Aktuális árfolyam
10.077,2961
2014-07-16
Eszközérték
1.743 M
Forint
Hozam (Összes)
+0,53%
Évesített hozam (CAGR)
+0,17%
Maximum ár
10.588,2721
Minimum ár
9.067,9903
Volatilitás
7,59%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-07-16 | 10.077,296139 | 0,00% |
| 2014-07-15 | 10.077,296145 | -3,08% |
| 2014-07-11 | 10.397,525721 | +0,27% |
| 2014-07-10 | 10.369,271976 | -0,24% |
| 2014-07-09 | 10.394,666645 | -0,07% |
| 2014-07-08 | 10.402,349789 | -0,49% |
| 2014-07-07 | 10.453,222523 | +0,01% |
| 2014-07-04 | 10.451,868688 | +0,30% |
| 2014-07-03 | 10.421,102842 | -0,16% |
| 2014-07-02 | 10.437,631367 | +0,30% |
| 2014-07-01 | 10.405,994370 | -0,08% |
| 2014-06-30 | 10.414,684785 | -0,09% |
| 2014-06-27 | 10.423,985057 | -0,01% |
| 2014-06-26 | 10.425,452677 | -0,26% |
| 2014-06-25 | 10.452,322239 | -0,05% |
| 2014-06-24 | 10.457,714652 | -0,11% |
| 2014-06-23 | 10.469,004948 | -0,57% |
| 2014-06-20 | 10.529,161333 | -0,17% |
| 2014-06-19 | 10.547,071990 | +0,23% |
| 2014-06-18 | 10.522,857927 | -0,01% |
| 2014-06-17 | 10.523,896836 | -0,20% |
| 2014-06-16 | 10.544,655645 | -0,01% |
| 2014-06-13 | 10.545,934268 | -0,16% |
| 2014-06-12 | 10.563,259777 | -0,24% |
| 2014-06-11 | 10.588,272120 | +0,25% |
| 2014-06-10 | 10.561,711389 | +0,32% |
| 2014-06-06 | 10.527,810435 | +0,16% |
| 2014-06-05 | 10.510,687254 | -0,18% |
| 2014-06-04 | 10.529,351438 | -0,09% |
| 2014-06-03 | 10.538,463516 | +0,12% |
| 2014-06-02 | 10.526,084935 | +0,13% |
| 2014-05-30 | 10.512,604819 | +0,06% |
| 2014-05-29 | 10.506,573338 | -0,06% |
| 2014-05-28 | 10.512,430492 | -0,03% |
| 2014-05-27 | 10.515,266135 | +0,06% |
| 2014-05-26 | 10.509,016889 | +0,08% |
| 2014-05-23 | 10.500,113396 | -0,10% |
| 2014-05-22 | 10.511,067219 | -0,42% |
| 2014-05-21 | 10.555,305907 | -0,24% |
| 2014-05-20 | 10.580,904922 | +0,08% |
| 2014-05-19 | 10.572,347819 | +0,41% |
| 2014-05-16 | 10.529,364558 | +0,24% |
| 2014-05-15 | 10.503,839564 | +0,10% |
| 2014-05-14 | 10.493,435401 | +0,28% |
| 2014-05-13 | 10.463,927589 | -0,14% |
| 2014-05-12 | 10.478,095777 | +0,00% |
| 2014-05-10 | 10.477,977702 | +0,00% |
| 2014-05-09 | 10.477,779311 | +0,50% |
| 2014-05-08 | 10.426,007896 | -0,03% |
| 2014-05-07 | 10.429,557449 | +0,03% |
| 2014-05-06 | 10.426,692486 | +0,26% |
| 2014-05-05 | 10.399,943339 | +0,24% |
| 2014-04-30 | 10.374,645700 | +0,20% |
| 2014-04-29 | 10.354,140517 | +0,40% |
| 2014-04-28 | 10.313,073693 | -0,18% |
| 2014-04-25 | 10.331,356977 | +0,04% |
| 2014-04-24 | 10.327,179344 | +0,04% |
| 2014-04-23 | 10.322,911776 | +0,33% |
| 2014-04-22 | 10.288,899607 | +0,00% |
| 2014-04-18 | 10.288,776229 | +0,04% |
| 2014-04-17 | 10.284,657641 | -0,01% |
| 2014-04-16 | 10.285,187652 | +0,13% |
| 2014-04-15 | 10.272,295271 | +0,25% |
| 2014-04-14 | 10.246,674060 | -0,13% |
| 2014-04-11 | 10.260,330687 | -0,12% |
| 2014-04-10 | 10.273,049796 | +0,07% |
| 2014-04-09 | 10.266,041603 | +0,11% |
| 2014-04-08 | 10.255,184121 | -0,07% |
| 2014-04-07 | 10.262,356024 | -0,25% |
| 2014-04-04 | 10.288,171458 | +0,07% |
| 2014-04-03 | 10.280,992141 | -0,05% |
| 2014-04-02 | 10.286,231833 | +0,05% |
| 2014-04-01 | 10.281,071623 | -0,13% |
| 2014-03-31 | 10.294,542004 | +0,34% |
| 2014-03-28 | 10.259,613350 | +0,15% |
| 2014-03-27 | 10.244,340376 | +0,09% |
| 2014-03-26 | 10.234,847672 | +0,08% |
| 2014-03-25 | 10.226,166510 | -0,04% |
| 2014-03-24 | 10.230,555568 | +0,05% |
| 2014-03-21 | 10.225,504720 | +0,01% |
| 2014-03-20 | 10.224,663447 | -0,30% |
| 2014-03-19 | 10.254,941173 | +0,11% |
| 2014-03-18 | 10.243,731386 | +0,01% |
| 2014-03-17 | 10.242,307059 | -0,08% |
| 2014-03-14 | 10.250,886670 | -0,77% |
| 2014-03-13 | 10.330,338701 | -0,19% |
| 2014-03-12 | 10.349,797944 | -0,10% |
| 2014-03-11 | 10.360,034434 | +0,23% |
| 2014-03-10 | 10.336,197523 | +0,07% |
| 2014-03-07 | 10.328,767592 | +0,59% |
| 2014-03-06 | 10.267,846657 | +0,32% |
| 2014-03-05 | 10.235,446588 | +0,07% |
| 2014-03-04 | 10.228,467887 | -0,01% |
| 2014-03-03 | 10.229,228355 | -0,29% |
| 2014-02-28 | 10.259,146409 | +0,06% |
| 2014-02-27 | 10.252,768533 | -0,38% |
| 2014-02-26 | 10.291,704440 | +0,04% |
| 2014-02-25 | 10.287,822581 | -0,07% |
| 2014-02-24 | 10.294,955214 | +0,06% |
| 2014-02-21 | 10.288,612084 | +0,03% |
| 2014-02-20 | 10.285,275416 | +0,23% |
| 2014-02-19 | 10.261,380277 | +0,12% |
| 2014-02-18 | 10.248,856888 | +0,08% |
| 2014-02-17 | 10.241,056230 | +0,12% |
| 2014-02-14 | 10.228,859633 | +0,04% |
| 2014-02-13 | 10.224,504895 | +0,10% |
| 2014-02-12 | 10.214,073629 | -0,17% |
| 2014-02-11 | 10.231,955171 | +0,02% |
| 2014-02-10 | 10.229,867357 | +0,20% |
| 2014-02-07 | 10.209,775910 | +0,22% |
| 2014-02-06 | 10.186,929392 | +0,01% |
| 2014-02-05 | 10.185,572123 | -0,09% |
| 2014-02-04 | 10.194,704431 | -0,03% |
| 2014-02-03 | 10.197,669938 | -0,22% |
| 2014-01-31 | 10.219,941769 | +0,15% |
| 2014-01-30 | 10.205,139073 | -0,20% |
| 2014-01-29 | 10.225,476831 | -0,04% |
| 2014-01-28 | 10.229,327447 | -0,16% |
| 2014-01-27 | 10.245,249228 | -0,32% |
| 2014-01-24 | 10.278,571135 | -0,03% |
| 2014-01-23 | 10.281,174921 | -0,11% |
| 2014-01-22 | 10.292,498346 | -0,08% |
| 2014-01-21 | 10.300,985149 | -0,07% |
| 2014-01-20 | 10.308,649084 | +0,04% |
| 2014-01-17 | 10.304,642671 | +0,06% |
| 2014-01-16 | 10.298,457292 | +0,10% |
| 2014-01-15 | 10.287,951121 | +0,16% |
| 2014-01-14 | 10.271,936039 | +0,15% |
| 2014-01-13 | 10.256,843646 | +0,12% |
| 2014-01-10 | 10.244,059002 | -0,05% |
| 2014-01-09 | 10.248,809416 | -0,09% |
| 2014-01-08 | 10.258,444044 | +0,22% |
| 2014-01-07 | 10.235,802085 | +0,08% |
| 2014-01-06 | 10.227,358877 | +0,11% |
| 2014-01-03 | 10.216,209711 | -0,31% |
| 2014-01-02 | 10.248,174053 | -0,02% |
| 2013-12-31 | 10.250,077032 | +0,16% |
| 2013-12-30 | 10.233,914042 | +0,13% |
| 2013-12-23 | 10.220,704406 | +0,02% |
| 2013-12-21 | 10.219,013234 | +0,07% |
| 2013-12-20 | 10.212,229441 | +0,10% |
| 2013-12-19 | 10.201,573761 | +0,11% |
| 2013-12-18 | 10.190,200137 | -0,04% |
| 2013-12-17 | 10.194,519020 | +0,09% |
| 2013-12-16 | 10.185,155503 | -0,05% |
| 2013-12-13 | 10.190,562650 | -0,04% |
| 2013-12-12 | 10.194,795446 | -0,30% |
| 2013-12-11 | 10.225,398155 | -0,16% |
| 2013-12-10 | 10.241,889164 | +0,11% |
| 2013-12-09 | 10.230,258442 | +0,01% |
| 2013-12-07 | 10.229,440576 | -0,07% |
| 2013-12-06 | 10.236,686509 | -0,01% |
| 2013-12-05 | 10.237,369432 | -0,14% |
| 2013-12-04 | 10.251,961074 | -0,07% |
| 2013-12-03 | 10.259,196253 | -0,35% |
| 2013-12-02 | 10.295,266476 | +0,03% |
| 2013-11-29 | 10.292,560695 | +0,08% |
| 2013-11-28 | 10.284,833066 | +0,02% |
| 2013-11-27 | 10.282,307445 | -0,15% |
| 2013-11-26 | 10.297,956385 | -0,09% |
| 2013-11-25 | 10.307,728103 | +0,16% |
| 2013-11-22 | 10.291,005419 | -0,05% |
| 2013-11-21 | 10.296,192285 | -0,18% |
| 2013-11-20 | 10.314,282351 | -0,14% |
| 2013-11-19 | 10.328,521390 | +0,16% |
| 2013-11-18 | 10.312,167155 | +0,02% |
| 2013-11-15 | 10.309,604695 | -0,30% |
| 2013-11-14 | 10.340,637516 | +0,04% |
| 2013-11-13 | 10.336,439409 | -0,16% |
| 2013-11-12 | 10.353,346672 | +0,22% |
| 2013-11-11 | 10.330,792360 | +0,08% |
| 2013-11-08 | 10.322,143899 | -0,12% |
| 2013-11-07 | 10.334,475970 | +0,05% |
| 2013-11-06 | 10.329,341626 | -0,27% |
| 2013-11-05 | 10.357,600548 | -0,11% |
| 2013-11-04 | 10.368,792252 | -0,12% |
| 2013-10-31 | 10.381,558709 | -0,24% |
| 2013-10-30 | 10.406,505264 | +0,08% |
| 2013-10-29 | 10.398,669276 | +0,13% |
| 2013-10-28 | 10.384,692156 | -0,21% |
| 2013-10-25 | 10.406,510849 | -0,15% |
| 2013-10-24 | 10.421,832584 | -0,13% |
| 2013-10-22 | 10.435,870508 | +0,25% |
| 2013-10-21 | 10.409,794462 | +0,03% |
| 2013-10-18 | 10.406,811250 | +0,05% |
| 2013-10-17 | 10.402,069831 | +0,17% |
| 2013-10-16 | 10.384,553214 | +0,06% |
| 2013-10-15 | 10.378,014975 | +0,23% |
| 2013-10-14 | 10.353,986831 | -0,06% |
| 2013-10-11 | 10.359,874105 | +0,35% |
| 2013-10-10 | 10.323,239828 | +0,11% |
| 2013-10-09 | 10.311,396518 | +0,09% |
| 2013-10-08 | 10.302,365305 | +0,18% |
| 2013-10-07 | 10.283,542728 | -0,05% |
| 2013-10-04 | 10.288,331995 | +0,19% |
| 2013-10-03 | 10.269,259663 | +0,10% |
| 2013-10-02 | 10.259,079190 | -0,11% |
| 2013-10-01 | 10.270,461246 | -0,08% |
| 2013-09-30 | 10.278,923134 | -0,03% |
| 2013-09-27 | 10.281,759180 | +0,27% |
| 2013-09-26 | 10.254,521582 | -0,02% |
| 2013-09-25 | 10.256,163346 | +0,00% |
| 2013-09-24 | 10.256,051818 | +0,02% |
| 2013-09-23 | 10.253,503601 | +0,04% |
| 2013-09-20 | 10.249,173013 | -0,01% |
| 2013-09-19 | 10.250,648552 | +0,20% |
| 2013-09-18 | 10.229,833086 | -0,07% |
| 2013-09-17 | 10.237,485890 | -0,06% |
| 2013-09-16 | 10.243,375480 | +0,06% |
| 2013-09-13 | 10.236,956751 | +0,18% |
| 2013-09-12 | 10.218,195572 | +0,14% |
| 2013-09-11 | 10.203,737818 | +0,31% |
| 2013-09-10 | 10.171,800978 | +0,03% |
| 2013-09-09 | 10.168,801603 | +0,15% |
| 2013-09-06 | 10.153,759457 | +0,24% |
| 2013-09-05 | 10.129,035553 | -0,02% |
| 2013-09-04 | 10.130,878455 | +0,14% |
| 2013-09-03 | 10.116,419240 | +0,15% |
| 2013-09-02 | 10.100,767033 | -0,13% |
| 2013-08-30 | 10.113,428773 | +0,24% |
| 2013-08-29 | 10.089,129094 | -0,11% |
| 2013-08-28 | 10.099,875567 | -0,10% |
| 2013-08-27 | 10.109,561212 | -0,07% |
| 2013-08-26 | 10.116,467897 | +0,02% |
| 2013-08-24 | 10.114,851195 | +0,23% |
| 2013-08-23 | 10.091,431208 | -0,03% |
| 2013-08-22 | 10.094,521161 | -0,20% |
| 2013-08-21 | 10.114,580570 | -0,03% |
| 2013-08-16 | 10.117,899364 | -0,08% |
| 2013-08-15 | 10.126,008271 | +0,13% |
| 2013-08-14 | 10.112,462024 | +0,13% |
| 2013-08-13 | 10.099,421210 | 0,00% |
| 2013-08-12 | 10.099,716332 | +0,20% |
| 2013-08-09 | 10.079,335291 | +0,14% |
| 2013-08-08 | 10.065,196989 | -0,11% |
| 2013-08-07 | 10.076,168551 | -0,02% |
| 2013-08-06 | 10.077,759613 | +0,05% |
| 2013-08-05 | 10.072,945581 | +0,01% |
| 2013-08-02 | 10.071,667284 | +0,12% |
| 2013-08-01 | 10.059,854166 | -0,06% |
| 2013-07-31 | 10.066,354720 | +0,11% |
| 2013-07-30 | 10.054,957345 | -0,10% |
| 2013-07-29 | 10.065,022825 | -0,03% |
| 2013-07-26 | 10.067,758883 | -0,13% |
| 2013-07-25 | 10.080,712471 | +0,10% |
| 2013-07-24 | 10.070,916488 | +0,09% |
| 2013-07-23 | 10.061,632937 | +0,10% |
| 2013-07-22 | 10.051,178470 | +0,18% |
| 2013-07-19 | 10.032,886840 | +0,12% |
| 2013-07-18 | 10.020,410830 | +0,13% |
| 2013-07-17 | 10.007,019395 | +0,10% |
| 2013-07-16 | 9.997,408719 | +0,16% |
| 2013-07-15 | 9.981,490626 | +0,12% |
| 2013-07-12 | 9.969,511901 | -1,23% |
| 2013-07-11 | 10.093,174936 | +0,18% |
| 2013-07-10 | 10.074,585645 | +0,22% |
| 2013-07-09 | 10.052,089471 | +0,46% |
| 2013-07-08 | 10.005,924444 | -0,17% |
| 2013-07-05 | 10.022,994364 | +0,67% |
| 2013-07-04 | 9.956,215640 | -0,14% |
| 2013-07-03 | 9.970,537177 | -0,09% |
| 2013-07-02 | 9.979,407073 | +0,19% |
| 2013-07-01 | 9.960,028938 | -0,23% |
| 2013-06-28 | 9.983,039174 | +0,33% |
| 2013-06-27 | 9.950,229325 | +0,30% |
| 2013-06-26 | 9.920,220972 | +0,50% |
| 2013-06-25 | 9.870,406972 | -0,58% |
| 2013-06-24 | 9.927,661140 | -0,34% |
| 2013-06-21 | 9.961,121791 | -1,18% |
| 2013-06-20 | 10.079,704538 | +0,42% |
| 2013-06-19 | 10.037,947125 | -0,15% |
| 2013-06-18 | 10.053,497306 | +0,37% |
| 2013-06-17 | 10.016,406661 | -0,09% |
| 2013-06-14 | 10.025,775159 | -0,17% |
| 2013-06-13 | 10.042,973522 | +0,30% |
| 2013-06-12 | 10.012,641467 | -0,72% |
| 2013-06-11 | 10.084,873362 | -0,13% |
| 2013-06-10 | 10.098,128010 | +0,32% |
| 2013-06-07 | 10.065,916058 | -0,10% |
| 2013-06-06 | 10.075,806158 | -1,00% |
| 2013-06-05 | 10.177,400144 | +0,17% |
| 2013-06-04 | 10.159,933977 | -0,43% |
| 2013-06-03 | 10.203,349391 | -0,41% |
| 2013-05-31 | 10.245,780677 | -0,46% |
| 2013-05-30 | 10.293,467702 | -0,84% |
| 2013-05-29 | 10.380,761297 | +0,62% |
| 2013-05-28 | 10.316,899669 | +0,32% |
| 2013-05-27 | 10.284,206875 | -0,21% |
| 2013-05-24 | 10.305,740505 | -0,74% |
| 2013-05-23 | 10.382,866497 | +0,04% |
| 2013-05-22 | 10.378,386028 | +0,61% |
| 2013-05-21 | 10.315,620732 | +0,29% |
| 2013-05-17 | 10.285,556566 | -0,05% |
| 2013-05-16 | 10.291,181370 | +0,11% |
| 2013-05-15 | 10.279,414344 | +0,31% |
| 2013-05-14 | 10.247,742308 | +0,20% |
| 2013-05-13 | 10.227,363353 | +0,18% |
| 2013-05-10 | 10.209,185454 | +0,22% |
| 2013-05-09 | 10.187,277368 | +0,19% |
| 2013-05-08 | 10.168,139102 | -0,05% |
| 2013-05-07 | 10.173,244700 | -0,15% |
| 2013-05-06 | 10.188,869776 | +0,67% |
| 2013-05-03 | 10.121,020936 | +0,14% |
| 2013-05-02 | 10.106,886136 | +0,04% |
| 2013-04-30 | 10.102,731635 | +0,18% |
| 2013-04-29 | 10.084,896384 | +0,01% |
| 2013-04-26 | 10.084,090869 | +0,44% |
| 2013-04-25 | 10.039,513900 | +0,24% |
| 2013-04-24 | 10.015,594558 | +0,59% |
| 2013-04-23 | 9.956,601994 | +0,21% |
| 2013-04-22 | 9.935,956432 | +0,07% |
| 2013-04-19 | 9.928,684249 | +0,08% |
| 2013-04-18 | 9.920,848617 | -0,39% |
| 2013-04-17 | 9.959,475600 | -0,12% |
| 2013-04-16 | 9.971,212529 | -0,27% |
| 2013-04-15 | 9.998,536913 | -0,36% |
| 2013-04-12 | 10.034,384767 | +0,22% |
| 2013-04-11 | 10.012,023037 | +0,67% |
| 2013-04-10 | 9.945,166808 | +0,16% |
| 2013-04-09 | 9.929,011474 | +0,00% |
| 2013-04-08 | 9.928,611156 | -0,20% |
| 2013-04-05 | 9.948,461887 | +0,00% |
| 2013-04-04 | 9.948,126552 | -0,59% |
| 2013-04-03 | 10.007,657850 | +0,32% |
| 2013-04-02 | 9.975,530761 | +0,03% |
| 2013-03-29 | 9.972,749214 | -0,12% |
| 2013-03-28 | 9.985,130362 | -0,44% |
| 2013-03-27 | 10.028,855605 | -0,10% |
| 2013-03-26 | 10.038,794295 | -0,27% |
| 2013-03-25 | 10.065,552754 | -0,05% |
| 2013-03-22 | 10.070,186002 | -0,42% |
| 2013-03-21 | 10.113,048679 | +0,23% |
| 2013-03-20 | 10.089,864643 | -0,14% |
| 2013-03-19 | 10.104,307204 | +0,16% |
| 2013-03-18 | 10.088,367457 | +0,77% |
| 2013-03-14 | 10.010,913356 | -0,27% |
| 2013-03-13 | 10.038,145267 | +0,41% |
| 2013-03-12 | 9.997,002842 | +0,19% |
| 2013-03-11 | 9.978,540176 | +0,29% |
| 2013-03-08 | 9.949,474173 | -0,22% |
| 2013-03-07 | 9.971,140750 | -0,03% |
| 2013-03-06 | 9.973,927777 | +0,43% |
| 2013-03-05 | 9.931,190892 | +0,43% |
| 2013-03-04 | 9.888,407427 | +0,04% |
| 2013-03-01 | 9.884,932232 | -0,01% |
| 2013-02-28 | 9.885,708068 | +0,39% |
| 2013-02-27 | 9.847,342288 | -0,48% |
| 2013-02-26 | 9.894,473672 | +0,27% |
| 2013-02-25 | 9.867,617673 | -0,04% |
| 2013-02-22 | 9.871,844555 | -0,22% |
| 2013-02-21 | 9.894,088788 | -0,25% |
| 2013-02-20 | 9.918,464930 | +0,36% |
| 2013-02-19 | 9.882,769173 | +0,18% |
| 2013-02-18 | 9.865,125758 | -0,27% |
| 2013-02-15 | 9.891,415446 | -0,12% |
| 2013-02-14 | 9.902,982112 | +0,13% |
| 2013-02-13 | 9.889,757519 | -0,05% |
| 2013-02-12 | 9.894,767351 | -0,07% |
| 2013-02-11 | 9.901,265341 | +0,25% |
| 2013-02-08 | 9.877,049861 | +0,16% |
| 2013-02-07 | 9.861,143001 | +0,10% |
| 2013-02-06 | 9.851,740013 | -0,18% |
| 2013-02-05 | 9.869,349049 | -0,48% |
| 2013-02-04 | 9.916,473691 | +0,11% |
| 2013-02-01 | 9.905,209872 | -0,24% |
| 2013-01-31 | 9.929,153489 | -0,04% |
| 2013-01-30 | 9.933,283239 | +0,25% |
| 2013-01-29 | 9.908,308193 | +0,15% |
| 2013-01-28 | 9.893,748145 | -0,05% |
| 2013-01-25 | 9.898,259635 | +0,09% |
| 2013-01-24 | 9.889,816593 | -0,04% |
| 2013-01-23 | 9.893,554577 | -0,46% |
| 2013-01-22 | 9.938,971168 | -0,14% |
| 2013-01-21 | 9.952,719087 | +0,25% |
| 2013-01-18 | 9.927,461123 | +0,27% |
| 2013-01-17 | 9.900,303750 | -0,11% |
| 2013-01-16 | 9.911,074801 | -0,11% |
| 2013-01-15 | 9.921,737239 | +0,22% |
| 2013-01-14 | 9.899,687985 | -0,12% |
| 2013-01-11 | 9.911,178673 | +0,22% |
| 2013-01-10 | 9.889,569290 | +0,29% |
| 2013-01-09 | 9.861,273475 | +0,19% |
| 2013-01-08 | 9.842,155159 | -0,04% |
| 2013-01-07 | 9.846,060997 | +0,09% |
| 2013-01-04 | 9.837,471480 | +0,36% |
| 2013-01-03 | 9.802,331356 | +0,17% |
| 2013-01-02 | 9.785,866943 | -0,09% |
| 2012-12-28 | 9.795,103560 | +0,15% |
| 2012-12-27 | 9.780,060281 | +0,23% |
| 2012-12-21 | 9.757,738776 | +0,04% |
| 2012-12-20 | 9.753,693104 | -0,13% |
| 2012-12-19 | 9.766,499077 | -0,04% |
| 2012-12-18 | 9.770,548448 | -0,03% |
| 2012-12-17 | 9.773,950418 | +0,03% |
| 2012-12-15 | 9.771,296632 | +0,06% |
| 2012-12-14 | 9.765,209769 | +0,11% |
| 2012-12-13 | 9.754,158896 | +0,19% |
| 2012-12-12 | 9.735,499188 | +0,64% |
| 2012-12-11 | 9.673,563246 | +0,19% |
| 2012-12-10 | 9.655,560527 | -0,17% |
| 2012-12-07 | 9.672,266881 | -0,02% |
| 2012-12-06 | 9.674,525870 | +0,36% |
| 2012-12-05 | 9.640,137986 | +0,20% |
| 2012-12-04 | 9.620,853372 | 0,00% |
| 2012-12-03 | 9.621,213945 | +0,06% |
| 2012-12-01 | 9.615,586736 | +0,03% |
| 2012-11-30 | 9.612,640433 | +0,41% |
| 2012-11-29 | 9.573,073211 | +0,13% |
| 2012-11-28 | 9.560,336946 | -0,08% |
| 2012-11-27 | 9.567,595514 | -0,06% |
| 2012-11-26 | 9.572,941658 | +0,11% |
| 2012-11-23 | 9.562,557658 | -0,05% |
| 2012-11-22 | 9.567,627083 | +0,17% |
| 2012-11-21 | 9.551,457326 | -0,07% |
| 2012-11-20 | 9.558,308828 | +0,21% |
| 2012-11-19 | 9.538,223723 | -0,03% |
| 2012-11-16 | 9.541,173575 | -0,09% |
| 2012-11-15 | 9.549,857370 | -0,07% |
| 2012-11-14 | 9.556,596362 | +0,05% |
| 2012-11-13 | 9.551,815173 | -0,14% |
| 2012-11-12 | 9.565,431178 | +0,08% |
| 2012-11-10 | 9.557,624070 | +0,04% |
| 2012-11-09 | 9.554,187432 | -0,45% |
| 2012-11-08 | 9.596,986010 | -0,14% |
| 2012-11-07 | 9.610,433067 | +0,29% |
| 2012-11-06 | 9.582,542936 | +0,19% |
| 2012-11-05 | 9.564,300805 | -0,03% |
| 2012-10-31 | 9.566,913623 | +0,21% |
| 2012-10-30 | 9.546,443224 | -0,35% |
| 2012-10-29 | 9.580,389915 | +0,01% |
| 2012-10-27 | 9.578,957565 | 0,00% |
| 2012-10-26 | 9.579,023668 | -0,27% |
| 2012-10-25 | 9.605,266933 | -0,72% |
| 2012-10-24 | 9.675,394628 | -0,20% |
| 2012-10-19 | 9.694,677822 | +0,26% |
| 2012-10-18 | 9.669,963215 | +0,23% |
| 2012-10-17 | 9.647,629471 | +0,17% |
| 2012-10-16 | 9.631,518226 | -0,02% |
| 2012-10-15 | 9.633,334248 | +0,13% |
| 2012-10-12 | 9.620,864868 | +0,08% |
| 2012-10-11 | 9.613,446083 | +0,14% |
| 2012-10-10 | 9.600,380138 | -0,54% |
| 2012-10-09 | 9.652,988285 | +0,33% |
| 2012-10-08 | 9.621,212905 | +0,24% |
| 2012-10-05 | 9.598,589419 | -0,14% |
| 2012-10-04 | 9.611,823280 | -0,11% |
| 2012-10-03 | 9.622,248343 | +0,23% |
| 2012-10-02 | 9.600,596915 | -0,16% |
| 2012-10-01 | 9.616,092763 | -0,32% |
| 2012-09-28 | 9.646,603332 | -0,01% |
| 2012-09-27 | 9.647,408505 | -0,62% |
| 2012-09-26 | 9.707,607896 | +0,31% |
| 2012-09-25 | 9.677,603612 | -0,05% |
| 2012-09-24 | 9.682,418428 | +0,24% |
| 2012-09-21 | 9.659,283281 | -0,19% |
| 2012-09-20 | 9.677,571922 | +0,10% |
| 2012-09-19 | 9.668,122265 | -0,38% |
| 2012-09-18 | 9.705,013368 | -0,39% |
| 2012-09-17 | 9.742,646963 | +0,29% |
| 2012-09-14 | 9.714,563294 | +0,14% |
| 2012-09-13 | 9.701,151948 | 0,00% |
| 2012-09-12 | 9.701,216168 | +0,28% |
| 2012-09-11 | 9.673,916695 | -0,17% |
| 2012-09-10 | 9.690,641305 | -0,18% |
| 2012-09-07 | 9.708,182661 | +0,55% |
| 2012-09-06 | 9.654,770891 | -0,17% |
| 2012-09-05 | 9.671,167176 | -0,20% |
| 2012-09-04 | 9.690,101554 | +0,17% |
| 2012-09-03 | 9.673,253197 | -0,05% |
| 2012-08-31 | 9.677,633981 | -0,31% |
| 2012-08-30 | 9.708,141525 | -0,25% |
| 2012-08-29 | 9.732,282510 | +0,04% |
| 2012-08-28 | 9.728,537726 | +0,24% |
| 2012-08-27 | 9.705,224468 | +0,03% |
| 2012-08-24 | 9.702,414004 | -0,10% |
| 2012-08-23 | 9.712,289486 | -0,31% |
| 2012-08-22 | 9.742,517027 | +0,27% |
| 2012-08-21 | 9.716,312021 | +0,38% |
| 2012-08-17 | 9.679,305157 | +0,31% |
| 2012-08-16 | 9.649,166536 | -0,05% |
| 2012-08-15 | 9.654,135223 | +0,09% |
| 2012-08-14 | 9.645,247451 | -0,08% |
| 2012-08-13 | 9.652,957858 | +0,03% |
| 2012-08-10 | 9.649,724126 | -0,07% |
| 2012-08-09 | 9.656,834722 | +0,19% |
| 2012-08-08 | 9.638,710615 | +0,02% |
| 2012-08-07 | 9.636,732381 | +0,65% |
| 2012-08-06 | 9.574,365682 | +0,61% |
| 2012-08-03 | 9.516,343492 | -0,27% |
| 2012-08-02 | 9.542,277422 | +0,15% |
| 2012-08-01 | 9.528,005319 | -0,21% |
| 2012-07-31 | 9.547,644285 | +0,20% |
| 2012-07-30 | 9.528,382071 | +0,60% |
| 2012-07-27 | 9.471,118502 | +0,84% |
| 2012-07-26 | 9.392,240256 | +0,16% |
| 2012-07-25 | 9.376,829425 | -0,48% |
| 2012-07-24 | 9.422,489150 | -0,36% |
| 2012-07-23 | 9.456,572785 | -0,47% |
| 2012-07-20 | 9.500,933247 | +0,09% |
| 2012-07-19 | 9.492,647606 | +0,45% |
| 2012-07-18 | 9.450,533394 | +0,06% |
| 2012-07-17 | 9.444,847792 | +0,33% |
| 2012-07-16 | 9.414,067887 | +0,67% |
| 2012-07-13 | 9.351,259819 | -0,13% |
| 2012-07-12 | 9.363,034388 | -2,01% |
| 2012-07-11 | 9.554,845300 | -0,15% |
| 2012-07-10 | 9.569,594070 | +0,30% |
| 2012-07-09 | 9.541,108314 | -0,89% |
| 2012-07-06 | 9.626,374316 | -0,41% |
| 2012-07-05 | 9.665,860801 | -0,02% |
| 2012-07-04 | 9.667,731917 | +0,32% |
| 2012-07-03 | 9.637,314410 | +0,64% |
| 2012-07-02 | 9.576,293047 | +1,05% |
| 2012-06-29 | 9.477,094480 | +0,66% |
| 2012-06-28 | 9.414,751669 | +0,04% |
| 2012-06-27 | 9.411,401835 | +0,02% |
| 2012-06-26 | 9.409,710511 | -0,74% |
| 2012-06-25 | 9.479,766083 | -0,05% |
| 2012-06-22 | 9.484,234370 | -0,16% |
| 2012-06-21 | 9.499,419568 | +0,18% |
| 2012-06-20 | 9.482,628522 | +0,85% |
| 2012-06-19 | 9.402,646035 | +0,10% |
| 2012-06-18 | 9.392,860643 | +0,55% |
| 2012-06-15 | 9.341,703731 | +0,06% |
| 2012-06-14 | 9.336,122675 | -0,45% |
| 2012-06-13 | 9.377,960069 | +0,05% |
| 2012-06-12 | 9.373,163263 | -0,38% |
| 2012-06-11 | 9.408,563166 | +0,67% |
| 2012-06-08 | 9.346,120150 | +0,07% |
| 2012-06-07 | 9.339,647804 | +0,91% |
| 2012-06-06 | 9.255,260122 | +0,07% |
| 2012-06-05 | 9.248,785861 | +0,20% |
| 2012-06-04 | 9.230,229403 | -0,77% |
| 2012-06-01 | 9.302,307361 | -0,20% |
| 2012-05-31 | 9.320,764667 | -0,54% |
| 2012-05-30 | 9.371,516458 | -0,35% |
| 2012-05-29 | 9.404,182462 | +0,23% |
| 2012-05-25 | 9.382,997171 | +0,64% |
| 2012-05-24 | 9.322,900629 | -1,12% |
| 2012-05-23 | 9.428,097451 | +0,30% |
| 2012-05-22 | 9.399,900900 | +0,49% |
| 2012-05-21 | 9.354,305537 | +0,21% |
| 2012-05-18 | 9.334,252153 | -0,57% |
| 2012-05-17 | 9.387,976318 | +0,16% |
| 2012-05-16 | 9.373,324071 | -0,69% |
| 2012-05-15 | 9.438,182341 | -0,34% |
| 2012-05-14 | 9.470,546136 | -0,33% |
| 2012-05-11 | 9.502,088379 | +0,28% |
| 2012-05-10 | 9.475,273634 | -0,33% |
| 2012-05-09 | 9.506,957374 | +0,00% |
| 2012-05-08 | 9.506,568137 | +0,43% |
| 2012-05-07 | 9.465,994486 | -0,51% |
| 2012-05-04 | 9.514,369276 | -0,45% |
| 2012-05-03 | 9.557,715184 | +0,71% |
| 2012-05-02 | 9.490,633446 | +0,08% |
| 2012-04-27 | 9.483,091117 | -0,30% |
| 2012-04-26 | 9.511,822428 | +1,27% |
| 2012-04-25 | 9.392,630958 | +1,28% |
| 2012-04-24 | 9.273,536161 | -0,31% |
| 2012-04-23 | 9.302,475505 | +0,03% |
| 2012-04-21 | 9.299,423972 | +0,27% |
| 2012-04-20 | 9.274,038851 | -0,74% |
| 2012-04-19 | 9.342,710644 | -0,45% |
| 2012-04-18 | 9.384,508337 | +1,02% |
| 2012-04-17 | 9.289,529403 | -0,02% |
| 2012-04-16 | 9.291,491051 | -0,52% |
| 2012-04-13 | 9.340,439275 | +0,19% |
| 2012-04-12 | 9.322,278595 | +0,13% |
| 2012-04-11 | 9.310,272831 | -0,91% |
| 2012-04-10 | 9.396,084322 | -0,13% |
| 2012-04-06 | 9.407,922739 | -0,24% |
| 2012-04-05 | 9.430,960819 | -0,93% |
| 2012-04-04 | 9.519,579394 | -0,51% |
| 2012-04-03 | 9.568,477979 | +0,61% |
| 2012-04-02 | 9.510,331460 | +0,26% |
| 2012-03-30 | 9.485,746208 | -1,08% |
| 2012-03-29 | 9.588,956383 | -0,69% |
| 2012-03-28 | 9.655,192446 | -0,01% |
| 2012-03-27 | 9.656,323732 | +0,38% |
| 2012-03-26 | 9.619,698751 | +0,03% |
| 2012-03-24 | 9.616,501652 | +0,03% |
| 2012-03-23 | 9.613,174170 | +0,01% |
| 2012-03-22 | 9.612,266502 | -0,58% |
| 2012-03-21 | 9.668,231447 | +0,20% |
| 2012-03-20 | 9.648,685520 | +0,82% |
| 2012-03-19 | 9.570,294445 | +0,06% |
| 2012-03-14 | 9.564,425253 | +0,55% |
| 2012-03-13 | 9.511,691352 | -0,03% |
| 2012-03-12 | 9.514,901294 | +0,36% |
| 2012-03-09 | 9.481,171084 | +0,85% |
| 2012-03-08 | 9.401,579129 | +0,13% |
| 2012-03-07 | 9.389,466528 | -1,07% |
| 2012-03-06 | 9.490,707392 | -0,68% |
| 2012-03-05 | 9.555,660652 | -0,27% |
| 2012-03-02 | 9.581,648606 | +0,50% |
| 2012-03-01 | 9.534,070912 | -0,19% |
| 2012-02-29 | 9.552,410966 | +0,26% |
| 2012-02-28 | 9.528,072580 | -0,04% |
| 2012-02-27 | 9.531,536068 | +0,18% |
| 2012-02-24 | 9.514,476300 | -0,58% |
| 2012-02-23 | 9.570,259728 | -0,45% |
| 2012-02-22 | 9.613,300874 | -0,13% |
| 2012-02-21 | 9.625,407462 | +0,60% |
| 2012-02-20 | 9.567,976239 | +0,62% |
| 2012-02-17 | 9.508,867481 | +0,44% |
| 2012-02-16 | 9.467,215070 | +0,03% |
| 2012-02-15 | 9.464,572092 | -0,13% |
| 2012-02-14 | 9.476,900828 | +0,46% |
| 2012-02-13 | 9.433,872770 | -0,63% |
| 2012-02-10 | 9.493,428677 | -0,56% |
| 2012-02-09 | 9.546,757322 | +0,12% |
| 2012-02-08 | 9.535,383239 | +0,59% |
| 2012-02-07 | 9.479,331171 | +0,12% |
| 2012-02-06 | 9.467,626373 | +0,59% |
| 2012-02-03 | 9.412,159347 | -0,02% |
| 2012-02-02 | 9.413,687636 | +0,85% |
| 2012-02-01 | 9.334,229150 | +0,10% |
| 2012-01-31 | 9.325,144327 | -0,51% |
| 2012-01-30 | 9.372,981771 | -0,28% |
| 2012-01-27 | 9.399,549497 | +0,20% |
| 2012-01-26 | 9.381,007159 | -0,14% |
| 2012-01-25 | 9.394,525524 | +0,22% |
| 2012-01-24 | 9.373,644724 | +0,12% |
| 2012-01-23 | 9.362,274886 | +0,30% |
| 2012-01-20 | 9.334,182852 | +0,36% |
| 2012-01-19 | 9.301,038683 | +0,52% |
| 2012-01-18 | 9.253,344130 | +0,38% |
| 2012-01-17 | 9.217,892840 | -0,05% |
| 2012-01-16 | 9.222,710110 | -0,52% |
| 2012-01-13 | 9.270,563643 | -1,49% |
| 2012-01-12 | 9.411,205256 | -0,26% |
| 2012-01-11 | 9.435,335600 | +1,16% |
| 2012-01-10 | 9.327,018554 | -0,31% |
| 2012-01-09 | 9.356,343126 | +0,37% |
| 2012-01-06 | 9.321,712863 | +0,08% |
| 2012-01-05 | 9.314,388645 | -1,31% |
| 2012-01-04 | 9.438,172178 | +0,25% |
| 2012-01-03 | 9.414,545863 | +1,02% |
| 2012-01-02 | 9.319,504946 | -0,01% |
| 2011-12-30 | 9.320,339823 | -0,17% |
| 2011-12-29 | 9.336,277650 | -0,43% |
| 2011-12-28 | 9.376,576333 | +0,11% |
| 2011-12-27 | 9.366,021617 | +0,22% |
| 2011-12-23 | 9.345,391246 | +0,29% |
| 2011-12-22 | 9.318,169679 | -0,12% |
| 2011-12-21 | 9.329,189327 | +1,14% |
| 2011-12-20 | 9.223,592338 | -0,41% |
| 2011-12-19 | 9.261,424923 | -0,60% |
| 2011-12-16 | 9.316,927739 | +0,31% |
| 2011-12-15 | 9.288,199191 | -0,50% |
| 2011-12-14 | 9.334,535354 | -0,44% |
| 2011-12-13 | 9.376,086846 | -1,08% |
| 2011-12-12 | 9.478,147175 | +1,35% |
| 2011-12-09 | 9.351,449520 | -1,17% |
| 2011-12-08 | 9.462,324818 | -0,56% |
| 2011-12-07 | 9.515,715273 | -0,18% |
| 2011-12-06 | 9.532,958752 | +1,06% |
| 2011-12-05 | 9.432,680228 | +0,31% |
| 2011-12-02 | 9.403,132604 | -0,02% |
| 2011-12-01 | 9.404,745799 | +2,48% |
| 2011-11-30 | 9.176,921435 | -0,11% |
| 2011-11-29 | 9.187,268835 | +1,32% |
| 2011-11-28 | 9.067,990336 | -0,34% |
| 2011-11-25 | 9.098,879142 | -0,33% |
| 2011-11-24 | 9.129,076900 | -0,71% |
| 2011-11-23 | 9.193,990648 | -0,35% |
| 2011-11-22 | 9.225,849380 | -1,10% |
| 2011-11-21 | 9.328,282211 | +0,10% |
| 2011-11-18 | 9.318,750150 | +0,41% |
| 2011-11-17 | 9.280,446558 | -0,01% |
| 2011-11-16 | 9.281,305660 | -0,72% |
| 2011-11-15 | 9.348,775300 | -0,78% |
| 2011-11-14 | 9.421,858658 | +0,67% |
| 2011-11-11 | 9.358,996108 | -0,40% |
| 2011-11-10 | 9.396,152933 | -1,78% |
| 2011-11-09 | 9.566,258382 | +0,29% |
| 2011-11-08 | 9.538,164676 | -0,03% |
| 2011-11-07 | 9.541,188114 | +0,03% |
| 2011-11-05 | 9.538,679195 | -0,76% |
| 2011-11-04 | 9.611,484311 | +1,35% |
| 2011-11-03 | 9.483,423281 | -2,79% |
| 2011-11-02 | 9.755,419774 | -0,55% |
| 2011-10-28 | 9.809,257090 | +0,96% |
| 2011-10-27 | 9.715,975987 | +0,61% |
| 2011-10-26 | 9.656,665564 | -0,09% |
| 2011-10-25 | 9.665,522883 | +0,66% |
| 2011-10-24 | 9.602,109320 | +0,87% |
| 2011-10-21 | 9.519,164102 | -0,28% |
| 2011-10-20 | 9.545,682491 | -0,63% |
| 2011-10-19 | 9.605,841591 | +0,18% |
| 2011-10-18 | 9.588,321564 | -1,39% |
| 2011-10-17 | 9.723,547990 | +0,82% |
| 2011-10-14 | 9.644,844249 | -0,50% |
| 2011-10-13 | 9.693,057965 | +1,40% |
| 2011-10-12 | 9.559,310947 | +0,37% |
| 2011-10-11 | 9.524,195535 | +1,06% |
| 2011-10-10 | 9.424,054124 | +0,43% |
| 2011-10-07 | 9.383,849399 | +0,91% |
| 2011-10-06 | 9.298,815928 | +1,24% |
| 2011-10-05 | 9.184,786225 | -0,30% |
| 2011-10-04 | 9.212,297618 | -0,72% |
| 2011-10-03 | 9.279,189638 | -0,96% |
| 2011-09-30 | 9.369,353413 | -0,03% |
| 2011-09-29 | 9.371,884531 | -0,50% |
| 2011-09-28 | 9.418,944942 | +1,38% |
| 2011-09-27 | 9.290,358591 | +1,29% |
| 2011-09-26 | 9.171,694929 | +0,02% |
| 2011-09-23 | 9.170,049610 | -1,19% |
| 2011-09-22 | 9.280,534846 | -1,22% |
| 2011-09-21 | 9.394,737170 | +0,72% |
| 2011-09-20 | 9.327,918946 | -0,89% |
| 2011-09-19 | 9.411,987931 | -0,06% |
| 2011-09-16 | 9.417,865981 | +0,57% |
| 2011-09-15 | 9.364,759158 | +0,61% |
| 2011-09-14 | 9.308,249265 | -0,11% |
| 2011-09-13 | 9.318,200720 | -0,74% |
| 2011-09-12 | 9.387,836827 | -1,12% |
| 2011-09-09 | 9.493,829078 | -0,12% |
| 2011-09-08 | 9.505,662187 | +0,93% |
| 2011-09-07 | 9.418,130953 | +0,42% |
| 2011-09-06 | 9.378,837477 | -1,32% |
| 2011-09-05 | 9.503,912014 | -0,76% |
| 2011-09-02 | 9.576,746057 | -0,15% |
| 2011-09-01 | 9.590,790157 | +1,11% |
| 2011-08-31 | 9.485,277209 | +0,35% |
| 2011-08-30 | 9.451,774659 | +0,17% |
| 2011-08-29 | 9.435,893004 | +0,13% |
| 2011-08-26 | 9.423,895068 | -1,14% |
| 2011-08-25 | 9.533,012780 | +1,06% |
| 2011-08-24 | 9.433,425017 | +0,24% |
| 2011-08-23 | 9.410,860505 | +0,16% |
| 2011-08-22 | 9.395,853260 | +0,41% |
| 2011-08-19 | 9.357,814617 | -2,26% |
| 2011-08-18 | 9.574,424067 | +0,45% |
| 2011-08-17 | 9.531,775409 | +1,44% |
| 2011-08-16 | 9.396,686134 | +0,29% |
| 2011-08-15 | 9.369,603860 | +0,96% |
| 2011-08-12 | 9.280,243330 | -0,07% |
| 2011-08-11 | 9.286,734423 | -0,66% |
| 2011-08-10 | 9.348,791176 | -0,96% |
| 2011-08-09 | 9.439,353469 | -0,72% |
| 2011-08-08 | 9.508,086531 | -0,01% |
| 2011-08-05 | 9.509,218571 | -2,92% |
| 2011-08-04 | 9.795,217777 | +0,09% |
| 2011-08-03 | 9.786,725065 | -1,26% |
| 2011-08-02 | 9.911,590476 | -0,54% |
| 2011-08-01 | 9.965,391321 | -0,01% |
| 2011-07-29 | 9.966,468900 | -0,24% |
| 2011-07-28 | 9.990,289576 | -0,30% |
| 2011-07-27 | 10.020,804843 | -0,14% |
| 2011-07-26 | 10.034,414688 | -0,02% |
| 2011-07-25 | 10.036,229797 | +0,71% |
| 2011-07-22 | 9.965,183134 | +0,58% |
| 2011-07-21 | 9.908,007122 | +0,50% |
| 2011-07-20 | 9.859,137900 | -0,70% |
| 2011-07-19 | 9.928,189994 | -0,41% |
| 2011-07-18 | 9.968,783361 | +0,06% |
| 2011-07-15 | 9.962,993018 | -0,21% |
| 2011-07-14 | 9.983,652625 | +0,18% |
| 2011-07-13 | 9.965,270823 | -0,35% |
| 2011-07-12 | 10.000,661839 | -0,25% |
| 2011-07-11 | 10.025,347536 | +0,01% |
| 2011-07-08 | 10.024,324986 | – |