Aktuális árfolyam
10.743,0400
2015-03-16
Eszközérték
3.795 M
Forint
Hozam (Összes)
+13,21%
Évesített hozam (CAGR)
+3,15%
Maximum ár
10.951,1133
Minimum ár
8.926,0028
Volatilitás
3,92%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-03-16 | 10.743,039959 | +0,05% |
| 2015-03-13 | 10.737,321234 | +0,02% |
| 2015-03-12 | 10.735,414717 | +0,02% |
| 2015-03-11 | 10.733,508205 | +0,02% |
| 2015-03-10 | 10.731,601691 | +0,02% |
| 2015-03-09 | 10.729,694358 | +0,05% |
| 2015-03-06 | 10.723,975627 | +0,02% |
| 2015-03-05 | 10.722,069113 | +0,02% |
| 2015-03-04 | 10.720,162598 | +0,02% |
| 2015-03-03 | 10.718,275472 | +0,02% |
| 2015-03-02 | 10.716,368142 | +0,05% |
| 2015-02-27 | 10.710,649414 | +0,02% |
| 2015-02-26 | 10.708,742900 | +0,02% |
| 2015-02-25 | 10.706,836385 | +0,02% |
| 2015-02-24 | 10.704,929865 | +0,02% |
| 2015-02-23 | 10.703,022536 | +0,05% |
| 2015-02-20 | 10.697,303810 | +0,02% |
| 2015-02-19 | 10.695,397293 | +0,02% |
| 2015-02-18 | 10.693,490776 | +0,02% |
| 2015-02-17 | 10.691,584264 | +0,02% |
| 2015-02-16 | 10.689,676932 | +0,05% |
| 2015-02-13 | 10.683,958201 | +0,02% |
| 2015-02-12 | 10.682,051687 | +0,02% |
| 2015-02-11 | 10.680,145175 | +0,02% |
| 2015-02-10 | 10.678,238658 | +0,02% |
| 2015-02-09 | 10.676,331328 | +0,05% |
| 2015-02-06 | 10.670,612597 | +0,02% |
| 2015-02-05 | 10.668,706083 | +0,02% |
| 2015-02-04 | 10.666,799566 | +0,02% |
| 2015-02-03 | 10.664,912442 | +0,02% |
| 2015-02-02 | 10.663,005115 | +0,05% |
| 2015-01-30 | 10.657,286384 | +0,02% |
| 2015-01-29 | 10.655,379867 | +0,02% |
| 2015-01-28 | 10.653,473350 | +0,02% |
| 2015-01-27 | 10.651,566838 | +0,02% |
| 2015-01-26 | 10.649,659503 | +0,05% |
| 2015-01-23 | 10.643,940775 | +0,02% |
| 2015-01-22 | 10.642,034261 | +0,02% |
| 2015-01-21 | 10.640,127746 | +0,02% |
| 2015-01-20 | 10.638,221232 | +0,02% |
| 2015-01-19 | 10.636,313896 | +0,05% |
| 2015-01-16 | 10.630,595168 | +0,02% |
| 2015-01-15 | 10.628,688648 | +0,02% |
| 2015-01-14 | 10.626,782140 | +0,02% |
| 2015-01-13 | 10.624,923748 | +0,02% |
| 2015-01-12 | 10.623,016820 | +0,04% |
| 2015-01-10 | 10.619,204193 | +0,02% |
| 2015-01-09 | 10.617,297679 | +0,02% |
| 2015-01-08 | 10.615,391162 | +0,02% |
| 2015-01-07 | 10.613,484647 | +0,02% |
| 2015-01-06 | 10.611,597518 | +0,02% |
| 2015-01-05 | 10.609,689362 | +0,09% |
| 2014-12-31 | 10.600,158417 | +0,02% |
| 2014-12-30 | 10.598,251900 | +0,02% |
| 2014-12-29 | 10.596,343333 | +0,11% |
| 2014-12-23 | 10.584,906279 | +0,02% |
| 2014-12-22 | 10.582,998947 | +0,05% |
| 2014-12-19 | 10.577,280216 | +0,02% |
| 2014-12-18 | 10.575,373696 | +0,02% |
| 2014-12-17 | 10.573,467182 | +0,02% |
| 2014-12-16 | 10.571,560664 | +0,02% |
| 2014-12-15 | 10.569,653734 | +0,04% |
| 2014-12-13 | 10.565,841116 | +0,02% |
| 2014-12-12 | 10.563,934598 | +0,02% |
| 2014-12-11 | 10.562,028078 | +0,01% |
| 2014-12-10 | 10.560,621560 | +0,02% |
| 2014-12-09 | 10.558,715045 | +0,01% |
| 2014-12-08 | 10.557,307708 | +0,06% |
| 2014-12-05 | 10.550,588978 | -0,06% |
| 2014-12-04 | 10.557,182462 | +0,08% |
| 2014-12-03 | 10.548,775943 | -0,55% |
| 2014-12-02 | 10.606,888817 | +0,01% |
| 2014-12-01 | 10.605,981478 | 0,00% |
| 2014-11-28 | 10.606,262748 | +0,14% |
| 2014-11-27 | 10.591,356230 | -0,21% |
| 2014-11-26 | 10.613,449719 | +0,07% |
| 2014-11-25 | 10.605,543199 | +0,20% |
| 2014-11-24 | 10.584,635861 | +0,12% |
| 2014-11-21 | 10.571,917127 | -0,10% |
| 2014-11-20 | 10.583,010612 | +0,12% |
| 2014-11-19 | 10.570,104095 | +0,18% |
| 2014-11-18 | 10.551,197578 | -0,23% |
| 2014-11-17 | 10.575,290237 | +0,19% |
| 2014-11-14 | 10.555,571506 | +0,02% |
| 2014-11-13 | 10.553,664992 | -0,18% |
| 2014-11-12 | 10.572,758472 | +0,13% |
| 2014-11-11 | 10.558,851954 | +0,13% |
| 2014-11-10 | 10.544,944622 | +0,03% |
| 2014-11-07 | 10.542,225891 | -0,19% |
| 2014-11-06 | 10.562,319371 | +0,02% |
| 2014-11-05 | 10.560,412854 | -0,01% |
| 2014-11-04 | 10.561,525724 | -0,14% |
| 2014-11-03 | 10.576,618392 | +0,37% |
| 2014-10-31 | 10.537,899661 | +0,02% |
| 2014-10-30 | 10.535,993141 | +0,06% |
| 2014-10-29 | 10.530,086624 | +0,01% |
| 2014-10-28 | 10.529,180109 | +0,03% |
| 2014-10-27 | 10.526,271948 | -0,02% |
| 2014-10-22 | 10.528,741003 | +0,03% |
| 2014-10-21 | 10.525,834489 | +0,08% |
| 2014-10-20 | 10.517,927558 | +0,04% |
| 2014-10-18 | 10.514,114934 | -0,16% |
| 2014-10-17 | 10.531,208414 | -0,07% |
| 2014-10-16 | 10.538,301900 | +0,11% |
| 2014-10-15 | 10.526,395382 | -0,07% |
| 2014-10-14 | 10.533,488862 | +0,02% |
| 2014-10-13 | 10.531,581527 | -0,08% |
| 2014-10-10 | 10.539,862796 | +0,06% |
| 2014-10-09 | 10.533,956276 | +0,22% |
| 2014-10-08 | 10.511,049762 | 0,00% |
| 2014-10-07 | 10.511,143242 | -0,10% |
| 2014-10-06 | 10.521,235901 | 0,00% |
| 2014-10-03 | 10.521,517176 | -0,16% |
| 2014-10-02 | 10.538,630049 | +0,17% |
| 2014-10-01 | 10.520,723529 | +0,04% |
| 2014-09-30 | 10.516,817012 | -0,07% |
| 2014-09-29 | 10.523,909671 | +0,17% |
| 2014-09-26 | 10.506,190940 | +0,04% |
| 2014-09-25 | 10.502,284428 | -0,14% |
| 2014-09-24 | 10.517,377908 | -0,09% |
| 2014-09-23 | 10.526,471388 | -0,10% |
| 2014-09-22 | 10.536,564056 | +0,04% |
| 2014-09-19 | 10.532,845322 | +0,09% |
| 2014-09-18 | 10.522,938802 | +0,02% |
| 2014-09-17 | 10.521,032285 | 0,00% |
| 2014-09-16 | 10.521,125767 | -0,76% |
| 2014-09-15 | 10.601,218432 | -0,46% |
| 2014-09-12 | 10.650,499701 | -0,48% |
| 2014-09-11 | 10.701,593668 | -0,40% |
| 2014-09-10 | 10.744,685608 | +0,13% |
| 2014-09-09 | 10.730,777554 | -0,32% |
| 2014-09-08 | 10.764,865590 | -0,03% |
| 2014-09-05 | 10.768,146834 | -0,79% |
| 2014-09-04 | 10.854,231813 | +0,03% |
| 2014-09-03 | 10.851,316792 | +0,13% |
| 2014-09-02 | 10.837,421162 | +0,21% |
| 2014-09-01 | 10.814,505258 | +0,16% |
| 2014-08-29 | 10.796,761082 | +0,37% |
| 2014-08-28 | 10.756,846064 | +0,01% |
| 2014-08-27 | 10.755,931046 | +0,02% |
| 2014-08-26 | 10.754,016022 | +0,17% |
| 2014-08-25 | 10.736,100121 | +0,22% |
| 2014-08-22 | 10.712,355947 | -0,42% |
| 2014-08-21 | 10.757,440482 | +0,07% |
| 2014-08-19 | 10.749,610888 | -0,33% |
| 2014-08-18 | 10.784,694984 | -0,25% |
| 2014-08-15 | 10.811,950804 | -0,45% |
| 2014-08-14 | 10.861,035789 | +0,23% |
| 2014-08-13 | 10.836,120766 | -0,18% |
| 2014-08-12 | 10.855,205748 | +0,29% |
| 2014-08-11 | 10.824,289846 | +0,05% |
| 2014-08-08 | 10.818,545670 | -0,31% |
| 2014-08-07 | 10.852,630652 | +0,43% |
| 2014-08-06 | 10.805,715631 | -0,39% |
| 2014-08-05 | 10.847,800610 | -0,20% |
| 2014-08-04 | 10.869,904100 | -0,01% |
| 2014-08-01 | 10.871,159921 | -0,24% |
| 2014-07-31 | 10.897,244903 | +0,07% |
| 2014-07-30 | 10.889,329885 | +0,14% |
| 2014-07-29 | 10.874,414861 | -0,01% |
| 2014-07-28 | 10.875,498957 | +0,17% |
| 2014-07-25 | 10.856,754783 | -0,18% |
| 2014-07-24 | 10.876,839762 | +0,09% |
| 2014-07-23 | 10.866,924660 | -0,18% |
| 2014-07-22 | 10.887,009565 | +0,04% |
| 2014-07-21 | 10.883,093420 | +0,12% |
| 2014-07-18 | 10.870,349162 | -0,18% |
| 2014-07-17 | 10.890,434062 | +0,06% |
| 2014-07-16 | 10.883,518959 | -0,23% |
| 2014-07-15 | 10.908,603859 | -0,12% |
| 2014-07-14 | 10.921,687714 | -0,08% |
| 2014-07-11 | 10.930,943461 | -0,03% |
| 2014-07-10 | 10.934,028358 | -0,16% |
| 2014-07-09 | 10.951,113261 | +0,02% |
| 2014-07-08 | 10.949,198161 | +0,01% |
| 2014-07-07 | 10.948,282014 | +0,13% |
| 2014-07-04 | 10.933,537758 | -0,02% |
| 2014-07-03 | 10.935,622658 | -0,03% |
| 2014-07-02 | 10.938,726951 | -0,02% |
| 2014-07-01 | 10.940,811854 | 0,00% |
| 2014-06-30 | 10.940,895707 | +0,08% |
| 2014-06-27 | 10.932,151445 | +0,04% |
| 2014-06-26 | 10.928,236351 | +0,02% |
| 2014-06-25 | 10.926,321211 | +0,03% |
| 2014-06-24 | 10.923,406069 | +0,16% |
| 2014-06-23 | 10.906,489805 | +0,09% |
| 2014-06-20 | 10.896,745507 | +0,03% |
| 2014-06-19 | 10.893,830367 | +0,04% |
| 2014-06-18 | 10.889,915227 | -0,02% |
| 2014-06-17 | 10.892,000082 | +0,25% |
| 2014-06-16 | 10.865,083824 | -0,15% |
| 2014-06-13 | 10.881,339529 | -0,08% |
| 2014-06-12 | 10.890,424384 | +0,05% |
| 2014-06-11 | 10.884,509241 | -0,02% |
| 2014-06-10 | 10.886,592420 | +0,13% |
| 2014-06-06 | 10.871,933540 | -0,04% |
| 2014-06-05 | 10.876,018403 | +0,20% |
| 2014-06-04 | 10.854,103260 | +0,09% |
| 2014-06-03 | 10.844,207514 | +0,05% |
| 2014-06-02 | 10.839,291248 | +0,07% |
| 2014-05-30 | 10.831,546947 | -0,08% |
| 2014-05-29 | 10.840,631810 | +0,07% |
| 2014-05-28 | 10.832,716625 | +0,02% |
| 2014-05-27 | 10.830,801448 | +0,03% |
| 2014-05-26 | 10.827,885066 | +0,18% |
| 2014-05-23 | 10.808,140728 | +0,02% |
| 2014-05-22 | 10.806,225543 | +0,08% |
| 2014-05-21 | 10.797,310369 | +0,02% |
| 2014-05-20 | 10.795,395184 | -0,04% |
| 2014-05-19 | 10.799,478796 | +0,40% |
| 2014-05-16 | 10.756,734461 | +0,02% |
| 2014-05-15 | 10.754,819285 | +0,05% |
| 2014-05-14 | 10.749,904103 | +0,02% |
| 2014-05-13 | 10.747,988920 | +0,01% |
| 2014-05-12 | 10.747,073138 | +0,04% |
| 2014-05-10 | 10.743,243380 | +0,06% |
| 2014-05-09 | 10.737,328197 | +0,10% |
| 2014-05-08 | 10.726,413021 | +0,11% |
| 2014-05-07 | 10.714,497839 | +0,02% |
| 2014-05-06 | 10.712,602044 | -0,03% |
| 2014-05-05 | 10.715,684459 | +0,10% |
| 2014-04-30 | 10.705,110923 | +0,02% |
| 2014-04-29 | 10.703,195701 | +0,07% |
| 2014-04-28 | 10.695,279197 | +0,11% |
| 2014-04-25 | 10.683,534820 | +0,09% |
| 2014-04-24 | 10.673,619598 | +0,06% |
| 2014-04-23 | 10.667,704373 | +0,02% |
| 2014-04-22 | 10.665,787232 | +0,14% |
| 2014-04-18 | 10.651,128276 | -0,06% |
| 2014-04-17 | 10.657,213054 | +0,13% |
| 2014-04-16 | 10.643,297832 | -0,09% |
| 2014-04-15 | 10.653,382613 | -0,01% |
| 2014-04-14 | 10.654,466106 | +0,18% |
| 2014-04-11 | 10.635,721729 | +0,23% |
| 2014-04-10 | 10.610,806507 | +0,02% |
| 2014-04-09 | 10.608,891291 | +0,12% |
| 2014-04-08 | 10.595,976069 | +0,25% |
| 2014-04-07 | 10.569,059565 | -0,03% |
| 2014-04-04 | 10.572,315187 | -0,12% |
| 2014-04-03 | 10.585,399963 | +0,10% |
| 2014-04-02 | 10.574,504134 | +0,05% |
| 2014-04-01 | 10.569,588915 | +0,26% |
| 2014-03-31 | 10.542,672408 | +0,02% |
| 2014-03-28 | 10.540,928031 | +0,15% |
| 2014-03-27 | 10.525,012809 | +0,05% |
| 2014-03-26 | 10.520,097553 | -0,04% |
| 2014-03-25 | 10.524,182292 | -0,27% |
| 2014-03-24 | 10.552,265663 | +0,08% |
| 2014-03-21 | 10.543,521249 | +0,13% |
| 2014-03-20 | 10.529,605993 | -0,09% |
| 2014-03-19 | 10.538,690729 | 0,00% |
| 2014-03-18 | 10.538,775465 | +0,02% |
| 2014-03-17 | 10.536,858847 | +0,07% |
| 2014-03-14 | 10.529,114427 | +0,04% |
| 2014-03-13 | 10.525,199166 | -0,02% |
| 2014-03-12 | 10.527,283905 | +0,01% |
| 2014-03-11 | 10.526,368646 | -0,02% |
| 2014-03-10 | 10.528,444994 | +0,06% |
| 2014-03-07 | 10.522,022567 | -0,01% |
| 2014-03-06 | 10.523,259458 | 0,00% |
| 2014-03-05 | 10.523,496350 | +0,02% |
| 2014-03-04 | 10.521,752632 | +0,01% |
| 2014-03-03 | 10.520,988196 | +0,13% |
| 2014-02-28 | 10.507,700195 | +0,02% |
| 2014-02-27 | 10.505,937089 | +0,02% |
| 2014-02-26 | 10.504,173981 | -0,01% |
| 2014-02-25 | 10.505,410875 | +0,02% |
| 2014-02-24 | 10.503,646439 | +0,06% |
| 2014-02-21 | 10.497,358441 | +0,05% |
| 2014-02-20 | 10.492,595333 | +0,04% |
| 2014-02-19 | 10.488,832168 | +0,08% |
| 2014-02-18 | 10.480,069000 | +0,02% |
| 2014-02-17 | 10.478,304388 | -0,04% |
| 2014-02-14 | 10.482,016336 | +0,08% |
| 2014-02-13 | 10.473,253165 | +0,49% |
| 2014-02-12 | 10.422,489998 | +0,02% |
| 2014-02-11 | 10.420,726832 | +0,02% |
| 2014-02-10 | 10.418,962224 | +0,05% |
| 2014-02-07 | 10.413,674163 | +0,02% |
| 2014-02-06 | 10.411,959124 | +0,02% |
| 2014-02-05 | 10.410,195950 | +0,02% |
| 2014-02-04 | 10.408,452176 | +0,02% |
| 2014-02-03 | 10.406,687561 | +0,05% |
| 2014-01-31 | 10.401,399498 | +0,02% |
| 2014-01-30 | 10.399,636328 | +0,02% |
| 2014-01-29 | 10.397,873162 | +0,02% |
| 2014-01-28 | 10.396,109989 | +0,23% |
| 2014-01-27 | 10.372,345372 | +0,05% |
| 2014-01-24 | 10.367,057317 | -0,04% |
| 2014-01-23 | 10.371,294152 | +0,05% |
| 2014-01-22 | 10.366,530919 | +0,03% |
| 2014-01-21 | 10.363,767694 | +0,07% |
| 2014-01-20 | 10.357,002904 | +0,08% |
| 2014-01-17 | 10.348,714785 | +0,10% |
| 2014-01-16 | 10.337,951557 | +0,13% |
| 2014-01-15 | 10.324,188327 | +0,30% |
| 2014-01-14 | 10.293,425100 | -0,38% |
| 2014-01-13 | 10.332,660310 | -0,21% |
| 2014-01-10 | 10.354,372190 | -0,05% |
| 2014-01-09 | 10.359,608966 | +0,06% |
| 2014-01-08 | 10.353,845738 | -0,13% |
| 2014-01-07 | 10.367,082511 | -0,01% |
| 2014-01-06 | 10.368,317721 | -0,05% |
| 2014-01-03 | 10.373,048989 | +0,06% |
| 2014-01-02 | 10.367,284980 | +0,08% |
| 2013-12-31 | 10.358,759307 | +0,10% |
| 2013-12-30 | 10.347,991392 | +0,21% |
| 2013-12-23 | 10.326,652706 | +0,03% |
| 2013-12-21 | 10.323,127033 | +0,12% |
| 2013-12-20 | 10.310,363808 | +0,03% |
| 2013-12-19 | 10.307,600584 | -0,02% |
| 2013-12-18 | 10.309,837274 | 0,00% |
| 2013-12-17 | 10.310,073970 | -0,09% |
| 2013-12-16 | 10.319,308948 | +0,15% |
| 2013-12-13 | 10.304,020752 | +0,30% |
| 2013-12-12 | 10.273,257443 | +0,33% |
| 2013-12-11 | 10.239,494139 | +0,14% |
| 2013-12-10 | 10.224,730838 | +0,13% |
| 2013-12-09 | 10.210,966671 | +0,03% |
| 2013-12-07 | 10.207,440921 | +0,49% |
| 2013-12-06 | 10.157,677611 | +0,08% |
| 2013-12-05 | 10.149,914310 | +0,25% |
| 2013-12-04 | 10.124,151001 | +0,02% |
| 2013-12-03 | 10.122,407088 | +0,02% |
| 2013-12-02 | 10.120,642074 | -0,08% |
| 2013-11-29 | 10.128,353875 | -0,01% |
| 2013-11-28 | 10.129,590566 | +0,07% |
| 2013-11-27 | 10.122,827183 | +0,35% |
| 2013-11-26 | 10.087,063802 | +0,38% |
| 2013-11-25 | 10.049,298545 | +0,22% |
| 2013-11-22 | 10.027,010273 | -0,05% |
| 2013-11-21 | 10.032,246890 | -0,29% |
| 2013-11-20 | 10.061,483504 | -0,07% |
| 2013-11-19 | 10.068,720124 | +0,17% |
| 2013-11-18 | 10.051,954869 | -0,06% |
| 2013-11-15 | 10.057,666586 | -0,13% |
| 2013-11-14 | 10.070,903208 | +0,40% |
| 2013-11-13 | 10.031,139825 | +0,02% |
| 2013-11-12 | 10.029,376439 | -0,08% |
| 2013-11-11 | 10.037,611188 | +0,10% |
| 2013-11-08 | 10.027,322910 | -0,13% |
| 2013-11-07 | 10.040,559526 | -0,20% |
| 2013-11-06 | 10.060,796143 | -0,25% |
| 2013-11-05 | 10.086,052151 | -0,14% |
| 2013-11-04 | 10.100,285963 | -0,07% |
| 2013-10-31 | 10.107,235241 | -0,06% |
| 2013-10-30 | 10.113,471782 | -0,12% |
| 2013-10-29 | 10.125,708322 | +0,04% |
| 2013-10-28 | 10.121,942833 | -0,10% |
| 2013-10-25 | 10.131,654481 | +0,14% |
| 2013-10-24 | 10.117,890011 | +0,05% |
| 2013-10-22 | 10.112,364100 | +0,13% |
| 2013-10-21 | 10.099,598616 | +0,05% |
| 2013-10-18 | 10.094,310262 | 0,00% |
| 2013-10-17 | 10.094,546802 | +0,02% |
| 2013-10-16 | 10.092,783346 | -0,04% |
| 2013-10-15 | 10.097,019883 | -0,02% |
| 2013-10-14 | 10.099,254397 | +0,12% |
| 2013-10-11 | 10.086,966045 | +0,13% |
| 2013-10-10 | 10.074,202583 | +0,08% |
| 2013-10-09 | 10.066,439120 | -0,03% |
| 2013-10-08 | 10.069,675664 | +0,19% |
| 2013-10-07 | 10.050,910180 | +0,05% |
| 2013-10-04 | 10.045,621820 | -0,26% |
| 2013-10-03 | 10.071,858363 | +0,12% |
| 2013-10-02 | 10.060,114289 | +0,08% |
| 2013-10-01 | 10.052,350835 | +0,11% |
| 2013-09-30 | 10.041,585357 | +0,05% |
| 2013-09-27 | 10.036,297005 | -0,13% |
| 2013-09-26 | 10.049,533546 | -0,17% |
| 2013-09-25 | 10.066,770013 | +0,02% |
| 2013-09-24 | 10.065,006477 | +0,13% |
| 2013-09-23 | 10.052,240758 | +0,07% |
| 2013-09-20 | 10.044,952330 | +0,02% |
| 2013-09-19 | 10.043,188797 | -0,01% |
| 2013-09-18 | 10.044,425258 | +0,05% |
| 2013-09-17 | 10.039,661725 | +0,07% |
| 2013-09-16 | 10.032,896012 | +0,05% |
| 2013-09-13 | 10.027,607581 | +0,02% |
| 2013-09-12 | 10.025,844048 | 0,00% |
| 2013-09-11 | 10.026,080509 | +0,02% |
| 2013-09-10 | 10.024,313053 | -0,12% |
| 2013-09-09 | 10.036,535578 | +0,15% |
| 2013-09-06 | 10.021,247119 | +0,02% |
| 2013-09-05 | 10.019,474409 | +0,02% |
| 2013-09-04 | 10.017,701693 | +0,02% |
| 2013-09-03 | 10.015,946807 | -0,21% |
| 2013-09-02 | 10.037,171858 | +0,41% |
| 2013-08-30 | 9.995,855954 | +0,02% |
| 2013-08-29 | 9.994,083238 | +0,02% |
| 2013-08-28 | 9.992,310446 | -0,01% |
| 2013-08-27 | 9.993,537650 | +0,02% |
| 2013-08-26 | 9.991,763661 | +0,04% |
| 2013-08-24 | 9.988,219270 | -0,03% |
| 2013-08-23 | 9.991,446472 | +0,02% |
| 2013-08-22 | 9.989,673677 | +0,39% |
| 2013-08-21 | 9.950,896100 | +0,24% |
| 2013-08-16 | 9.927,036916 | 0,00% |
| 2013-08-15 | 9.927,264123 | +0,42% |
| 2013-08-14 | 9.885,491334 | +0,16% |
| 2013-08-13 | 9.869,718533 | +0,27% |
| 2013-08-12 | 9.842,943354 | +0,05% |
| 2013-08-09 | 9.837,627363 | -0,14% |
| 2013-08-08 | 9.851,854567 | -0,14% |
| 2013-08-07 | 9.866,081775 | +0,19% |
| 2013-08-06 | 9.847,308982 | -0,18% |
| 2013-08-05 | 9.865,533789 | +0,05% |
| 2013-08-02 | 9.860,235637 | +0,02% |
| 2013-08-01 | 9.858,462848 | -0,06% |
| 2013-07-31 | 9.864,690055 | +0,02% |
| 2013-07-30 | 9.862,917263 | -0,07% |
| 2013-07-29 | 9.870,142081 | -0,07% |
| 2013-07-26 | 9.876,826096 | 0,00% |
| 2013-07-25 | 9.877,053306 | +0,08% |
| 2013-07-24 | 9.869,280414 | +0,06% |
| 2013-07-23 | 9.863,507523 | +0,14% |
| 2013-07-22 | 9.849,732041 | -0,01% |
| 2013-07-19 | 9.850,415954 | +0,12% |
| 2013-07-18 | 9.838,643062 | +0,07% |
| 2013-07-17 | 9.831,870173 | +0,05% |
| 2013-07-16 | 9.827,097276 | +0,12% |
| 2013-07-15 | 9.815,321800 | +0,11% |
| 2013-07-12 | 9.805,005715 | +0,02% |
| 2013-07-11 | 9.803,232824 | +0,22% |
| 2013-07-10 | 9.781,459932 | -0,16% |
| 2013-07-09 | 9.796,687035 | +0,02% |
| 2013-07-08 | 9.794,911556 | +0,17% |
| 2013-07-05 | 9.778,595471 | +0,08% |
| 2013-07-04 | 9.770,822583 | +0,19% |
| 2013-07-03 | 9.752,049688 | -0,12% |
| 2013-07-02 | 9.763,294630 | -0,03% |
| 2013-07-01 | 9.766,519157 | -0,07% |
| 2013-06-28 | 9.773,203070 | -0,01% |
| 2013-06-27 | 9.774,430181 | -0,22% |
| 2013-06-26 | 9.795,657199 | +0,02% |
| 2013-06-25 | 9.793,884202 | -0,39% |
| 2013-06-24 | 9.832,108429 | +0,18% |
| 2013-06-21 | 9.814,792248 | +0,02% |
| 2013-06-20 | 9.813,019263 | +0,07% |
| 2013-06-19 | 9.806,246270 | +0,05% |
| 2013-06-18 | 9.801,473282 | 0,00% |
| 2013-06-17 | 9.801,697509 | -0,33% |
| 2013-06-14 | 9.834,381325 | -0,53% |
| 2013-06-13 | 9.886,874337 | +0,02% |
| 2013-06-12 | 9.885,101352 | +0,02% |
| 2013-06-11 | 9.883,328356 | +0,02% |
| 2013-06-10 | 9.881,552588 | +0,05% |
| 2013-06-07 | 9.876,236405 | +0,02% |
| 2013-06-06 | 9.874,467417 | +0,02% |
| 2013-06-05 | 9.872,690429 | +0,02% |
| 2013-06-04 | 9.870,935266 | +0,02% |
| 2013-06-03 | 9.869,159502 | +0,05% |
| 2013-05-31 | 9.863,843321 | +0,02% |
| 2013-05-30 | 9.862,070336 | +0,02% |
| 2013-05-29 | 9.860,297254 | +0,02% |
| 2013-05-28 | 9.858,524165 | +0,02% |
| 2013-05-27 | 9.856,748103 | +0,05% |
| 2013-05-24 | 9.851,431817 | +0,53% |
| 2013-05-23 | 9.799,733734 | +0,02% |
| 2013-05-22 | 9.797,960650 | -0,29% |
| 2013-05-21 | 9.826,682098 | +0,07% |
| 2013-05-17 | 9.819,594217 | -0,44% |
| 2013-05-16 | 9.863,018139 | +0,02% |
| 2013-05-15 | 9.861,245050 | +0,17% |
| 2013-05-14 | 9.844,774961 | +0,16% |
| 2013-05-13 | 9.828,661903 | +0,05% |
| 2013-05-10 | 9.823,345626 | +0,02% |
| 2013-05-09 | 9.821,572537 | +0,33% |
| 2013-05-08 | 9.789,449456 | +0,08% |
| 2013-05-07 | 9.781,170366 | +0,02% |
| 2013-05-06 | 9.779,394304 | -0,76% |
| 2013-05-03 | 9.854,468857 | +0,45% |
| 2013-05-02 | 9.810,236291 | +0,04% |
| 2013-04-30 | 9.806,691609 | +0,55% |
| 2013-04-29 | 9.752,916558 | +0,20% |
| 2013-04-26 | 9.733,922279 | -0,53% |
| 2013-04-25 | 9.785,500197 | -0,13% |
| 2013-04-24 | 9.798,210016 | -0,01% |
| 2013-04-23 | 9.798,866833 | +0,56% |
| 2013-04-22 | 9.744,654484 | +0,05% |
| 2013-04-19 | 9.739,338108 | +0,02% |
| 2013-04-18 | 9.737,564925 | -1,49% |
| 2013-04-17 | 9.885,218744 | +0,02% |
| 2013-04-16 | 9.883,445560 | +0,02% |
| 2013-04-15 | 9.881,669207 | +0,33% |
| 2013-04-12 | 9.849,637836 | +0,02% |
| 2013-04-11 | 9.847,869655 | +0,02% |
| 2013-04-10 | 9.846,091473 | +0,12% |
| 2013-04-09 | 9.834,174287 | -0,83% |
| 2013-04-08 | 9.916,567939 | +0,05% |
| 2013-04-05 | 9.911,251563 | +0,02% |
| 2013-04-04 | 9.909,478383 | +0,02% |
| 2013-04-03 | 9.907,723028 | +0,02% |
| 2013-04-02 | 9.905,945117 | +0,17% |
| 2013-03-29 | 9.888,858148 | +0,11% |
| 2013-03-28 | 9.878,442973 | +0,01% |
| 2013-03-27 | 9.877,179702 | +0,03% |
| 2013-03-26 | 9.873,866425 | +0,02% |
| 2013-03-25 | 9.872,195795 | +0,21% |
| 2013-03-22 | 9.851,811333 | +0,02% |
| 2013-03-21 | 9.850,038051 | -0,09% |
| 2013-03-20 | 9.859,250779 | -0,02% |
| 2013-03-19 | 9.860,913504 | +0,40% |
| 2013-03-18 | 9.822,024192 | -0,16% |
| 2013-03-14 | 9.837,931131 | +0,07% |
| 2013-03-13 | 9.831,092854 | +0,73% |
| 2013-03-12 | 9.760,209580 | +0,06% |
| 2013-03-11 | 9.754,688385 | +0,05% |
| 2013-03-08 | 9.749,520321 | +0,02% |
| 2013-03-07 | 9.747,885887 | +0,02% |
| 2013-03-06 | 9.746,251456 | +0,02% |
| 2013-03-05 | 9.744,617019 | +0,27% |
| 2013-03-04 | 9.718,245290 | +0,05% |
| 2013-03-01 | 9.713,345122 | +0,20% |
| 2013-02-28 | 9.693,594684 | +0,09% |
| 2013-02-27 | 9.685,077161 | +0,02% |
| 2013-02-26 | 9.683,442645 | -0,91% |
| 2013-02-25 | 9.772,180809 | +0,09% |
| 2013-02-22 | 9.763,491549 | +0,02% |
| 2013-02-21 | 9.761,857030 | -0,16% |
| 2013-02-20 | 9.777,908507 | +0,02% |
| 2013-02-19 | 9.776,273980 | +0,13% |
| 2013-02-18 | 9.763,913153 | +0,01% |
| 2013-02-15 | 9.763,327892 | -0,04% |
| 2013-02-14 | 9.767,112375 | +0,12% |
| 2013-02-13 | 9.755,619847 | -0,16% |
| 2013-02-12 | 9.770,855323 | 0,00% |
| 2013-02-11 | 9.771,268494 | +0,10% |
| 2013-02-08 | 9.761,515239 | +0,02% |
| 2013-02-07 | 9.759,880712 | +0,10% |
| 2013-02-06 | 9.750,152193 | +0,02% |
| 2013-02-05 | 9.748,517668 | +0,34% |
| 2013-02-04 | 9.715,947671 | +0,27% |
| 2013-02-01 | 9.689,967415 | +0,01% |
| 2013-01-31 | 9.688,930899 | +0,26% |
| 2013-01-30 | 9.663,330287 | +0,02% |
| 2013-01-29 | 9.661,695680 | +0,02% |
| 2013-01-28 | 9.660,057592 | +0,05% |
| 2013-01-25 | 9.655,157243 | +0,02% |
| 2013-01-24 | 9.653,522630 | +0,02% |
| 2013-01-23 | 9.651,931725 | +0,15% |
| 2013-01-22 | 9.637,327113 | +0,02% |
| 2013-01-21 | 9.635,688997 | +0,18% |
| 2013-01-18 | 9.618,788648 | +0,07% |
| 2013-01-17 | 9.612,154033 | +0,19% |
| 2013-01-16 | 9.593,519418 | +0,12% |
| 2013-01-15 | 9.581,884800 | +0,36% |
| 2013-01-14 | 9.547,246683 | +0,11% |
| 2013-01-11 | 9.536,346331 | +0,03% |
| 2013-01-10 | 9.533,711722 | +0,12% |
| 2013-01-09 | 9.522,077101 | -0,10% |
| 2013-01-08 | 9.531,442486 | -0,10% |
| 2013-01-07 | 9.540,804375 | +0,19% |
| 2013-01-04 | 9.522,904023 | +0,02% |
| 2013-01-03 | 9.521,287236 | +0,09% |
| 2013-01-02 | 9.512,645649 | -0,01% |
| 2012-12-28 | 9.513,479569 | 0,00% |
| 2012-12-27 | 9.513,836249 | +0,04% |
| 2012-12-21 | 9.510,037295 | +0,02% |
| 2012-12-20 | 9.508,402680 | +0,02% |
| 2012-12-19 | 9.506,767980 | -0,38% |
| 2012-12-18 | 9.543,133277 | +0,02% |
| 2012-12-17 | 9.541,496740 | +0,03% |
| 2012-12-15 | 9.538,229169 | +0,02% |
| 2012-12-14 | 9.536,594469 | +0,02% |
| 2012-12-13 | 9.534,959767 | +0,02% |
| 2012-12-12 | 9.533,325067 | +0,02% |
| 2012-12-11 | 9.531,690361 | +0,02% |
| 2012-12-10 | 9.530,051987 | +0,05% |
| 2012-12-07 | 9.525,151544 | -0,31% |
| 2012-12-06 | 9.554,516847 | +0,25% |
| 2012-12-05 | 9.530,882147 | -0,16% |
| 2012-12-04 | 9.546,247439 | +0,12% |
| 2012-12-03 | 9.534,628738 | +0,03% |
| 2012-12-01 | 9.531,361167 | -0,14% |
| 2012-11-30 | 9.544,726476 | +0,16% |
| 2012-11-29 | 9.529,091776 | +0,07% |
| 2012-11-28 | 9.522,456991 | +0,02% |
| 2012-11-27 | 9.520,822198 | +0,02% |
| 2012-11-26 | 9.519,183569 | +0,15% |
| 2012-11-23 | 9.505,283044 | +0,13% |
| 2012-11-22 | 9.492,648259 | +0,38% |
| 2012-11-21 | 9.457,013466 | 0,00% |
| 2012-11-20 | 9.457,378678 | +0,02% |
| 2012-11-19 | 9.455,740049 | +0,16% |
| 2012-11-16 | 9.440,839525 | +0,09% |
| 2012-11-15 | 9.432,204740 | -0,06% |
| 2012-11-14 | 9.437,569949 | -0,03% |
| 2012-11-13 | 9.439,935159 | +0,02% |
| 2012-11-12 | 9.438,298452 | +0,03% |
| 2012-11-10 | 9.435,030799 | -0,25% |
| 2012-11-09 | 9.458,396005 | +0,41% |
| 2012-11-08 | 9.419,761215 | +0,04% |
| 2012-11-07 | 9.416,126430 | -0,44% |
| 2012-11-06 | 9.457,509450 | +0,07% |
| 2012-11-05 | 9.450,867006 | +0,00% |
| 2012-10-31 | 9.450,700665 | -0,07% |
| 2012-10-30 | 9.457,065787 | -0,02% |
| 2012-10-29 | 9.459,428913 | +0,03% |
| 2012-10-27 | 9.456,161172 | -0,05% |
| 2012-10-26 | 9.460,526296 | -0,11% |
| 2012-10-25 | 9.470,891424 | -0,21% |
| 2012-10-24 | 9.491,248532 | +0,26% |
| 2012-10-19 | 9.467,082182 | +0,05% |
| 2012-10-18 | 9.462,447310 | -0,19% |
| 2012-10-17 | 9.480,812434 | -0,28% |
| 2012-10-16 | 9.507,177565 | +0,26% |
| 2012-10-15 | 9.482,538675 | -0,03% |
| 2012-10-12 | 9.485,638066 | +0,24% |
| 2012-10-11 | 9.463,003196 | -0,01% |
| 2012-10-10 | 9.464,368323 | -0,02% |
| 2012-10-09 | 9.466,733451 | +0,21% |
| 2012-10-08 | 9.447,094567 | -0,15% |
| 2012-10-05 | 9.461,193955 | -0,05% |
| 2012-10-04 | 9.465,559079 | +0,12% |
| 2012-10-03 | 9.453,924209 | +0,22% |
| 2012-10-02 | 9.433,307171 | +0,20% |
| 2012-10-01 | 9.414,668318 | -0,12% |
| 2012-09-28 | 9.425,767723 | +0,02% |
| 2012-09-27 | 9.424,132856 | -0,10% |
| 2012-09-26 | 9.433,497901 | +0,18% |
| 2012-09-25 | 9.416,862952 | -0,26% |
| 2012-09-24 | 9.441,223825 | +0,01% |
| 2012-09-21 | 9.440,323136 | -0,25% |
| 2012-09-20 | 9.463,688184 | -0,21% |
| 2012-09-19 | 9.484,053229 | +0,17% |
| 2012-09-18 | 9.468,418278 | +0,17% |
| 2012-09-17 | 9.452,779150 | +0,77% |
| 2012-09-14 | 9.380,878462 | +0,03% |
| 2012-09-13 | 9.378,243504 | +0,02% |
| 2012-09-12 | 9.376,608561 | +0,03% |
| 2012-09-11 | 9.373,973600 | -0,02% |
| 2012-09-10 | 9.376,309639 | +0,23% |
| 2012-09-07 | 9.354,406643 | +0,03% |
| 2012-09-06 | 9.351,761104 | +0,03% |
| 2012-09-05 | 9.349,115563 | +0,04% |
| 2012-09-04 | 9.345,487843 | +0,01% |
| 2012-09-03 | 9.344,838039 | +0,05% |
| 2012-08-31 | 9.339,905725 | -0,05% |
| 2012-08-30 | 9.344,260194 | +0,03% |
| 2012-08-29 | 9.341,614568 | +0,02% |
| 2012-08-28 | 9.339,968947 | +0,02% |
| 2012-08-27 | 9.338,318862 | +0,05% |
| 2012-08-24 | 9.333,386463 | +0,09% |
| 2012-08-23 | 9.324,740830 | +0,04% |
| 2012-08-22 | 9.321,095215 | +0,03% |
| 2012-08-21 | 9.318,442897 | +0,09% |
| 2012-08-17 | 9.309,867099 | +0,04% |
| 2012-08-16 | 9.306,221472 | 0,00% |
| 2012-08-15 | 9.306,575851 | +0,01% |
| 2012-08-14 | 9.305,930233 | +0,04% |
| 2012-08-13 | 9.302,280145 | +0,06% |
| 2012-08-10 | 9.296,347735 | 0,00% |
| 2012-08-09 | 9.296,702111 | +0,04% |
| 2012-08-08 | 9.293,056493 | -0,01% |
| 2012-08-07 | 9.294,410867 | +0,02% |
| 2012-08-06 | 9.292,760784 | +0,05% |
| 2012-08-03 | 9.287,828377 | +0,04% |
| 2012-08-02 | 9.284,200590 | +0,08% |
| 2012-08-01 | 9.276,554977 | +0,02% |
| 2012-07-31 | 9.274,909359 | +0,02% |
| 2012-07-30 | 9.273,259300 | +0,07% |
| 2012-07-27 | 9.266,326904 | +0,01% |
| 2012-07-26 | 9.265,681288 | +0,01% |
| 2012-07-25 | 9.265,035670 | +0,03% |
| 2012-07-24 | 9.262,390058 | +0,14% |
| 2012-07-23 | 9.249,739998 | +0,11% |
| 2012-07-20 | 9.239,807597 | +0,04% |
| 2012-07-19 | 9.236,161984 | +0,06% |
| 2012-07-18 | 9.230,516372 | +0,09% |
| 2012-07-17 | 9.221,870759 | +0,05% |
| 2012-07-16 | 9.217,220700 | +0,10% |
| 2012-07-13 | 9.208,288301 | -0,06% |
| 2012-07-12 | 9.213,642685 | -0,04% |
| 2012-07-11 | 9.216,997073 | -0,08% |
| 2012-07-10 | 9.224,351458 | +0,05% |
| 2012-07-09 | 9.219,701401 | +0,04% |
| 2012-07-06 | 9.215,768996 | +0,10% |
| 2012-07-05 | 9.206,123387 | +0,05% |
| 2012-07-04 | 9.201,477772 | +0,54% |
| 2012-07-03 | 9.151,849418 | -0,06% |
| 2012-07-02 | 9.157,199381 | +0,27% |
| 2012-06-29 | 9.132,266991 | +0,02% |
| 2012-06-28 | 9.130,621390 | +0,02% |
| 2012-06-27 | 9.128,975780 | +0,04% |
| 2012-06-26 | 9.125,330173 | -0,28% |
| 2012-06-25 | 9.150,680142 | +0,05% |
| 2012-06-22 | 9.145,747755 | +0,15% |
| 2012-06-21 | 9.132,102142 | +0,12% |
| 2012-06-20 | 9.121,456532 | +0,05% |
| 2012-06-19 | 9.116,810931 | +0,12% |
| 2012-06-18 | 9.106,160897 | 0,00% |
| 2012-06-15 | 9.106,228504 | -0,11% |
| 2012-06-14 | 9.116,582900 | -0,24% |
| 2012-06-13 | 9.138,937290 | -0,06% |
| 2012-06-12 | 9.144,291686 | +0,44% |
| 2012-06-11 | 9.104,641652 | +0,05% |
| 2012-06-08 | 9.099,709262 | -0,81% |
| 2012-06-07 | 9.174,063652 | +0,02% |
| 2012-06-06 | 9.172,418048 | +0,02% |
| 2012-06-05 | 9.170,772441 | +0,02% |
| 2012-06-04 | 9.169,139675 | -0,45% |
| 2012-06-01 | 9.210,207296 | -0,34% |
| 2012-05-31 | 9.241,561698 | +0,07% |
| 2012-05-30 | 9.234,916094 | +0,07% |
| 2012-05-29 | 9.228,263883 | -0,46% |
| 2012-05-25 | 9.270,688108 | -0,30% |
| 2012-05-24 | 9.299,042518 | -0,10% |
| 2012-05-23 | 9.308,396920 | +0,28% |
| 2012-05-22 | 9.282,751313 | +0,19% |
| 2012-05-21 | 9.265,101313 | -0,28% |
| 2012-05-18 | 9.291,168928 | +0,23% |
| 2012-05-17 | 9.269,523330 | -0,74% |
| 2012-05-16 | 9.338,877734 | +0,02% |
| 2012-05-15 | 9.337,232133 | +0,07% |
| 2012-05-14 | 9.330,582124 | -0,03% |
| 2012-05-11 | 9.333,649743 | -0,43% |
| 2012-05-10 | 9.374,004147 | -0,30% |
| 2012-05-09 | 9.402,358549 | +0,02% |
| 2012-05-08 | 9.400,712953 | -0,11% |
| 2012-05-07 | 9.411,062942 | +0,20% |
| 2012-05-04 | 9.392,130563 | +0,02% |
| 2012-05-03 | 9.390,502224 | +1,19% |
| 2012-05-02 | 9.279,847844 | +0,09% |
| 2012-04-27 | 9.271,628685 | +0,02% |
| 2012-04-26 | 9.269,983095 | +0,02% |
| 2012-04-25 | 9.268,337505 | +0,16% |
| 2012-04-24 | 9.253,691915 | +0,09% |
| 2012-04-23 | 9.245,044123 | +0,04% |
| 2012-04-21 | 9.241,755148 | -0,23% |
| 2012-04-20 | 9.263,109553 | +0,07% |
| 2012-04-19 | 9.256,463966 | -0,54% |
| 2012-04-18 | 9.306,818376 | +0,02% |
| 2012-04-17 | 9.305,172786 | +0,45% |
| 2012-04-16 | 9.263,522806 | -0,16% |
| 2012-04-13 | 9.278,590427 | -0,33% |
| 2012-04-12 | 9.308,944840 | +0,13% |
| 2012-04-11 | 9.297,299253 | +0,02% |
| 2012-04-10 | 9.295,647067 | -0,39% |
| 2012-04-06 | 9.332,071304 | +0,01% |
| 2012-04-05 | 9.331,425711 | +0,29% |
| 2012-04-04 | 9.304,780127 | +0,36% |
| 2012-04-03 | 9.271,151788 | -0,38% |
| 2012-04-02 | 9.306,501839 | -0,20% |
| 2012-03-30 | 9.325,569474 | -0,08% |
| 2012-03-29 | 9.332,923907 | +0,05% |
| 2012-03-28 | 9.328,278325 | +0,02% |
| 2012-03-27 | 9.326,632750 | +0,02% |
| 2012-03-26 | 9.324,984986 | +0,04% |
| 2012-03-24 | 9.321,696017 | +0,02% |
| 2012-03-23 | 9.320,050441 | +0,02% |
| 2012-03-22 | 9.318,404857 | +0,02% |
| 2012-03-21 | 9.316,759281 | +0,28% |
| 2012-03-20 | 9.291,113706 | +0,30% |
| 2012-03-19 | 9.263,459386 | +0,03% |
| 2012-03-14 | 9.260,240240 | +0,15% |
| 2012-03-13 | 9.246,594665 | +0,22% |
| 2012-03-12 | 9.225,919847 | +0,05% |
| 2012-03-09 | 9.221,265258 | -0,15% |
| 2012-03-08 | 9.234,748273 | +0,03% |
| 2012-03-07 | 9.232,231278 | -0,03% |
| 2012-03-06 | 9.234,714289 | +0,05% |
| 2012-03-05 | 9.230,193476 | +0,07% |
| 2012-03-02 | 9.223,663596 | +0,02% |
| 2012-03-01 | 9.222,146607 | +0,10% |
| 2012-02-29 | 9.212,629630 | +0,25% |
| 2012-02-28 | 9.190,112641 | +0,04% |
| 2012-02-27 | 9.186,591840 | +0,07% |
| 2012-02-24 | 9.180,044700 | +0,14% |
| 2012-02-23 | 9.167,527717 | +0,06% |
| 2012-02-22 | 9.162,010731 | +0,07% |
| 2012-02-21 | 9.155,493745 | +0,08% |
| 2012-02-20 | 9.147,972949 | +0,05% |
| 2012-02-17 | 9.143,425810 | +0,26% |
| 2012-02-16 | 9.119,908824 | +0,15% |
| 2012-02-15 | 9.106,391838 | -0,10% |
| 2012-02-14 | 9.115,874855 | -0,02% |
| 2012-02-13 | 9.117,354062 | +0,02% |
| 2012-02-10 | 9.115,806920 | +0,05% |
| 2012-02-09 | 9.111,289931 | +0,07% |
| 2012-02-08 | 9.104,772945 | +0,12% |
| 2012-02-07 | 9.094,300125 | +0,03% |
| 2012-02-06 | 9.091,779300 | +0,09% |
| 2012-02-03 | 9.083,232153 | -0,06% |
| 2012-02-02 | 9.088,732432 | +0,02% |
| 2012-02-01 | 9.087,215446 | +0,05% |
| 2012-01-31 | 9.082,698457 | +0,06% |
| 2012-01-30 | 9.077,177664 | +0,17% |
| 2012-01-27 | 9.061,630519 | +0,07% |
| 2012-01-26 | 9.055,113536 | +0,12% |
| 2012-01-25 | 9.044,596550 | -0,02% |
| 2012-01-24 | 9.046,079567 | +0,07% |
| 2012-01-23 | 9.039,558765 | +0,06% |
| 2012-01-20 | 9.034,011623 | +0,15% |
| 2012-01-19 | 9.020,494643 | +0,18% |
| 2012-01-18 | 9.003,977654 | -0,11% |
| 2012-01-17 | 9.013,460668 | -0,12% |
| 2012-01-16 | 9.023,939869 | +0,06% |
| 2012-01-13 | 9.018,392730 | +0,12% |
| 2012-01-12 | 9.007,875747 | -0,03% |
| 2012-01-11 | 9.010,358761 | +0,04% |
| 2012-01-10 | 9.006,841775 | -0,12% |
| 2012-01-09 | 9.017,320982 | +0,06% |
| 2012-01-06 | 9.011,773831 | +0,30% |
| 2012-01-05 | 8.985,256848 | +0,26% |
| 2012-01-04 | 8.961,739865 | +0,02% |
| 2012-01-03 | 8.960,240144 | -0,04% |
| 2012-01-02 | 8.963,719362 | -0,07% |
| 2011-12-30 | 8.970,172226 | +0,15% |
| 2011-12-29 | 8.956,655246 | +0,02% |
| 2011-12-28 | 8.955,138268 | +0,07% |
| 2011-12-27 | 8.948,615592 | +0,15% |
| 2011-12-23 | 8.935,553378 | +0,03% |
| 2011-12-22 | 8.933,036401 | -0,01% |
| 2011-12-21 | 8.933,519579 | +0,08% |
| 2011-12-20 | 8.926,002754 | -1,24% |
| 2011-12-19 | 9.038,482448 | +0,05% |
| 2011-12-16 | 9.033,935476 | +0,02% |
| 2011-12-15 | 9.032,418651 | +0,02% |
| 2011-12-14 | 9.030,901835 | -0,09% |
| 2011-12-13 | 9.039,385011 | -0,29% |
| 2011-12-12 | 9.065,864710 | -0,29% |
| 2011-12-09 | 9.092,317735 | +0,09% |
| 2011-12-08 | 9.083,800916 | -0,25% |
| 2011-12-07 | 9.106,284091 | +0,32% |
| 2011-12-05 | 9.077,246969 | +0,27% |
| 2011-12-02 | 9.052,717259 | +0,33% |
| 2011-12-01 | 9.023,200440 | +0,40% |
| 2011-11-30 | 8.987,683785 | -0,15% |
| 2011-11-29 | 9.001,167128 | +0,01% |
| 2011-11-28 | 9.000,647314 | -0,40% |
| 2011-11-25 | 9.037,100497 | +0,28% |
| 2011-11-24 | 9.011,583837 | -0,57% |
| 2011-11-23 | 9.063,067185 | -1,11% |
| 2011-11-22 | 9.164,550525 | +0,02% |
| 2011-11-21 | 9.163,030705 | +0,10% |
| 2011-11-18 | 9.153,483894 | +0,26% |
| 2011-11-17 | 9.129,967240 | -0,29% |
| 2011-11-16 | 9.156,450579 | +0,20% |
| 2011-11-15 | 9.137,933922 | -0,71% |
| 2011-11-14 | 9.203,414105 | +0,05% |
| 2011-11-11 | 9.198,867292 | +0,02% |
| 2011-11-10 | 9.197,350631 | +0,79% |
| 2011-11-09 | 9.124,833974 | +0,02% |
| 2011-11-08 | 9.123,317313 | +0,02% |
| 2011-11-07 | 9.121,799082 | +0,03% |
| 2011-11-05 | 9.118,767340 | +0,10% |
| 2011-11-04 | 9.109,250686 | -0,71% |
| 2011-11-03 | 9.174,751287 | +0,39% |
| 2011-11-02 | 9.139,228331 | +0,08% |
| 2011-10-28 | 9.131,651367 | +0,02% |
| 2011-10-27 | 9.130,134715 | +1,02% |
| 2011-10-26 | 9.037,618061 | +0,02% |
| 2011-10-25 | 9.036,101406 | -0,29% |
| 2011-10-24 | 9.062,581604 | -0,47% |
| 2011-10-21 | 9.105,034796 | +0,02% |
| 2011-10-20 | 9.103,518147 | -0,26% |
| 2011-10-19 | 9.127,001492 | +0,43% |
| 2011-10-18 | 9.087,484837 | +0,02% |
| 2011-10-17 | 9.085,965035 | +0,73% |
| 2011-10-14 | 9.020,418229 | +0,28% |
| 2011-10-13 | 8.994,901572 | +0,04% |
| 2011-10-12 | 8.991,384920 | +0,02% |
| 2011-10-11 | 8.989,868262 | -0,04% |
| 2011-10-10 | 8.993,348460 | +0,05% |
| 2011-10-07 | 8.988,801649 | +0,02% |
| 2011-10-06 | 8.987,284992 | +0,02% |
| 2011-10-05 | 8.985,768340 | +0,02% |
| 2011-10-04 | 8.984,268944 | -0,11% |
| 2011-10-03 | 8.993,749164 | -1,41% |
| 2011-09-30 | 9.122,202359 | +0,66% |
| 2011-09-29 | 9.062,685713 | +0,15% |
| 2011-09-28 | 9.049,169072 | -0,91% |
| 2011-09-27 | 9.132,652423 | -1,80% |
| 2011-09-26 | 9.300,132646 | +0,01% |
| 2011-09-23 | 9.299,585847 | +0,18% |
| 2011-09-22 | 9.283,069198 | -0,46% |
| 2011-09-21 | 9.325,552549 | +0,62% |
| 2011-09-20 | 9.268,035905 | +0,02% |
| 2011-09-19 | 9.266,516123 | -0,07% |
| 2011-09-16 | 9.272,969323 | +0,08% |
| 2011-09-15 | 9.265,452685 | -0,87% |
| 2011-09-14 | 9.346,936036 | -0,64% |
| 2011-09-13 | 9.407,419384 | +0,18% |
| 2011-09-12 | 9.390,878493 | +0,37% |
| 2011-09-09 | 9.356,326151 | -0,24% |
| 2011-09-08 | 9.378,810229 | -0,01% |
| 2011-09-07 | 9.379,283650 | -0,06% |
| 2011-09-06 | 9.384,757068 | -0,33% |
| 2011-09-05 | 9.416,227312 | +0,58% |
| 2011-09-02 | 9.361,668001 | +1,62% |
| 2011-09-01 | 9.212,141427 | +0,02% |
| 2011-08-31 | 9.210,614848 | +0,02% |
| 2011-08-30 | 9.209,088271 | +0,02% |
| 2011-08-29 | 9.207,558527 | -0,53% |
| 2011-08-26 | 9.256,981954 | +0,21% |
| 2011-08-25 | 9.237,455377 | +0,31% |
| 2011-08-24 | 9.208,928804 | +0,51% |
| 2011-08-23 | 9.162,402216 | -0,63% |
| 2011-08-22 | 9.220,872483 | +0,40% |
| 2011-08-19 | 9.184,295907 | +0,05% |
| 2011-08-18 | 9.179,769330 | +0,31% |
| 2011-08-17 | 9.151,242754 | -0,03% |
| 2011-08-16 | 9.153,716172 | +0,65% |
| 2011-08-15 | 9.094,186433 | +0,55% |
| 2011-08-12 | 9.044,609863 | -0,73% |
| 2011-08-11 | 9.111,083284 | -0,67% |
| 2011-08-10 | 9.172,556701 | -0,24% |
| 2011-08-09 | 9.195,030128 | -0,98% |
| 2011-08-08 | 9.286,500381 | -0,27% |
| 2011-08-05 | 9.311,923813 | +0,21% |
| 2011-08-04 | 9.292,397234 | -0,08% |
| 2011-08-03 | 9.299,870649 | +0,03% |
| 2011-08-02 | 9.297,361340 | -0,16% |
| 2011-08-01 | 9.311,831618 | -0,10% |
| 2011-07-29 | 9.321,255048 | +0,22% |
| 2011-07-28 | 9.300,728469 | -0,06% |
| 2011-07-27 | 9.306,201903 | +0,28% |
| 2011-07-26 | 9.280,675327 | -0,13% |
| 2011-07-25 | 9.293,145597 | -0,05% |
| 2011-07-22 | 9.297,569029 | +0,19% |
| 2011-07-21 | 9.280,042458 | +0,05% |
| 2011-07-20 | 9.275,515879 | +0,02% |
| 2011-07-19 | 9.273,989308 | +0,46% |
| 2011-07-18 | 9.231,459584 | +0,42% |
| 2011-07-15 | 9.192,883011 | +0,02% |
| 2011-07-14 | 9.191,356437 | -0,24% |
| 2011-07-13 | 9.213,829866 | -0,06% |
| 2011-07-12 | 9.219,303290 | +0,44% |
| 2011-07-11 | 9.178,773565 | -0,10% |
| 2011-07-08 | 9.188,196998 | +0,48% |
| 2011-07-07 | 9.144,670418 | +0,14% |
| 2011-07-06 | 9.132,143845 | -0,25% |
| 2011-07-05 | 9.154,617271 | -0,20% |
| 2011-07-04 | 9.173,104811 | +0,38% |
| 2011-07-01 | 9.138,528247 | +0,71% |
| 2011-06-30 | 9.074,001681 | -0,32% |
| 2011-06-29 | 9.103,475108 | -1,05% |
| 2011-06-28 | 9.199,948540 | +0,02% |
| 2011-06-27 | 9.198,418821 | -0,29% |
| 2011-06-24 | 9.224,842259 | +0,52% |
| 2011-06-23 | 9.177,315691 | +0,10% |
| 2011-06-22 | 9.167,789126 | -0,15% |
| 2011-06-21 | 9.181,262549 | -0,23% |
| 2011-06-20 | 9.202,732834 | -0,88% |
| 2011-06-17 | 9.284,156272 | -0,16% |
| 2011-06-16 | 9.298,629701 | -0,09% |
| 2011-06-15 | 9.307,103133 | -0,21% |
| 2011-06-14 | 9.326,571849 | +0,11% |
| 2011-06-10 | 9.316,470281 | +0,06% |
| 2011-06-09 | 9.310,943719 | -0,06% |
| 2011-06-08 | 9.316,417142 | -0,34% |
| 2011-06-07 | 9.347,890572 | +0,32% |
| 2011-06-06 | 9.318,360864 | +0,05% |
| 2011-06-03 | 9.313,784297 | +0,19% |
| 2011-06-02 | 9.296,274991 | +0,02% |
| 2011-06-01 | 9.294,748428 | +0,02% |
| 2011-05-31 | 9.293,221863 | -0,04% |
| 2011-05-30 | 9.296,692156 | +0,32% |
| 2011-05-27 | 9.267,115602 | +0,02% |
| 2011-05-26 | 9.265,589034 | -0,72% |
| 2011-05-25 | 9.333,062466 | +0,19% |
| 2011-05-24 | 9.315,535904 | -0,24% |
| 2011-05-23 | 9.338,006205 | +0,58% |
| 2011-05-20 | 9.284,429640 | +0,02% |
| 2011-05-19 | 9.282,903078 | -0,85% |
| 2011-05-18 | 9.362,376516 | +0,01% |
| 2011-05-17 | 9.361,849945 | +0,04% |
| 2011-05-16 | 9.358,320249 | -0,61% |
| 2011-05-13 | 9.415,743678 | -1,67% |
| 2011-05-12 | 9.575,217116 | +0,02% |
| 2011-05-11 | 9.573,690551 | +0,02% |
| 2011-05-10 | 9.572,163988 | +0,02% |
| 2011-05-09 | 9.570,634284 | +0,05% |
| 2011-05-06 | 9.566,057725 | +0,02% |
| 2011-05-05 | 9.564,531160 | +0,02% |
| 2011-05-04 | 9.563,004591 | +0,02% |
| 2011-05-03 | 9.561,495294 | +0,02% |
| 2011-05-02 | 9.559,965606 | +0,05% |
| 2011-04-29 | 9.555,389053 | +0,02% |
| 2011-04-28 | 9.553,862488 | +0,02% |
| 2011-04-27 | 9.552,335931 | +0,02% |
| 2011-04-26 | 9.550,804675 | +0,06% |
| 2011-04-22 | 9.544,703114 | +0,02% |
| 2011-04-21 | 9.543,176560 | +0,02% |
| 2011-04-20 | 9.541,650000 | +0,02% |
| 2011-04-19 | 9.540,123441 | +0,02% |
| 2011-04-18 | 9.538,593753 | +0,05% |
| 2011-04-15 | 9.534,017191 | +0,02% |
| 2011-04-14 | 9.532,490632 | +0,02% |
| 2011-04-13 | 9.530,964066 | +0,02% |
| 2011-04-12 | 9.529,437507 | +0,02% |
| 2011-04-11 | 9.527,907825 | +0,05% |
| 2011-04-08 | 9.523,331260 | +0,02% |
| 2011-04-07 | 9.521,804698 | +0,02% |
| 2011-04-06 | 9.520,278141 | +0,02% |
| 2011-04-05 | 9.518,751576 | +0,02% |
| 2011-04-04 | 9.517,239159 | +0,05% |
| 2011-04-01 | 9.512,662784 | +0,02% |
| 2011-03-31 | 9.511,136388 | +0,02% |
| 2011-03-30 | 9.509,610002 | +0,02% |
| 2011-03-29 | 9.508,083620 | +0,02% |
| 2011-03-28 | 9.506,554454 | +0,05% |
| 2011-03-25 | 9.501,978067 | +0,02% |
| 2011-03-24 | 9.500,451689 | +0,02% |
| 2011-03-23 | 9.498,925302 | +0,02% |
| 2011-03-22 | 9.497,398912 | +0,02% |
| 2011-03-21 | 9.495,871141 | +0,03% |
| 2011-03-19 | 9.492,819763 | +0,02% |
| 2011-03-18 | 9.491,293371 | +0,02% |
| 2011-03-17 | 9.489,766984 | – |