Aktuális árfolyam
10.020,6226
2014-11-12
Eszközérték
737 M
Forint
Hozam (Összes)
+0,65%
Évesített hozam (CAGR)
+0,22%
Maximum ár
12.370,4052
Minimum ár
9.463,6318
Volatilitás
8,38%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-11-12 | 10.020,622570 | +0,00% |
| 2014-11-11 | 10.020,622570 | -7,67% |
| 2014-11-07 | 10.853,243398 | -0,17% |
| 2014-11-06 | 10.871,350235 | -1,15% |
| 2014-11-05 | 10.997,979403 | -0,01% |
| 2014-11-04 | 10.999,037657 | -0,19% |
| 2014-11-03 | 11.019,894979 | -1,03% |
| 2014-10-31 | 11.135,125109 | +1,21% |
| 2014-10-30 | 11.002,149943 | +0,87% |
| 2014-10-29 | 10.907,480184 | +0,22% |
| 2014-10-28 | 10.883,073795 | -0,05% |
| 2014-10-27 | 10.888,917514 | +0,02% |
| 2014-10-22 | 10.886,317947 | -0,78% |
| 2014-10-21 | 10.971,457690 | -0,08% |
| 2014-10-20 | 10.980,747198 | 0,00% |
| 2014-10-18 | 10.981,064642 | +0,50% |
| 2014-10-17 | 10.926,901888 | -1,26% |
| 2014-10-16 | 11.066,222106 | -0,57% |
| 2014-10-15 | 11.130,057706 | +0,75% |
| 2014-10-14 | 11.047,026561 | -0,55% |
| 2014-10-13 | 11.108,525840 | +0,02% |
| 2014-10-10 | 11.105,786544 | -0,91% |
| 2014-10-09 | 11.207,631795 | +0,24% |
| 2014-10-08 | 11.181,127159 | +1,39% |
| 2014-10-07 | 11.028,063620 | -0,18% |
| 2014-10-06 | 11.048,030960 | -0,31% |
| 2014-10-03 | 11.082,485288 | -0,12% |
| 2014-10-02 | 11.095,917730 | -1,52% |
| 2014-10-01 | 11.267,429430 | +1,10% |
| 2014-09-30 | 11.145,249014 | +0,10% |
| 2014-09-29 | 11.134,558094 | -0,40% |
| 2014-09-26 | 11.179,478477 | +0,83% |
| 2014-09-25 | 11.086,937403 | -0,02% |
| 2014-09-24 | 11.089,040244 | -0,76% |
| 2014-09-23 | 11.174,145846 | -0,87% |
| 2014-09-22 | 11.271,731556 | -1,30% |
| 2014-09-19 | 11.419,979112 | -0,16% |
| 2014-09-18 | 11.438,803982 | +0,74% |
| 2014-09-17 | 11.355,175578 | +0,07% |
| 2014-09-16 | 11.347,413833 | -0,26% |
| 2014-09-15 | 11.376,996249 | -0,78% |
| 2014-09-12 | 11.466,911741 | -0,60% |
| 2014-09-11 | 11.535,872519 | -0,44% |
| 2014-09-10 | 11.586,985237 | -0,36% |
| 2014-09-09 | 11.628,879328 | +0,12% |
| 2014-09-08 | 11.615,045109 | -0,28% |
| 2014-09-05 | 11.647,407987 | -0,06% |
| 2014-09-04 | 11.653,833170 | -0,48% |
| 2014-09-03 | 11.709,582978 | +0,00% |
| 2014-09-02 | 11.709,356948 | +0,23% |
| 2014-09-01 | 11.682,945156 | +0,15% |
| 2014-08-29 | 11.665,633304 | +0,07% |
| 2014-08-28 | 11.657,838221 | +0,26% |
| 2014-08-27 | 11.627,968606 | +0,01% |
| 2014-08-26 | 11.626,738664 | +0,01% |
| 2014-08-25 | 11.625,999407 | +0,14% |
| 2014-08-22 | 11.609,555050 | +0,09% |
| 2014-08-21 | 11.598,872633 | -0,24% |
| 2014-08-19 | 11.626,959699 | +0,04% |
| 2014-08-18 | 11.622,334245 | -0,26% |
| 2014-08-15 | 11.652,425271 | -0,35% |
| 2014-08-14 | 11.693,918698 | -0,26% |
| 2014-08-13 | 11.724,407532 | +0,15% |
| 2014-08-12 | 11.706,440680 | -0,11% |
| 2014-08-11 | 11.719,703281 | -0,39% |
| 2014-08-08 | 11.765,785997 | +0,76% |
| 2014-08-07 | 11.676,509914 | -0,55% |
| 2014-08-06 | 11.740,968535 | +0,60% |
| 2014-08-05 | 11.670,902831 | -0,57% |
| 2014-08-04 | 11.738,214609 | -0,43% |
| 2014-08-01 | 11.789,281606 | -0,14% |
| 2014-07-31 | 11.805,930848 | -0,55% |
| 2014-07-30 | 11.871,364214 | +0,01% |
| 2014-07-29 | 11.870,298227 | +0,20% |
| 2014-07-28 | 11.847,127771 | -0,08% |
| 2014-07-25 | 11.856,826904 | +0,51% |
| 2014-07-24 | 11.796,183979 | -0,40% |
| 2014-07-23 | 11.844,032340 | +0,10% |
| 2014-07-22 | 11.832,638264 | -0,54% |
| 2014-07-21 | 11.896,503206 | +0,13% |
| 2014-07-18 | 11.880,555696 | +0,22% |
| 2014-07-17 | 11.854,314953 | -0,53% |
| 2014-07-16 | 11.917,157840 | -0,01% |
| 2014-07-15 | 11.918,050100 | -0,75% |
| 2014-07-14 | 12.008,302455 | -0,30% |
| 2014-07-11 | 12.043,929822 | -0,60% |
| 2014-07-10 | 12.116,751244 | -0,20% |
| 2014-07-09 | 12.141,551354 | -0,98% |
| 2014-07-08 | 12.261,793039 | +0,00% |
| 2014-07-07 | 12.261,665374 | -0,02% |
| 2014-07-04 | 12.263,751285 | +0,04% |
| 2014-07-03 | 12.259,140385 | -0,20% |
| 2014-07-02 | 12.284,011606 | -0,09% |
| 2014-07-01 | 12.295,596034 | -0,56% |
| 2014-06-30 | 12.364,562766 | -0,05% |
| 2014-06-27 | 12.370,405152 | +0,10% |
| 2014-06-26 | 12.357,613894 | +0,18% |
| 2014-06-25 | 12.335,890477 | -0,09% |
| 2014-06-24 | 12.347,007995 | +0,10% |
| 2014-06-23 | 12.334,684791 | +0,56% |
| 2014-06-20 | 12.266,507588 | +0,10% |
| 2014-06-19 | 12.254,673140 | -0,01% |
| 2014-06-18 | 12.255,734361 | -0,03% |
| 2014-06-17 | 12.259,027561 | +0,26% |
| 2014-06-16 | 12.226,708896 | +0,84% |
| 2014-06-13 | 12.125,289409 | -0,29% |
| 2014-06-12 | 12.160,160988 | -0,29% |
| 2014-06-11 | 12.195,456296 | +0,08% |
| 2014-06-10 | 12.186,056083 | +0,27% |
| 2014-06-06 | 12.153,709977 | -0,07% |
| 2014-06-05 | 12.161,676728 | -0,22% |
| 2014-06-04 | 12.188,654881 | +0,12% |
| 2014-06-03 | 12.174,291623 | -0,43% |
| 2014-06-02 | 12.226,824573 | -0,04% |
| 2014-05-30 | 12.231,215093 | +0,02% |
| 2014-05-29 | 12.228,161943 | -0,32% |
| 2014-05-28 | 12.267,661467 | +0,08% |
| 2014-05-27 | 12.257,451787 | +0,00% |
| 2014-05-26 | 12.256,886520 | +0,37% |
| 2014-05-23 | 12.212,033881 | +0,04% |
| 2014-05-22 | 12.206,914735 | -0,04% |
| 2014-05-21 | 12.212,145607 | +0,18% |
| 2014-05-20 | 12.189,733669 | -0,20% |
| 2014-05-19 | 12.214,732672 | -0,25% |
| 2014-05-16 | 12.244,870910 | +0,11% |
| 2014-05-15 | 12.231,864962 | +0,10% |
| 2014-05-14 | 12.219,730959 | +0,12% |
| 2014-05-13 | 12.205,524803 | -0,15% |
| 2014-05-12 | 12.223,791268 | 0,00% |
| 2014-05-10 | 12.224,075831 | -0,11% |
| 2014-05-09 | 12.237,732088 | +0,01% |
| 2014-05-08 | 12.236,967123 | +0,00% |
| 2014-05-07 | 12.236,723112 | +0,26% |
| 2014-05-06 | 12.204,463977 | -0,01% |
| 2014-05-05 | 12.205,551187 | +0,02% |
| 2014-04-30 | 12.202,958041 | +0,01% |
| 2014-04-29 | 12.201,730999 | +0,11% |
| 2014-04-28 | 12.188,030887 | +0,01% |
| 2014-04-25 | 12.187,026720 | 0,00% |
| 2014-04-24 | 12.187,429646 | -0,01% |
| 2014-04-23 | 12.188,832852 | -0,01% |
| 2014-04-22 | 12.189,490181 | 0,00% |
| 2014-04-18 | 12.189,598871 | +0,01% |
| 2014-04-17 | 12.188,117809 | 0,00% |
| 2014-04-16 | 12.188,483804 | +0,01% |
| 2014-04-15 | 12.187,846511 | -0,01% |
| 2014-04-14 | 12.188,926111 | -0,01% |
| 2014-04-11 | 12.190,506370 | +0,01% |
| 2014-04-10 | 12.189,406800 | +0,11% |
| 2014-04-09 | 12.176,170876 | +0,01% |
| 2014-04-08 | 12.174,779083 | +0,11% |
| 2014-04-07 | 12.161,734735 | +0,00% |
| 2014-04-04 | 12.161,295687 | +0,01% |
| 2014-04-03 | 12.160,569492 | +0,06% |
| 2014-04-02 | 12.153,842499 | 0,00% |
| 2014-04-01 | 12.154,091987 | +0,03% |
| 2014-03-31 | 12.150,562069 | +0,08% |
| 2014-03-28 | 12.140,395443 | +0,00% |
| 2014-03-27 | 12.140,124844 | +0,10% |
| 2014-03-26 | 12.128,401839 | +0,13% |
| 2014-03-25 | 12.113,007574 | +0,05% |
| 2014-03-24 | 12.106,425439 | -0,10% |
| 2014-03-21 | 12.118,051133 | 0,00% |
| 2014-03-20 | 12.118,546921 | +0,09% |
| 2014-03-19 | 12.107,624535 | 0,00% |
| 2014-03-18 | 12.108,056879 | +0,02% |
| 2014-03-17 | 12.105,979661 | -0,04% |
| 2014-03-14 | 12.110,539423 | +0,02% |
| 2014-03-13 | 12.108,047775 | -0,10% |
| 2014-03-12 | 12.120,158546 | +0,01% |
| 2014-03-11 | 12.119,442886 | -0,02% |
| 2014-03-10 | 12.122,307580 | +0,06% |
| 2014-03-07 | 12.114,577992 | +0,01% |
| 2014-03-06 | 12.112,898994 | +0,06% |
| 2014-03-05 | 12.105,118456 | +0,15% |
| 2014-03-04 | 12.086,525815 | +0,04% |
| 2014-03-03 | 12.082,256724 | -0,03% |
| 2014-02-28 | 12.085,893696 | +0,04% |
| 2014-02-27 | 12.080,539696 | +0,08% |
| 2014-02-26 | 12.070,823627 | +0,03% |
| 2014-02-25 | 12.067,402811 | +0,10% |
| 2014-02-24 | 12.054,809517 | -0,03% |
| 2014-02-21 | 12.058,318832 | +0,09% |
| 2014-02-20 | 12.047,930904 | +0,37% |
| 2014-02-19 | 12.004,098449 | +0,08% |
| 2014-02-18 | 11.994,614939 | +0,31% |
| 2014-02-17 | 11.957,889482 | +0,01% |
| 2014-02-14 | 11.956,494552 | +0,11% |
| 2014-02-13 | 11.943,006348 | +0,29% |
| 2014-02-12 | 11.908,894163 | -0,17% |
| 2014-02-11 | 11.929,199379 | -0,01% |
| 2014-02-10 | 11.930,951976 | +0,64% |
| 2014-02-07 | 11.854,565155 | -0,54% |
| 2014-02-06 | 11.919,430124 | +0,15% |
| 2014-02-05 | 11.902,089354 | +0,19% |
| 2014-02-04 | 11.879,596802 | -0,24% |
| 2014-02-03 | 11.908,501527 | -0,24% |
| 2014-01-31 | 11.937,626880 | -0,14% |
| 2014-01-30 | 11.954,690636 | -0,39% |
| 2014-01-29 | 12.002,051383 | -0,02% |
| 2014-01-28 | 12.004,490204 | +0,16% |
| 2014-01-27 | 11.984,839374 | -0,02% |
| 2014-01-24 | 11.987,260912 | +0,04% |
| 2014-01-23 | 11.982,228838 | +0,04% |
| 2014-01-22 | 11.977,074539 | +0,02% |
| 2014-01-21 | 11.974,285235 | -0,30% |
| 2014-01-20 | 12.009,860060 | +0,03% |
| 2014-01-17 | 12.006,804287 | +0,02% |
| 2014-01-16 | 12.004,083177 | +0,02% |
| 2014-01-15 | 12.001,682684 | +0,15% |
| 2014-01-14 | 11.983,473699 | +0,32% |
| 2014-01-13 | 11.945,126103 | -0,28% |
| 2014-01-10 | 11.979,231585 | -0,08% |
| 2014-01-09 | 11.989,067509 | -0,01% |
| 2014-01-08 | 11.990,067060 | +0,02% |
| 2014-01-07 | 11.987,410337 | +0,07% |
| 2014-01-06 | 11.979,106867 | -0,02% |
| 2014-01-03 | 11.982,100147 | +0,14% |
| 2014-01-02 | 11.964,997777 | +0,01% |
| 2013-12-31 | 11.964,039754 | -0,02% |
| 2013-12-30 | 11.966,539417 | +0,09% |
| 2013-12-23 | 11.955,803609 | +0,02% |
| 2013-12-21 | 11.953,665388 | +0,49% |
| 2013-12-20 | 11.895,525658 | +0,00% |
| 2013-12-19 | 11.895,300785 | +0,01% |
| 2013-12-18 | 11.894,043743 | +0,07% |
| 2013-12-17 | 11.886,138821 | +0,04% |
| 2013-12-16 | 11.881,834658 | -0,04% |
| 2013-12-13 | 11.887,012214 | +0,09% |
| 2013-12-12 | 11.876,220605 | 0,00% |
| 2013-12-11 | 11.876,512630 | +0,10% |
| 2013-12-10 | 11.864,496345 | +0,15% |
| 2013-12-09 | 11.846,770525 | +0,01% |
| 2013-12-07 | 11.845,760175 | +0,06% |
| 2013-12-06 | 11.838,530766 | +0,23% |
| 2013-12-05 | 11.811,499425 | 0,00% |
| 2013-12-04 | 11.811,633924 | -0,05% |
| 2013-12-03 | 11.817,108075 | +0,04% |
| 2013-12-02 | 11.812,666376 | +0,01% |
| 2013-11-29 | 11.811,496993 | +0,16% |
| 2013-11-28 | 11.792,747472 | +0,03% |
| 2013-11-27 | 11.789,272990 | +0,09% |
| 2013-11-26 | 11.778,349196 | +1,25% |
| 2013-11-25 | 11.632,587064 | +0,05% |
| 2013-11-22 | 11.627,152675 | 0,00% |
| 2013-11-21 | 11.627,248311 | -0,12% |
| 2013-11-20 | 11.641,428362 | -0,20% |
| 2013-11-19 | 11.664,989280 | +0,05% |
| 2013-11-18 | 11.658,971501 | +0,13% |
| 2013-11-15 | 11.643,931739 | -0,06% |
| 2013-11-14 | 11.651,198755 | -0,05% |
| 2013-11-13 | 11.656,622688 | +0,07% |
| 2013-11-12 | 11.648,067825 | +0,47% |
| 2013-11-11 | 11.593,236428 | -0,13% |
| 2013-11-08 | 11.608,640415 | +0,14% |
| 2013-11-07 | 11.592,016417 | -0,13% |
| 2013-11-06 | 11.607,179654 | -0,16% |
| 2013-11-05 | 11.625,729125 | -0,19% |
| 2013-11-04 | 11.647,467330 | -0,11% |
| 2013-10-31 | 11.660,309130 | +0,27% |
| 2013-10-30 | 11.628,508916 | -0,01% |
| 2013-10-29 | 11.630,018189 | +0,04% |
| 2013-10-28 | 11.625,335752 | +0,02% |
| 2013-10-25 | 11.623,310412 | +0,08% |
| 2013-10-24 | 11.613,612788 | +0,04% |
| 2013-10-22 | 11.609,447145 | +0,13% |
| 2013-10-21 | 11.594,623455 | +0,01% |
| 2013-10-18 | 11.593,575392 | +0,08% |
| 2013-10-17 | 11.583,761880 | -0,03% |
| 2013-10-16 | 11.587,550581 | +0,06% |
| 2013-10-15 | 11.580,383524 | -0,01% |
| 2013-10-14 | 11.581,657202 | +0,10% |
| 2013-10-11 | 11.570,474508 | -0,08% |
| 2013-10-10 | 11.579,363406 | +0,01% |
| 2013-10-09 | 11.578,482664 | +0,12% |
| 2013-10-08 | 11.564,550991 | +0,05% |
| 2013-10-07 | 11.558,387873 | -0,14% |
| 2013-10-04 | 11.574,059206 | +0,24% |
| 2013-10-03 | 11.546,556120 | -0,07% |
| 2013-10-02 | 11.554,617470 | -0,13% |
| 2013-10-01 | 11.569,456548 | +0,07% |
| 2013-09-30 | 11.561,370226 | -0,13% |
| 2013-09-27 | 11.576,652163 | +0,12% |
| 2013-09-26 | 11.562,645906 | +0,16% |
| 2013-09-25 | 11.544,703331 | +0,00% |
| 2013-09-24 | 11.544,510690 | -0,12% |
| 2013-09-23 | 11.558,446561 | 0,00% |
| 2013-09-20 | 11.559,012622 | +0,75% |
| 2013-09-19 | 11.472,965719 | -0,09% |
| 2013-09-18 | 11.483,558678 | -0,02% |
| 2013-09-17 | 11.485,593131 | +0,01% |
| 2013-09-16 | 11.484,352822 | +0,12% |
| 2013-09-13 | 11.471,035366 | +0,13% |
| 2013-09-12 | 11.456,403456 | +0,25% |
| 2013-09-11 | 11.428,337303 | +0,11% |
| 2013-09-10 | 11.416,134450 | +0,19% |
| 2013-09-09 | 11.394,974121 | -0,31% |
| 2013-09-06 | 11.430,727766 | -0,12% |
| 2013-09-05 | 11.444,150083 | +0,09% |
| 2013-09-04 | 11.434,241726 | -0,05% |
| 2013-09-03 | 11.440,444505 | -0,17% |
| 2013-09-02 | 11.460,201985 | -0,01% |
| 2013-08-30 | 11.461,566056 | +0,06% |
| 2013-08-29 | 11.454,682260 | +0,01% |
| 2013-08-28 | 11.454,016582 | +0,31% |
| 2013-08-27 | 11.419,091709 | +0,00% |
| 2013-08-26 | 11.419,053477 | +0,01% |
| 2013-08-24 | 11.417,715556 | +0,06% |
| 2013-08-23 | 11.410,691259 | -0,07% |
| 2013-08-22 | 11.418,375557 | -0,03% |
| 2013-08-21 | 11.421,776484 | +0,16% |
| 2013-08-16 | 11.403,198518 | +0,57% |
| 2013-08-15 | 11.339,046199 | -0,10% |
| 2013-08-14 | 11.350,483809 | +0,27% |
| 2013-08-13 | 11.319,748601 | +0,12% |
| 2013-08-12 | 11.306,439516 | +0,35% |
| 2013-08-09 | 11.267,326831 | -0,40% |
| 2013-08-08 | 11.312,939893 | -0,64% |
| 2013-08-07 | 11.385,450460 | -0,44% |
| 2013-08-06 | 11.436,033623 | -0,22% |
| 2013-08-05 | 11.461,334180 | -0,01% |
| 2013-08-02 | 11.461,997883 | +0,65% |
| 2013-08-01 | 11.387,873275 | -0,46% |
| 2013-07-31 | 11.440,310931 | -0,37% |
| 2013-07-30 | 11.482,699350 | -0,79% |
| 2013-07-29 | 11.574,479404 | +0,04% |
| 2013-07-26 | 11.570,002806 | -0,71% |
| 2013-07-25 | 11.652,423471 | +0,07% |
| 2013-07-24 | 11.644,153429 | +0,22% |
| 2013-07-23 | 11.618,245819 | +0,08% |
| 2013-07-22 | 11.608,491650 | +0,73% |
| 2013-07-19 | 11.524,240954 | -0,36% |
| 2013-07-18 | 11.565,682687 | +0,31% |
| 2013-07-17 | 11.529,372412 | +0,04% |
| 2013-07-16 | 11.524,196048 | +0,13% |
| 2013-07-15 | 11.509,432309 | +0,03% |
| 2013-07-12 | 11.505,494168 | +0,63% |
| 2013-07-11 | 11.434,005000 | +0,99% |
| 2013-07-10 | 11.322,383714 | +0,02% |
| 2013-07-09 | 11.319,649748 | -0,71% |
| 2013-07-08 | 11.400,942188 | -0,06% |
| 2013-07-05 | 11.407,838018 | +0,61% |
| 2013-07-04 | 11.338,747503 | +0,37% |
| 2013-07-03 | 11.296,448349 | +0,72% |
| 2013-07-02 | 11.215,437094 | -0,54% |
| 2013-07-01 | 11.276,558507 | -0,30% |
| 2013-06-28 | 11.310,253540 | -0,17% |
| 2013-06-27 | 11.329,795535 | +0,17% |
| 2013-06-26 | 11.310,990304 | -0,23% |
| 2013-06-25 | 11.337,516024 | -0,61% |
| 2013-06-24 | 11.407,461836 | -1,77% |
| 2013-06-21 | 11.612,950013 | +0,00% |
| 2013-06-20 | 11.612,873910 | +0,03% |
| 2013-06-19 | 11.609,007015 | -0,03% |
| 2013-06-18 | 11.612,187952 | +0,27% |
| 2013-06-17 | 11.581,360964 | +0,18% |
| 2013-06-14 | 11.560,478441 | +0,25% |
| 2013-06-13 | 11.531,831717 | +0,21% |
| 2013-06-12 | 11.507,564901 | -0,66% |
| 2013-06-11 | 11.583,899775 | -0,19% |
| 2013-06-10 | 11.605,557437 | -0,03% |
| 2013-06-07 | 11.608,466816 | -0,26% |
| 2013-06-06 | 11.638,748894 | -0,01% |
| 2013-06-05 | 11.640,178865 | +0,51% |
| 2013-06-04 | 11.581,372089 | -0,65% |
| 2013-06-03 | 11.657,261660 | -0,21% |
| 2013-05-31 | 11.681,985153 | -0,35% |
| 2013-05-30 | 11.722,596064 | +0,02% |
| 2013-05-29 | 11.719,796973 | -0,08% |
| 2013-05-28 | 11.729,041488 | +0,02% |
| 2013-05-27 | 11.726,947254 | +0,80% |
| 2013-05-24 | 11.633,341780 | -0,15% |
| 2013-05-23 | 11.650,626290 | -0,07% |
| 2013-05-22 | 11.658,685897 | +0,44% |
| 2013-05-21 | 11.607,835313 | -0,11% |
| 2013-05-17 | 11.620,505370 | -0,14% |
| 2013-05-16 | 11.636,364051 | -0,03% |
| 2013-05-15 | 11.639,648853 | +0,10% |
| 2013-05-14 | 11.628,046209 | -0,39% |
| 2013-05-13 | 11.673,573589 | +0,07% |
| 2013-05-10 | 11.665,832265 | +0,24% |
| 2013-05-09 | 11.637,916040 | -0,39% |
| 2013-05-08 | 11.684,018104 | +0,67% |
| 2013-05-07 | 11.606,330127 | +0,00% |
| 2013-05-06 | 11.606,301095 | -1,20% |
| 2013-05-03 | 11.747,136598 | -0,89% |
| 2013-05-02 | 11.852,904514 | +1,37% |
| 2013-04-30 | 11.692,510796 | +0,10% |
| 2013-04-29 | 11.680,505767 | +1,27% |
| 2013-04-26 | 11.533,552092 | +0,29% |
| 2013-04-25 | 11.500,363957 | -0,50% |
| 2013-04-24 | 11.557,871931 | -0,35% |
| 2013-04-23 | 11.598,056364 | -0,08% |
| 2013-04-22 | 11.606,928626 | +0,88% |
| 2013-04-19 | 11.506,008258 | -0,66% |
| 2013-04-18 | 11.582,479785 | +0,81% |
| 2013-04-17 | 11.489,958155 | -2,32% |
| 2013-04-16 | 11.762,651696 | -0,76% |
| 2013-04-15 | 11.852,353841 | +0,01% |
| 2013-04-12 | 11.850,746739 | -0,16% |
| 2013-04-11 | 11.869,818400 | +0,45% |
| 2013-04-10 | 11.816,567479 | +0,25% |
| 2013-04-09 | 11.787,576638 | +0,44% |
| 2013-04-08 | 11.735,431728 | -0,06% |
| 2013-04-05 | 11.742,336023 | -0,86% |
| 2013-04-04 | 11.844,345920 | -0,44% |
| 2013-04-03 | 11.896,922087 | -1,38% |
| 2013-04-02 | 12.063,680977 | +0,03% |
| 2013-03-29 | 12.059,881483 | +0,39% |
| 2013-03-28 | 12.013,433868 | +0,31% |
| 2013-03-27 | 11.976,708386 | +0,06% |
| 2013-03-26 | 11.969,492167 | +0,06% |
| 2013-03-25 | 11.962,656601 | +0,46% |
| 2013-03-22 | 11.907,691734 | +0,36% |
| 2013-03-21 | 11.865,439838 | -0,07% |
| 2013-03-20 | 11.873,535708 | -0,38% |
| 2013-03-19 | 11.918,839780 | +0,52% |
| 2013-03-18 | 11.857,414961 | -0,40% |
| 2013-03-14 | 11.905,496456 | +0,72% |
| 2013-03-13 | 11.820,194108 | +0,30% |
| 2013-03-12 | 11.785,215581 | +0,20% |
| 2013-03-11 | 11.761,277290 | +0,80% |
| 2013-03-08 | 11.668,298088 | -0,18% |
| 2013-03-07 | 11.689,309373 | +0,03% |
| 2013-03-06 | 11.685,366308 | +0,03% |
| 2013-03-05 | 11.682,363451 | +0,32% |
| 2013-03-04 | 11.644,579211 | +0,12% |
| 2013-03-01 | 11.630,578541 | -0,66% |
| 2013-02-28 | 11.707,440684 | -0,05% |
| 2013-02-27 | 11.713,169772 | +0,32% |
| 2013-02-26 | 11.675,737447 | -0,03% |
| 2013-02-25 | 11.678,719604 | -0,72% |
| 2013-02-22 | 11.763,671013 | -0,45% |
| 2013-02-21 | 11.816,532056 | +0,08% |
| 2013-02-20 | 11.807,287144 | +0,05% |
| 2013-02-19 | 11.801,230452 | -0,13% |
| 2013-02-18 | 11.816,118080 | -0,17% |
| 2013-02-15 | 11.835,820892 | +0,69% |
| 2013-02-14 | 11.754,760133 | -0,10% |
| 2013-02-13 | 11.766,309409 | -0,18% |
| 2013-02-12 | 11.787,843737 | +0,06% |
| 2013-02-11 | 11.781,253270 | -0,26% |
| 2013-02-08 | 11.812,198018 | -0,07% |
| 2013-02-07 | 11.820,643252 | +0,19% |
| 2013-02-06 | 11.798,265647 | -0,21% |
| 2013-02-05 | 11.822,764140 | -0,13% |
| 2013-02-04 | 11.838,292313 | -0,33% |
| 2013-02-01 | 11.877,760951 | +0,88% |
| 2013-01-31 | 11.773,592008 | +2,42% |
| 2013-01-30 | 11.495,261628 | +0,07% |
| 2013-01-29 | 11.487,454359 | -0,24% |
| 2013-01-28 | 11.514,605644 | -0,25% |
| 2013-01-25 | 11.543,789396 | +0,26% |
| 2013-01-24 | 11.513,467572 | +0,16% |
| 2013-01-23 | 11.495,078973 | -0,02% |
| 2013-01-22 | 11.497,167736 | +0,27% |
| 2013-01-21 | 11.466,121634 | +0,56% |
| 2013-01-18 | 11.402,815470 | -0,11% |
| 2013-01-17 | 11.415,887030 | +0,22% |
| 2013-01-16 | 11.391,297527 | +0,61% |
| 2013-01-15 | 11.322,483532 | +0,12% |
| 2013-01-14 | 11.309,023713 | +0,73% |
| 2013-01-11 | 11.226,798784 | -0,20% |
| 2013-01-10 | 11.248,917043 | +0,07% |
| 2013-01-09 | 11.241,297380 | +0,14% |
| 2013-01-08 | 11.225,781232 | -0,41% |
| 2013-01-07 | 11.272,559925 | -0,23% |
| 2013-01-04 | 11.298,717778 | +0,39% |
| 2013-01-03 | 11.254,841104 | +0,37% |
| 2013-01-02 | 11.213,305400 | +0,10% |
| 2012-12-28 | 11.202,206510 | +0,21% |
| 2012-12-27 | 11.178,193383 | -0,14% |
| 2012-12-21 | 11.194,112846 | -0,21% |
| 2012-12-20 | 11.217,441398 | +0,05% |
| 2012-12-19 | 11.211,720184 | +0,07% |
| 2012-12-18 | 11.203,493250 | +0,17% |
| 2012-12-17 | 11.184,557372 | +0,03% |
| 2012-12-15 | 11.181,612752 | -0,40% |
| 2012-12-14 | 11.226,640155 | +0,12% |
| 2012-12-13 | 11.212,645676 | -0,18% |
| 2012-12-12 | 11.233,135142 | +0,25% |
| 2012-12-11 | 11.204,902085 | -0,10% |
| 2012-12-10 | 11.215,927470 | -0,11% |
| 2012-12-07 | 11.228,308435 | +0,29% |
| 2012-12-06 | 11.195,856770 | -0,20% |
| 2012-12-05 | 11.217,980430 | +0,24% |
| 2012-12-04 | 11.191,097433 | +0,07% |
| 2012-12-03 | 11.183,055968 | +0,06% |
| 2012-12-01 | 11.176,024609 | +0,11% |
| 2012-11-30 | 11.164,006403 | -0,04% |
| 2012-11-29 | 11.167,948349 | +0,19% |
| 2012-11-28 | 11.147,075049 | -0,05% |
| 2012-11-27 | 11.152,959233 | +0,21% |
| 2012-11-26 | 11.130,137236 | +0,01% |
| 2012-11-23 | 11.128,969930 | +1,18% |
| 2012-11-22 | 10.999,509361 | -0,06% |
| 2012-11-21 | 11.006,338082 | +0,45% |
| 2012-11-20 | 10.957,498293 | +0,16% |
| 2012-11-19 | 10.939,982848 | -0,10% |
| 2012-11-16 | 10.950,943946 | +0,17% |
| 2012-11-15 | 10.932,249180 | +0,27% |
| 2012-11-14 | 10.902,440219 | 0,00% |
| 2012-11-13 | 10.902,477341 | -0,16% |
| 2012-11-12 | 10.919,502584 | +0,10% |
| 2012-11-10 | 10.908,778867 | +0,18% |
| 2012-11-09 | 10.889,518062 | -0,93% |
| 2012-11-08 | 10.991,436220 | +1,23% |
| 2012-11-07 | 10.858,403949 | +0,18% |
| 2012-11-06 | 10.838,780036 | -0,99% |
| 2012-11-05 | 10.946,712198 | -0,04% |
| 2012-10-31 | 10.950,904912 | -0,01% |
| 2012-10-30 | 10.952,001847 | -0,28% |
| 2012-10-29 | 10.983,227138 | +0,02% |
| 2012-10-27 | 10.981,280681 | -0,20% |
| 2012-10-26 | 11.003,560790 | 0,00% |
| 2012-10-25 | 11.003,803420 | -0,88% |
| 2012-10-24 | 11.101,270371 | +0,12% |
| 2012-10-19 | 11.088,327745 | +0,27% |
| 2012-10-18 | 11.058,688980 | -0,11% |
| 2012-10-17 | 11.070,906347 | -0,22% |
| 2012-10-16 | 11.095,629414 | -0,27% |
| 2012-10-15 | 11.126,045285 | +0,48% |
| 2012-10-12 | 11.073,191663 | -0,13% |
| 2012-10-11 | 11.087,158586 | +0,31% |
| 2012-10-10 | 11.053,229788 | -0,09% |
| 2012-10-09 | 11.063,730718 | +0,37% |
| 2012-10-08 | 11.022,557573 | +0,57% |
| 2012-10-05 | 10.959,843234 | -0,26% |
| 2012-10-04 | 10.988,619251 | -0,03% |
| 2012-10-03 | 10.991,401636 | +0,26% |
| 2012-10-02 | 10.962,794719 | +0,18% |
| 2012-10-01 | 10.943,002059 | +0,63% |
| 2012-09-28 | 10.874,564084 | -0,23% |
| 2012-09-27 | 10.899,322345 | +0,03% |
| 2012-09-26 | 10.895,892831 | -0,13% |
| 2012-09-25 | 10.910,220847 | +0,42% |
| 2012-09-24 | 10.864,940007 | -0,05% |
| 2012-09-21 | 10.870,455812 | -0,14% |
| 2012-09-20 | 10.886,067989 | -0,04% |
| 2012-09-19 | 10.890,457393 | -0,42% |
| 2012-09-18 | 10.936,565810 | +0,13% |
| 2012-09-17 | 10.922,583223 | +0,21% |
| 2012-09-14 | 10.900,121992 | +0,77% |
| 2012-09-13 | 10.817,119588 | +0,31% |
| 2012-09-12 | 10.783,914440 | +0,13% |
| 2012-09-11 | 10.770,298823 | +0,36% |
| 2012-09-10 | 10.731,834949 | +0,30% |
| 2012-09-07 | 10.700,104115 | -0,42% |
| 2012-09-06 | 10.745,012405 | -0,25% |
| 2012-09-05 | 10.772,005461 | +0,05% |
| 2012-09-04 | 10.766,473393 | +0,56% |
| 2012-09-03 | 10.706,066538 | +0,04% |
| 2012-08-31 | 10.701,506081 | +0,58% |
| 2012-08-30 | 10.639,428607 | +0,03% |
| 2012-08-29 | 10.636,733952 | -0,16% |
| 2012-08-28 | 10.653,624054 | +0,09% |
| 2012-08-27 | 10.644,275506 | -0,03% |
| 2012-08-24 | 10.647,123183 | +0,20% |
| 2012-08-23 | 10.626,249967 | +0,28% |
| 2012-08-22 | 10.596,686687 | +0,51% |
| 2012-08-21 | 10.542,869272 | +0,28% |
| 2012-08-17 | 10.513,450030 | +0,14% |
| 2012-08-16 | 10.499,085890 | +0,06% |
| 2012-08-15 | 10.493,119793 | -0,32% |
| 2012-08-14 | 10.527,170613 | -0,62% |
| 2012-08-13 | 10.593,243395 | +0,29% |
| 2012-08-10 | 10.562,104171 | +0,14% |
| 2012-08-09 | 10.546,990416 | +0,11% |
| 2012-08-08 | 10.535,200206 | -0,18% |
| 2012-08-07 | 10.554,130663 | +0,52% |
| 2012-08-06 | 10.500,039965 | -0,10% |
| 2012-08-03 | 10.511,048333 | -0,04% |
| 2012-08-02 | 10.515,018432 | +0,60% |
| 2012-08-01 | 10.452,188371 | -0,19% |
| 2012-07-31 | 10.471,921845 | +0,35% |
| 2012-07-30 | 10.435,653602 | +0,05% |
| 2012-07-27 | 10.430,208781 | +0,40% |
| 2012-07-26 | 10.388,655138 | -0,20% |
| 2012-07-25 | 10.409,610008 | -0,42% |
| 2012-07-24 | 10.453,410260 | +0,03% |
| 2012-07-23 | 10.449,895616 | +0,20% |
| 2012-07-20 | 10.428,996824 | +0,26% |
| 2012-07-19 | 10.401,638736 | +0,20% |
| 2012-07-18 | 10.380,876845 | +0,20% |
| 2012-07-17 | 10.360,430983 | +0,50% |
| 2012-07-16 | 10.308,449487 | +1,11% |
| 2012-07-13 | 10.195,594036 | -0,42% |
| 2012-07-12 | 10.238,989679 | -0,34% |
| 2012-07-11 | 10.274,110931 | +0,80% |
| 2012-07-10 | 10.192,255063 | -0,59% |
| 2012-07-09 | 10.252,446409 | -0,06% |
| 2012-07-06 | 10.258,321473 | -0,01% |
| 2012-07-05 | 10.259,403513 | +0,90% |
| 2012-07-04 | 10.168,044927 | +0,14% |
| 2012-07-03 | 10.153,658978 | +1,67% |
| 2012-07-02 | 9.986,699400 | -0,41% |
| 2012-06-29 | 10.027,580884 | +0,21% |
| 2012-06-28 | 10.006,499494 | +1,26% |
| 2012-06-27 | 9.881,728763 | +0,03% |
| 2012-06-26 | 9.878,644218 | +0,21% |
| 2012-06-25 | 9.858,359274 | -1,49% |
| 2012-06-22 | 10.007,379394 | -0,14% |
| 2012-06-21 | 10.021,568358 | +0,66% |
| 2012-06-20 | 9.955,408653 | +1,00% |
| 2012-06-19 | 9.856,504375 | +0,21% |
| 2012-06-18 | 9.836,140765 | +0,82% |
| 2012-06-15 | 9.755,754850 | -0,26% |
| 2012-06-14 | 9.780,927823 | -0,02% |
| 2012-06-13 | 9.782,448688 | -0,01% |
| 2012-06-12 | 9.783,310740 | -0,18% |
| 2012-06-11 | 9.800,579063 | +0,68% |
| 2012-06-08 | 9.734,615449 | +0,07% |
| 2012-06-07 | 9.727,674905 | +0,04% |
| 2012-06-06 | 9.723,987811 | +0,04% |
| 2012-06-05 | 9.719,781796 | +0,13% |
| 2012-06-04 | 9.707,375058 | -1,21% |
| 2012-06-01 | 9.825,933710 | -0,70% |
| 2012-05-31 | 9.895,196769 | -0,77% |
| 2012-05-30 | 9.971,612765 | +0,00% |
| 2012-05-29 | 9.971,358188 | +0,16% |
| 2012-05-25 | 9.955,184601 | -0,60% |
| 2012-05-24 | 10.014,894589 | -0,78% |
| 2012-05-23 | 10.093,292561 | +0,13% |
| 2012-05-22 | 10.080,177945 | +0,34% |
| 2012-05-21 | 10.046,181724 | +0,31% |
| 2012-05-18 | 10.014,795715 | +0,08% |
| 2012-05-17 | 10.007,128253 | +0,20% |
| 2012-05-16 | 9.987,095005 | -0,60% |
| 2012-05-15 | 10.046,993118 | -0,47% |
| 2012-05-14 | 10.094,726884 | -0,02% |
| 2012-05-11 | 10.096,779909 | +0,08% |
| 2012-05-10 | 10.088,855532 | -0,26% |
| 2012-05-09 | 10.115,154133 | -0,65% |
| 2012-05-08 | 10.181,084153 | -0,02% |
| 2012-05-07 | 10.182,843658 | -0,44% |
| 2012-05-04 | 10.228,354894 | -1,21% |
| 2012-05-03 | 10.353,928500 | +2,27% |
| 2012-05-02 | 10.123,833725 | +0,59% |
| 2012-04-27 | 10.064,376855 | +0,49% |
| 2012-04-26 | 10.015,118792 | +0,62% |
| 2012-04-25 | 9.953,228671 | +0,30% |
| 2012-04-24 | 9.923,163339 | +0,17% |
| 2012-04-23 | 9.906,738924 | +0,05% |
| 2012-04-21 | 9.902,252630 | +0,14% |
| 2012-04-20 | 9.888,398321 | -0,35% |
| 2012-04-19 | 9.922,808589 | -0,11% |
| 2012-04-18 | 9.933,311199 | -0,28% |
| 2012-04-17 | 9.960,956942 | -0,82% |
| 2012-04-16 | 10.042,811110 | +0,54% |
| 2012-04-13 | 9.989,328035 | +0,06% |
| 2012-04-12 | 9.983,649461 | -0,42% |
| 2012-04-11 | 10.025,370953 | -0,31% |
| 2012-04-10 | 10.056,708591 | +0,02% |
| 2012-04-06 | 10.054,683821 | -1,04% |
| 2012-04-05 | 10.160,813446 | -0,11% |
| 2012-04-04 | 10.172,500885 | +0,65% |
| 2012-04-03 | 10.106,619646 | +0,83% |
| 2012-04-02 | 10.023,764401 | -0,75% |
| 2012-03-30 | 10.099,376278 | -0,56% |
| 2012-03-29 | 10.156,445777 | -0,06% |
| 2012-03-28 | 10.162,442874 | +0,14% |
| 2012-03-27 | 10.147,977993 | +0,32% |
| 2012-03-26 | 10.115,190463 | +0,03% |
| 2012-03-24 | 10.111,988691 | -0,43% |
| 2012-03-23 | 10.155,793451 | -0,04% |
| 2012-03-22 | 10.160,331041 | -0,72% |
| 2012-03-21 | 10.233,530063 | +0,04% |
| 2012-03-20 | 10.229,246526 | +1,98% |
| 2012-03-19 | 10.030,812619 | +0,20% |
| 2012-03-14 | 10.010,944778 | -0,14% |
| 2012-03-13 | 10.025,098346 | +0,25% |
| 2012-03-12 | 10.000,083649 | +0,27% |
| 2012-03-09 | 9.972,823495 | +0,17% |
| 2012-03-08 | 9.956,020097 | -0,60% |
| 2012-03-07 | 10.015,931537 | -0,42% |
| 2012-03-06 | 10.057,671443 | -0,47% |
| 2012-03-05 | 10.105,396855 | +0,14% |
| 2012-03-02 | 10.091,724892 | +0,18% |
| 2012-03-01 | 10.073,911735 | +0,30% |
| 2012-02-29 | 10.043,571987 | +0,33% |
| 2012-02-28 | 10.010,327430 | +0,13% |
| 2012-02-27 | 9.997,017664 | +0,16% |
| 2012-02-24 | 9.980,823180 | +0,01% |
| 2012-02-23 | 9.980,274030 | +0,25% |
| 2012-02-22 | 9.955,223472 | -0,04% |
| 2012-02-21 | 9.959,457807 | +0,31% |
| 2012-02-20 | 9.928,272472 | +0,75% |
| 2012-02-17 | 9.854,368514 | +0,09% |
| 2012-02-16 | 9.845,178410 | +0,22% |
| 2012-02-15 | 9.823,166703 | +0,00% |
| 2012-02-14 | 9.822,886506 | -0,45% |
| 2012-02-13 | 9.867,417232 | +0,13% |
| 2012-02-10 | 9.854,323994 | -0,10% |
| 2012-02-09 | 9.864,100056 | +0,38% |
| 2012-02-08 | 9.826,558424 | +0,30% |
| 2012-02-07 | 9.797,147746 | +0,36% |
| 2012-02-06 | 9.762,395730 | +0,14% |
| 2012-02-03 | 9.748,955814 | +0,19% |
| 2012-02-02 | 9.730,750076 | -0,86% |
| 2012-02-01 | 9.814,972360 | +0,08% |
| 2012-01-31 | 9.806,750634 | -0,24% |
| 2012-01-30 | 9.830,304443 | +0,32% |
| 2012-01-27 | 9.799,399478 | +0,33% |
| 2012-01-26 | 9.767,019378 | +0,21% |
| 2012-01-25 | 9.746,278424 | +1,21% |
| 2012-01-24 | 9.629,759311 | +0,33% |
| 2012-01-23 | 9.598,560831 | +0,10% |
| 2012-01-20 | 9.588,791447 | +0,64% |
| 2012-01-19 | 9.527,725063 | +0,65% |
| 2012-01-18 | 9.466,325036 | +0,03% |
| 2012-01-17 | 9.463,631812 | -1,27% |
| 2012-01-16 | 9.585,521083 | -0,38% |
| 2012-01-13 | 9.621,934623 | -0,34% |
| 2012-01-12 | 9.654,562350 | -0,08% |
| 2012-01-11 | 9.662,071961 | +0,75% |
| 2012-01-10 | 9.589,682609 | +0,07% |
| 2012-01-09 | 9.583,209963 | -2,10% |
| 2012-01-06 | 9.788,712867 | +0,43% |
| 2012-01-05 | 9.747,212074 | -0,45% |
| 2012-01-04 | 9.791,198121 | -0,24% |
| 2012-01-03 | 9.814,741557 | +0,04% |
| 2012-01-02 | 9.810,493751 | -0,31% |
| 2011-12-30 | 9.841,076782 | -0,40% |
| 2011-12-29 | 9.880,654724 | -0,27% |
| 2011-12-28 | 9.907,810980 | +0,13% |
| 2011-12-27 | 9.895,384102 | +0,18% |
| 2011-12-23 | 9.877,326579 | -0,05% |
| 2011-12-22 | 9.882,064707 | +0,07% |
| 2011-12-21 | 9.874,848460 | +0,26% |
| 2011-12-20 | 9.849,672518 | +0,06% |
| 2011-12-19 | 9.844,212941 | -0,18% |
| 2011-12-16 | 9.861,911601 | -0,43% |
| 2011-12-15 | 9.904,177864 | +0,18% |
| 2011-12-14 | 9.886,034529 | -0,25% |
| 2011-12-13 | 9.910,318000 | -0,32% |
| 2011-12-12 | 9.942,575232 | +0,33% |
| 2011-12-09 | 9.909,623375 | -0,54% |
| 2011-12-08 | 9.963,835817 | -0,23% |
| 2011-12-07 | 9.986,364001 | -0,10% |
| 2011-12-06 | 9.996,455349 | +0,57% |
| 2011-12-05 | 9.940,286689 | +0,19% |
| 2011-12-02 | 9.921,508767 | +0,04% |
| 2011-12-01 | 9.917,215372 | +0,92% |
| 2011-11-30 | 9.826,877552 | +0,06% |
| 2011-11-29 | 9.820,552933 | +0,08% |
| 2011-11-28 | 9.812,574972 | -0,78% |
| 2011-11-25 | 9.889,297132 | -0,32% |
| 2011-11-24 | 9.920,761618 | -0,32% |
| 2011-11-23 | 9.953,069030 | -0,18% |
| 2011-11-22 | 9.971,267253 | -0,23% |
| 2011-11-21 | 9.993,920541 | -0,12% |
| 2011-11-18 | 10.005,479871 | +0,87% |
| 2011-11-17 | 9.919,401219 | +0,21% |
| 2011-11-16 | 9.898,541749 | -0,35% |
| 2011-11-15 | 9.933,510206 | -0,37% |
| 2011-11-14 | 9.970,617418 | +0,15% |
| 2011-11-11 | 9.955,760962 | – |