 10.323,913111 | -0,07% |
| 2010-10-15 | 10.331,006575 | +0,45% |
| 2010-10-14 | 10.284,563438 | -0,05% |
| 2010-10-13 | 10.289,266209 | +0,05% |
| 2010-10-12 | 10.284,451557 | -0,05% |
| 2010-10-11 | 10.289,148896 | +0,07% |
| 2010-10-08 | 10.282,200194 | +0,40% |
| 2010-10-07 | 10.240,808198 | +0,41% |
| 2010-10-06 | 10.199,414513 | +0,28% |
| 2010-10-05 | 10.171,044346 | +0,23% |
| 2010-10-04 | 10.147,682723 | -0,31% |
| 2010-10-01 | 10.178,793435 | -0,07% |
| 2010-09-30 | 10.185,451421 | +0,00% |
| 2010-09-29 | 10.185,134952 | +0,12% |
| 2010-09-28 | 10.172,796114 | +0,87% |
| 2010-09-27 | 10.085,317023 | -0,15% |
| 2010-09-24 | 10.100,386353 | +0,01% |
| 2010-09-23 | 10.099,621625 | +0,00% |
| 2010-09-22 | 10.099,299797 | +0,36% |
| 2010-09-21 | 10.063,013983 | +0,66% |
| 2010-09-20 | 9.996,756712 | -0,84% |
| 2010-09-17 | 10.081,435830 | +0,49% |
| 2010-09-16 | 10.032,203704 | +0,15% |
| 2010-09-15 | 10.016,935525 | +0,40% |
| 2010-09-14 | 9.976,691748 | +0,90% |
| 2010-09-13 | 9.887,495356 | +0,00% |
| 2010-09-10 | 9.887,219658 | -0,82% |
| 2010-09-09 | 9.968,780310 | +0,01% |
| 2010-09-08 | 9.967,960315 | +0,49% |
| 2010-09-07 | 9.919,581446 | +0,42% |
| 2010-09-06 | 9.878,183142 | +0,02% |
| 2010-09-03 | 9.876,318877 | +1,04% |
| 2010-09-02 | 9.774,837499 | -0,78% |
| 2010-09-01 | 9.851,568735 | +0,13% |
| 2010-08-31 | 9.838,390315 | +0,22% |
| 2010-08-30 | 9.817,143454 | +0,01% |
| 2010-08-27 | 9.816,265782 | -0,29% |
| 2010-08-26 | 9.844,911341 | -0,32% |
| 2010-08-25 | 9.876,769698 | -0,55% |
| 2010-08-24 | 9.931,610680 | -0,32% |
| 2010-08-23 | 9.963,307122 | +0,23% |
| 2010-08-19 | 9.940,141053 | +0,36% |
| 2010-08-18 | 9.904,876098 | -0,08% |
| 2010-08-17 | 9.912,583686 | +0,22% |
| 2010-08-16 | 9.891,309140 | +0,33% |
| 2010-08-13 | 9.858,461399 | -0,55% |
| 2010-08-12 | 9.913,138666 | -0,40% |
| 2010-08-11 | 9.952,818209 | +0,38% |
| 2010-08-10 | 9.915,090109 | -0,02% |
| 2010-08-09 | 9.916,799822 | +0,19% |
| 2010-08-06 | 9.897,959725 | -0,07% |
| 2010-08-05 | 9.904,662055 | -0,17% |
| 2010-08-04 | 9.921,351263 | +0,71% |
| 2010-08-03 | 9.851,157582 | +0,30% |
| 2010-08-02 | 9.821,906146 | -0,12% |
| 2010-07-30 | 9.834,015443 | -0,13% |
| 2010-07-29 | 9.846,707112 | +0,53% |
| 2010-07-28 | 9.794,473250 | +0,08% |
| 2010-07-27 | 9.786,190935 | -0,10% |
| 2010-07-26 | 9.795,885337 | +0,33% |
| 2010-07-23 | 9.764,044883 | +0,48% |
| 2010-07-22 | 9.717,809774 | +0,10% |
| 2010-07-21 | 9.708,525580 | -1,04% |
| 2010-07-20 | 9.810,099491 | -0,70% |
| 2010-07-19 | 9.879,718381 | -0,05% |
| 2010-07-16 | 9.884,844148 | -0,01% |
| 2010-07-15 | 9.885,554076 | +0,16% |
| 2010-07-14 | 9.869,285725 | +0,30% |
| 2010-07-13 | 9.840,033261 | +0,29% |
| 2010-07-12 | 9.811,778335 | +0,50% |
| 2010-07-09 | 9.762,960147 | -0,05% |
| 2010-07-08 | 9.767,659990 | +0,54% |
| 2010-07-07 | 9.715,432681 | -3,22% |
| 2010-07-06 | 10.038,723841 | +0,01% |
| 2010-07-05 | 10.037,442659 | +0,04% |
| 2010-07-02 | 10.033,492498 | +0,01% |
| 2010-07-01 | 10.032,210960 | +0,01% |
| 2010-06-30 | 10.030,929366 | +0,01% |
| 2010-06-29 | 10.029,647727 | +0,02% |
| 2010-06-28 | 10.028,015672 | +0,05% |
| 2010-06-25 | 10.022,564700 | +0,01% |
| 2010-06-24 | 10.021,283203 | +0,01% |
| 2010-06-23 | 10.020,253427 | +0,01% |
| 2010-06-22 | 10.019,223821 | – |