Aktuális árfolyam
11.659,1348
2015-02-10
Eszközérték
1.532 M
Forint
Hozam (Összes)
+15,50%
Évesített hozam (CAGR)
+6,14%
Maximum ár
11.795,4619
Minimum ár
9.896,8968
Volatilitás
10,27%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-02-10 | 11.659,134753 | +0,01% |
| 2015-02-09 | 11.658,475978 | -0,35% |
| 2015-02-06 | 11.699,956782 | -0,18% |
| 2015-02-05 | 11.720,766634 | +0,55% |
| 2015-02-04 | 11.656,330053 | +0,04% |
| 2015-02-03 | 11.651,195574 | -0,45% |
| 2015-02-02 | 11.703,822143 | +0,78% |
| 2015-01-30 | 11.613,249431 | -1,00% |
| 2015-01-29 | 11.730,159981 | +0,45% |
| 2015-01-28 | 11.678,147371 | -0,18% |
| 2015-01-27 | 11.699,053606 | +0,28% |
| 2015-01-26 | 11.666,321309 | -0,27% |
| 2015-01-23 | 11.698,391292 | +0,26% |
| 2015-01-22 | 11.668,364520 | +0,52% |
| 2015-01-21 | 11.607,969369 | -0,39% |
| 2015-01-20 | 11.653,988075 | +0,23% |
| 2015-01-19 | 11.626,725105 | -0,38% |
| 2015-01-16 | 11.671,658060 | +0,42% |
| 2015-01-15 | 11.622,777707 | +0,10% |
| 2015-01-14 | 11.611,113361 | -0,69% |
| 2015-01-13 | 11.692,066559 | +0,01% |
| 2015-01-12 | 11.690,921547 | +0,01% |
| 2015-01-10 | 11.690,097555 | +0,24% |
| 2015-01-09 | 11.662,357587 | -0,03% |
| 2015-01-08 | 11.665,756794 | -0,04% |
| 2015-01-07 | 11.670,769640 | +0,15% |
| 2015-01-06 | 11.653,299628 | -0,06% |
| 2015-01-05 | 11.660,825658 | -0,52% |
| 2014-12-31 | 11.722,294696 | +1,36% |
| 2014-12-30 | 11.565,423910 | -1,95% |
| 2014-12-29 | 11.795,461884 | +1,97% |
| 2014-12-23 | 11.567,611858 | -0,69% |
| 2014-12-22 | 11.648,455903 | +0,40% |
| 2014-12-19 | 11.601,986568 | +0,06% |
| 2014-12-18 | 11.595,204737 | -0,09% |
| 2014-12-17 | 11.605,285207 | -0,36% |
| 2014-12-16 | 11.647,672983 | +0,01% |
| 2014-12-15 | 11.646,433065 | +0,39% |
| 2014-12-13 | 11.601,611949 | -0,86% |
| 2014-12-12 | 11.702,758818 | +0,70% |
| 2014-12-11 | 11.621,751025 | -0,11% |
| 2014-12-10 | 11.634,841937 | +0,25% |
| 2014-12-09 | 11.606,201175 | -0,35% |
| 2014-12-08 | 11.647,047921 | +0,36% |
| 2014-12-05 | 11.605,500841 | +0,27% |
| 2014-12-04 | 11.574,676301 | -0,51% |
| 2014-12-03 | 11.633,518055 | -0,21% |
| 2014-12-02 | 11.658,191807 | -0,16% |
| 2014-12-01 | 11.677,295031 | +0,72% |
| 2014-11-28 | 11.594,190117 | -0,11% |
| 2014-11-27 | 11.606,416916 | +0,21% |
| 2014-11-26 | 11.581,590641 | -0,27% |
| 2014-11-25 | 11.612,930922 | -0,14% |
| 2014-11-24 | 11.629,271006 | +0,22% |
| 2014-11-21 | 11.603,599492 | -0,10% |
| 2014-11-20 | 11.615,236585 | +0,22% |
| 2014-11-19 | 11.589,215277 | -0,19% |
| 2014-11-18 | 11.610,959963 | -0,03% |
| 2014-11-17 | 11.614,761231 | -0,79% |
| 2014-11-14 | 11.706,671941 | +0,39% |
| 2014-11-13 | 11.660,758780 | -0,28% |
| 2014-11-12 | 11.693,698759 | +0,83% |
| 2014-11-11 | 11.597,366080 | +0,11% |
| 2014-11-10 | 11.584,568450 | +0,24% |
| 2014-11-07 | 11.556,775774 | -0,50% |
| 2014-11-06 | 11.615,064968 | +0,46% |
| 2014-11-05 | 11.561,899142 | +0,12% |
| 2014-11-04 | 11.547,813254 | -0,75% |
| 2014-11-03 | 11.635,192553 | +0,39% |
| 2014-10-31 | 11.589,507127 | -0,26% |
| 2014-10-30 | 11.619,367259 | +0,26% |
| 2014-10-29 | 11.588,937734 | +0,15% |
| 2014-10-28 | 11.571,162690 | -0,22% |
| 2014-10-27 | 11.596,476496 | +0,02% |
| 2014-10-22 | 11.594,090729 | -0,27% |
| 2014-10-21 | 11.625,318821 | +0,01% |
| 2014-10-20 | 11.624,215048 | +0,14% |
| 2014-10-18 | 11.608,166419 | +0,09% |
| 2014-10-17 | 11.597,827021 | +0,09% |
| 2014-10-16 | 11.587,112943 | -0,02% |
| 2014-10-15 | 11.589,363394 | +0,02% |
| 2014-10-14 | 11.587,196464 | +0,07% |
| 2014-10-13 | 11.578,556509 | -0,33% |
| 2014-10-10 | 11.617,293890 | +0,47% |
| 2014-10-09 | 11.563,300686 | -0,60% |
| 2014-10-08 | 11.632,727190 | +0,39% |
| 2014-10-07 | 11.587,533900 | -0,02% |
| 2014-10-06 | 11.589,558275 | -0,18% |
| 2014-10-03 | 11.610,787608 | +0,32% |
| 2014-10-02 | 11.573,928426 | -0,72% |
| 2014-10-01 | 11.658,269248 | +0,95% |
| 2014-09-30 | 11.548,631576 | -0,17% |
| 2014-09-29 | 11.567,967505 | -0,50% |
| 2014-09-26 | 11.625,845118 | +0,25% |
| 2014-09-25 | 11.597,280823 | +0,24% |
| 2014-09-24 | 11.569,381825 | -0,04% |
| 2014-09-23 | 11.573,998417 | -0,25% |
| 2014-09-22 | 11.603,029657 | -0,14% |
| 2014-09-19 | 11.619,486359 | +0,21% |
| 2014-09-18 | 11.594,564713 | -0,04% |
| 2014-09-17 | 11.599,784396 | -0,06% |
| 2014-09-16 | 11.607,139571 | +0,10% |
| 2014-09-15 | 11.596,076452 | +0,15% |
| 2014-09-13 | 11.578,556509 | -0,51% |
| 2014-09-12 | 11.637,335403 | +0,27% |
| 2014-09-11 | 11.605,856267 | +0,23% |
| 2014-09-10 | 11.579,439206 | +0,02% |
| 2014-09-09 | 11.577,473049 | +0,26% |
| 2014-09-08 | 11.547,697419 | -0,54% |
| 2014-09-05 | 11.610,360791 | +0,49% |
| 2014-09-04 | 11.554,029710 | -0,56% |
| 2014-09-03 | 11.618,841830 | +0,34% |
| 2014-09-02 | 11.579,319323 | +0,73% |
| 2014-09-01 | 11.495,913449 | -0,77% |
| 2014-08-29 | 11.584,718690 | +0,01% |
| 2014-08-28 | 11.583,376689 | +0,14% |
| 2014-08-27 | 11.567,596524 | -0,13% |
| 2014-08-26 | 11.582,890375 | -0,01% |
| 2014-08-25 | 11.583,764868 | +0,04% |
| 2014-08-22 | 11.579,594340 | -0,03% |
| 2014-08-21 | 11.583,488375 | +0,57% |
| 2014-08-19 | 11.517,839425 | -0,71% |
| 2014-08-18 | 11.600,707313 | +0,21% |
| 2014-08-15 | 11.576,680997 | +0,04% |
| 2014-08-14 | 11.571,866654 | -0,03% |
| 2014-08-13 | 11.575,708325 | -0,44% |
| 2014-08-12 | 11.626,723690 | +0,36% |
| 2014-08-11 | 11.585,078674 | +0,49% |
| 2014-08-08 | 11.528,744633 | +0,38% |
| 2014-08-07 | 11.485,630397 | -0,41% |
| 2014-08-06 | 11.532,455682 | -0,29% |
| 2014-08-05 | 11.566,110667 | +0,64% |
| 2014-08-04 | 11.492,639224 | -0,30% |
| 2014-08-01 | 11.527,008120 | -0,13% |
| 2014-07-31 | 11.541,685958 | -0,01% |
| 2014-07-30 | 11.543,058446 | -0,05% |
| 2014-07-29 | 11.549,366057 | -0,10% |
| 2014-07-28 | 11.560,696240 | +0,22% |
| 2014-07-25 | 11.535,278099 | -0,35% |
| 2014-07-24 | 11.575,983882 | +0,35% |
| 2014-07-23 | 11.535,989452 | -0,09% |
| 2014-07-22 | 11.546,300214 | +0,30% |
| 2014-07-21 | 11.512,175696 | -0,28% |
| 2014-07-17 | 11.544,761977 | -0,08% |
| 2014-07-16 | 11.554,277924 | +0,23% |
| 2014-07-15 | 11.527,775545 | +0,04% |
| 2014-07-14 | 11.522,747578 | +0,09% |
| 2014-07-11 | 11.512,487744 | -0,37% |
| 2014-07-10 | 11.555,303167 | +0,11% |
| 2014-07-09 | 11.542,815408 | -0,02% |
| 2014-07-08 | 11.544,933715 | -0,10% |
| 2014-07-07 | 11.556,661606 | +0,52% |
| 2014-07-04 | 11.496,997991 | +0,55% |
| 2014-07-03 | 11.433,951888 | -1,18% |
| 2014-07-02 | 11.570,015913 | +0,76% |
| 2014-07-01 | 11.482,944354 | -0,06% |
| 2014-06-30 | 11.490,376749 | -0,02% |
| 2014-06-27 | 11.492,719192 | -0,17% |
| 2014-06-26 | 11.512,780233 | -0,43% |
| 2014-06-25 | 11.562,693219 | +0,74% |
| 2014-06-24 | 11.477,639080 | -0,34% |
| 2014-06-23 | 11.517,009033 | -0,06% |
| 2014-06-20 | 11.523,905413 | +0,35% |
| 2014-06-19 | 11.483,728301 | -0,12% |
| 2014-06-18 | 11.497,091292 | -0,45% |
| 2014-06-17 | 11.548,962840 | +0,29% |
| 2014-06-16 | 11.515,684604 | +0,09% |
| 2014-06-13 | 11.505,209470 | +0,22% |
| 2014-06-12 | 11.479,919325 | -0,48% |
| 2014-06-11 | 11.535,673379 | +0,09% |
| 2014-06-10 | 11.524,751162 | +0,12% |
| 2014-06-06 | 11.510,591600 | +0,40% |
| 2014-06-05 | 11.465,047533 | -0,16% |
| 2014-06-04 | 11.483,656423 | -0,40% |
| 2014-06-03 | 11.529,528291 | +0,14% |
| 2014-06-02 | 11.513,005647 | +0,18% |
| 2014-05-30 | 11.492,027564 | 0,00% |
| 2014-05-29 | 11.492,219896 | -0,06% |
| 2014-05-28 | 11.499,398963 | -0,13% |
| 2014-05-27 | 11.514,786618 | +0,22% |
| 2014-05-26 | 11.489,411003 | -0,17% |
| 2014-05-23 | 11.509,252757 | -0,18% |
| 2014-05-22 | 11.530,125096 | +0,43% |
| 2014-05-21 | 11.481,263518 | -0,44% |
| 2014-05-20 | 11.531,511343 | +0,36% |
| 2014-05-19 | 11.490,286500 | +0,17% |
| 2014-05-16 | 11.471,262795 | +0,02% |
| 2014-05-15 | 11.468,764031 | -0,08% |
| 2014-05-14 | 11.478,150902 | +0,28% |
| 2014-05-13 | 11.446,464244 | +0,02% |
| 2014-05-12 | 11.444,740904 | -0,23% |
| 2014-05-10 | 11.471,120142 | -0,52% |
| 2014-05-09 | 11.531,252574 | +0,26% |
| 2014-05-08 | 11.501,586311 | +0,10% |
| 2014-05-07 | 11.490,036278 | -0,15% |
| 2014-05-06 | 11.507,692138 | +0,18% |
| 2014-05-05 | 11.487,404587 | +0,10% |
| 2014-04-30 | 11.475,721429 | +0,20% |
| 2014-04-29 | 11.453,071825 | +0,11% |
| 2014-04-28 | 11.440,784594 | -0,04% |
| 2014-04-25 | 11.445,786946 | -0,27% |
| 2014-04-24 | 11.476,233442 | +0,20% |
| 2014-04-23 | 11.453,762205 | -0,29% |
| 2014-04-22 | 11.486,986918 | +0,62% |
| 2014-04-18 | 11.416,711407 | -0,14% |
| 2014-04-17 | 11.432,685814 | -0,36% |
| 2014-04-16 | 11.474,476831 | +0,22% |
| 2014-04-15 | 11.449,137455 | -0,11% |
| 2014-04-14 | 11.461,795241 | +0,64% |
| 2014-04-11 | 11.389,262597 | -0,48% |
| 2014-04-10 | 11.444,679208 | +0,02% |
| 2014-04-09 | 11.442,426261 | -0,29% |
| 2014-04-08 | 11.475,807402 | +0,09% |
| 2014-04-07 | 11.465,699010 | +0,32% |
| 2014-04-04 | 11.429,598967 | -0,08% |
| 2014-04-03 | 11.438,734138 | +0,04% |
| 2014-04-02 | 11.434,226882 | -0,26% |
| 2014-04-01 | 11.463,820400 | -0,07% |
| 2014-03-31 | 11.471,729352 | +0,36% |
| 2014-03-28 | 11.430,827744 | +0,09% |
| 2014-03-27 | 11.420,033477 | -0,03% |
| 2014-03-26 | 11.423,820400 | +0,41% |
| 2014-03-25 | 11.377,530665 | -0,23% |
| 2014-03-24 | 11.403,404983 | -0,10% |
| 2014-03-21 | 11.415,309742 | -0,72% |
| 2014-03-20 | 11.497,669353 | +0,50% |
| 2014-03-19 | 11.440,017420 | -0,11% |
| 2014-03-18 | 11.452,809799 | +0,66% |
| 2014-03-17 | 11.378,029946 | -0,50% |
| 2014-03-14 | 11.435,614803 | +0,31% |
| 2014-03-13 | 11.399,897552 | +0,09% |
| 2014-03-12 | 11.390,166937 | +0,84% |
| 2014-03-11 | 11.295,808284 | -1,33% |
| 2014-03-10 | 11.447,893967 | +0,33% |
| 2014-03-07 | 11.410,274187 | -0,25% |
| 2014-03-06 | 11.439,441131 | +0,31% |
| 2014-03-05 | 11.403,822028 | -0,17% |
| 2014-03-04 | 11.423,758331 | +0,04% |
| 2014-03-03 | 11.419,719146 | +0,68% |
| 2014-02-28 | 11.343,126405 | -0,72% |
| 2014-02-27 | 11.424,885284 | +0,22% |
| 2014-02-26 | 11.399,355251 | -0,11% |
| 2014-02-25 | 11.411,932140 | -0,25% |
| 2014-02-24 | 11.440,092684 | +0,58% |
| 2014-02-21 | 11.374,093833 | +0,53% |
| 2014-02-20 | 11.314,181305 | -0,65% |
| 2014-02-19 | 11.388,239279 | +0,31% |
| 2014-02-18 | 11.352,898891 | -0,44% |
| 2014-02-17 | 11.403,383180 | +0,58% |
| 2014-02-14 | 11.337,144753 | +0,04% |
| 2014-02-13 | 11.332,305237 | +0,23% |
| 2014-02-12 | 11.306,748065 | -0,40% |
| 2014-02-11 | 11.352,248267 | -0,56% |
| 2014-02-10 | 11.416,377609 | +1,18% |
| 2014-02-07 | 11.283,633989 | -0,88% |
| 2014-02-06 | 11.384,095538 | +0,43% |
| 2014-02-05 | 11.335,409283 | +0,35% |
| 2014-02-04 | 11.295,632763 | -1,22% |
| 2014-02-03 | 11.435,087684 | +1,44% |
| 2014-01-31 | 11.272,722244 | -0,67% |
| 2014-01-30 | 11.348,374025 | -0,25% |
| 2014-01-29 | 11.376,822751 | +0,11% |
| 2014-01-28 | 11.364,244538 | +0,29% |
| 2014-01-27 | 11.331,171830 | -0,25% |
| 2014-01-24 | 11.359,673166 | -0,02% |
| 2014-01-23 | 11.362,050608 | +0,15% |
| 2014-01-22 | 11.345,076992 | +0,16% |
| 2014-01-21 | 11.326,421687 | -0,16% |
| 2014-01-20 | 11.344,274210 | +0,10% |
| 2014-01-17 | 11.332,580717 | -0,40% |
| 2014-01-16 | 11.378,181586 | +0,24% |
| 2014-01-15 | 11.350,715516 | -0,40% |
| 2014-01-14 | 11.396,716795 | +0,28% |
| 2014-01-13 | 11.364,724101 | +0,29% |
| 2014-01-10 | 11.331,927589 | -0,13% |
| 2014-01-09 | 11.346,255991 | 0,00% |
| 2014-01-08 | 11.346,764678 | +0,38% |
| 2014-01-07 | 11.303,381536 | +0,00% |
| 2014-01-06 | 11.302,914515 | -0,51% |
| 2014-01-03 | 11.360,383005 | -0,20% |
| 2014-01-02 | 11.383,656507 | +0,24% |
| 2013-12-31 | 11.356,586022 | +0,41% |
| 2013-12-30 | 11.310,572567 | +0,02% |
| 2013-12-23 | 11.308,604796 | +0,15% |
| 2013-12-21 | 11.291,744481 | -0,34% |
| 2013-12-20 | 11.330,691727 | +0,45% |
| 2013-12-19 | 11.279,864874 | -0,50% |
| 2013-12-18 | 11.336,809791 | +0,02% |
| 2013-12-17 | 11.334,345182 | +0,33% |
| 2013-12-16 | 11.297,603944 | +0,39% |
| 2013-12-13 | 11.253,307809 | -0,42% |
| 2013-12-12 | 11.300,484685 | +0,45% |
| 2013-12-11 | 11.249,604918 | -0,62% |
| 2013-12-10 | 11.319,240307 | +0,02% |
| 2013-12-09 | 11.317,246608 | +0,02% |
| 2013-12-07 | 11.314,443026 | +0,35% |
| 2013-12-06 | 11.275,014284 | -0,20% |
| 2013-12-05 | 11.297,311119 | +0,62% |
| 2013-12-04 | 11.228,234949 | -0,27% |
| 2013-12-03 | 11.258,486770 | +0,05% |
| 2013-12-02 | 11.253,222407 | +0,10% |
| 2013-11-29 | 11.241,496579 | -0,40% |
| 2013-11-28 | 11.286,140552 | +0,06% |
| 2013-11-27 | 11.279,246958 | +0,28% |
| 2013-11-26 | 11.247,297695 | +0,05% |
| 2013-11-25 | 11.241,693980 | -0,07% |
| 2013-11-22 | 11.249,913495 | -0,02% |
| 2013-11-21 | 11.251,954628 | -0,13% |
| 2013-11-20 | 11.266,443970 | -0,25% |
| 2013-11-19 | 11.294,307794 | +0,39% |
| 2013-11-18 | 11.250,605055 | -0,23% |
| 2013-11-15 | 11.276,490643 | -0,01% |
| 2013-11-14 | 11.277,184250 | +0,34% |
| 2013-11-13 | 11.239,508710 | +0,16% |
| 2013-11-12 | 11.221,902080 | +0,07% |
| 2013-11-11 | 11.213,732419 | -0,45% |
| 2013-11-08 | 11.264,163626 | +0,61% |
| 2013-11-07 | 11.196,130111 | -0,30% |
| 2013-11-06 | 11.229,300313 | +0,47% |
| 2013-11-05 | 11.176,923670 | -0,48% |
| 2013-11-04 | 11.230,835156 | +0,50% |
| 2013-10-31 | 11.175,270915 | -0,37% |
| 2013-10-30 | 11.217,253153 | +0,03% |
| 2013-10-29 | 11.213,704824 | -0,30% |
| 2013-10-28 | 11.247,530772 | -0,40% |
| 2013-10-25 | 11.292,224995 | +0,69% |
| 2013-10-24 | 11.214,988790 | -0,19% |
| 2013-10-22 | 11.236,035410 | -0,19% |
| 2013-10-21 | 11.257,653691 | +0,23% |
| 2013-10-18 | 11.232,216943 | +0,50% |
| 2013-10-17 | 11.176,197073 | +0,09% |
| 2013-10-16 | 11.165,798300 | -0,06% |
| 2013-10-15 | 11.172,610313 | -0,41% |
| 2013-10-14 | 11.219,160818 | +0,33% |
| 2013-10-11 | 11.182,769381 | -0,09% |
| 2013-10-10 | 11.193,074671 | -0,20% |
| 2013-10-09 | 11.215,384550 | +0,36% |
| 2013-10-08 | 11.175,646804 | +0,06% |
| 2013-10-07 | 11.169,250010 | -0,29% |
| 2013-10-04 | 11.201,465461 | +0,37% |
| 2013-10-03 | 11.159,943023 | -0,37% |
| 2013-10-02 | 11.201,016978 | -0,26% |
| 2013-10-01 | 11.229,824722 | +0,71% |
| 2013-09-30 | 11.150,735478 | -0,20% |
| 2013-09-27 | 11.172,942810 | +0,61% |
| 2013-09-26 | 11.105,287436 | +0,10% |
| 2013-09-25 | 11.094,563876 | -0,13% |
| 2013-09-24 | 11.108,930466 | +0,20% |
| 2013-09-23 | 11.087,120058 | -0,17% |
| 2013-09-20 | 11.106,088187 | -0,32% |
| 2013-09-19 | 11.141,820598 | +0,30% |
| 2013-09-18 | 11.108,812333 | +0,06% |
| 2013-09-17 | 11.102,521480 | +0,21% |
| 2013-09-16 | 11.079,055996 | -0,02% |
| 2013-09-13 | 11.081,616965 | -0,35% |
| 2013-09-12 | 11.120,962345 | +0,05% |
| 2013-09-11 | 11.115,928913 | -0,15% |
| 2013-09-10 | 11.132,621964 | +0,59% |
| 2013-09-09 | 11.067,155377 | -0,17% |
| 2013-09-06 | 11.085,654011 | +0,47% |
| 2013-09-05 | 11.034,250618 | -0,08% |
| 2013-09-04 | 11.043,214204 | +0,10% |
| 2013-09-03 | 11.032,161115 | -0,25% |
| 2013-09-02 | 11.059,823223 | +0,01% |
| 2013-08-30 | 11.058,383180 | +0,28% |
| 2013-08-29 | 11.027,249218 | -0,31% |
| 2013-08-28 | 11.061,740630 | -0,05% |
| 2013-08-27 | 11.067,678417 | +0,02% |
| 2013-08-26 | 11.065,336157 | +0,12% |
| 2013-08-24 | 11.052,390098 | +0,05% |
| 2013-08-23 | 11.047,014787 | +0,04% |
| 2013-08-22 | 11.042,716490 | +0,22% |
| 2013-08-21 | 11.018,745394 | -0,19% |
| 2013-08-16 | 11.039,998600 | +0,11% |
| 2013-08-15 | 11.028,331081 | -0,12% |
| 2013-08-14 | 11.041,635678 | -0,02% |
| 2013-08-13 | 11.044,195414 | -0,19% |
| 2013-08-12 | 11.065,723111 | +0,50% |
| 2013-08-09 | 11.010,336027 | -0,05% |
| 2013-08-08 | 11.015,705829 | +0,25% |
| 2013-08-07 | 10.988,038378 | -0,97% |
| 2013-08-06 | 11.095,991477 | +1,09% |
| 2013-08-05 | 10.976,287398 | -0,13% |
| 2013-08-02 | 10.990,831381 | +0,05% |
| 2013-08-01 | 10.985,473193 | +0,27% |
| 2013-07-31 | 10.955,822280 | +0,12% |
| 2013-07-30 | 10.942,808931 | -0,38% |
| 2013-07-29 | 10.984,485172 | -0,35% |
| 2013-07-26 | 11.022,694109 | +0,65% |
| 2013-07-25 | 10.951,075721 | -0,38% |
| 2013-07-24 | 10.992,487645 | +0,34% |
| 2013-07-23 | 10.955,309300 | +0,13% |
| 2013-07-22 | 10.941,117045 | -0,26% |
| 2013-07-19 | 10.970,092768 | -0,01% |
| 2013-07-18 | 10.971,549508 | +0,46% |
| 2013-07-17 | 10.921,344931 | -0,28% |
| 2013-07-16 | 10.952,273129 | -0,20% |
| 2013-07-15 | 10.973,803064 | +0,34% |
| 2013-07-12 | 10.936,866967 | +0,02% |
| 2013-07-11 | 10.934,265519 | -0,16% |
| 2013-07-10 | 10.951,631196 | +0,85% |
| 2013-07-09 | 10.859,810720 | -0,79% |
| 2013-07-08 | 10.945,967193 | +0,25% |
| 2013-07-05 | 10.918,504479 | -0,28% |
| 2013-07-04 | 10.949,502485 | +0,39% |
| 2013-07-03 | 10.907,105713 | -0,01% |
| 2013-07-02 | 10.907,700608 | +0,30% |
| 2013-07-01 | 10.874,551783 | -0,08% |
| 2013-06-28 | 10.882,752137 | +0,77% |
| 2013-06-27 | 10.799,838535 | -1,15% |
| 2013-06-26 | 10.925,155232 | +0,84% |
| 2013-06-25 | 10.834,610717 | -0,66% |
| 2013-06-24 | 10.906,078430 | -0,18% |
| 2013-06-21 | 10.926,037815 | +0,74% |
| 2013-06-20 | 10.845,668135 | -0,97% |
| 2013-06-19 | 10.951,965008 | +0,13% |
| 2013-06-18 | 10.938,288585 | -0,18% |
| 2013-06-17 | 10.958,131694 | +0,07% |
| 2013-06-14 | 10.950,253906 | -0,28% |
| 2013-06-13 | 10.981,043576 | +1,52% |
| 2013-06-12 | 10.817,093034 | -1,15% |
| 2013-06-11 | 10.942,564264 | +0,71% |
| 2013-06-10 | 10.865,300960 | +0,61% |
| 2013-06-07 | 10.799,100272 | -0,85% |
| 2013-06-06 | 10.891,368599 | -0,86% |
| 2013-06-05 | 10.985,738598 | +0,86% |
| 2013-06-04 | 10.892,245314 | +1,23% |
| 2013-06-03 | 10.760,221951 | -0,70% |
| 2013-05-31 | 10.835,579545 | -1,15% |
| 2013-05-30 | 10.961,402814 | +0,68% |
| 2013-05-29 | 10.887,667648 | -0,22% |
| 2013-05-28 | 10.911,409641 | +0,01% |
| 2013-05-27 | 10.910,022222 | +0,35% |
| 2013-05-24 | 10.871,844950 | -0,15% |
| 2013-05-23 | 10.888,624651 | -0,16% |
| 2013-05-22 | 10.906,025334 | +0,01% |
| 2013-05-21 | 10.905,116451 | +0,35% |
| 2013-05-17 | 10.866,815514 | -0,37% |
| 2013-05-16 | 10.907,086208 | +0,53% |
| 2013-05-15 | 10.849,326773 | +0,39% |
| 2013-05-14 | 10.806,841457 | -0,30% |
| 2013-05-13 | 10.839,606135 | -0,37% |
| 2013-05-10 | 10.879,875992 | -0,31% |
| 2013-05-09 | 10.913,871685 | +1,12% |
| 2013-05-08 | 10.792,645442 | -0,18% |
| 2013-05-07 | 10.812,595161 | -0,49% |
| 2013-05-06 | 10.865,639963 | +0,10% |
| 2013-05-03 | 10.854,770371 | -0,45% |
| 2013-05-02 | 10.903,876647 | +0,95% |
| 2013-04-30 | 10.801,579698 | +0,09% |
| 2013-04-29 | 10.792,151823 | +0,59% |
| 2013-04-26 | 10.728,679771 | -0,72% |
| 2013-04-25 | 10.807,007093 | +0,71% |
| 2013-04-24 | 10.730,714086 | -0,28% |
| 2013-04-23 | 10.761,126002 | +0,57% |
| 2013-04-22 | 10.700,621987 | +0,12% |
| 2013-04-19 | 10.687,545208 | -1,00% |
| 2013-04-18 | 10.795,486846 | +0,27% |
| 2013-04-17 | 10.766,630724 | +0,06% |
| 2013-04-16 | 10.759,675768 | +0,35% |
| 2013-04-15 | 10.722,095774 | +0,34% |
| 2013-04-12 | 10.686,137828 | -0,11% |
| 2013-04-11 | 10.697,777410 | -0,20% |
| 2013-04-10 | 10.719,078644 | +0,24% |
| 2013-04-09 | 10.692,998288 | -0,62% |
| 2013-04-08 | 10.759,963197 | +1,33% |
| 2013-04-05 | 10.618,722944 | -0,26% |
| 2013-04-04 | 10.646,269103 | +0,33% |
| 2013-04-03 | 10.611,347549 | -0,13% |
| 2013-04-02 | 10.625,483992 | +0,14% |
| 2013-03-29 | 10.610,598982 | -0,80% |
| 2013-03-28 | 10.695,668326 | +1,08% |
| 2013-03-27 | 10.580,916821 | -1,09% |
| 2013-03-26 | 10.697,044093 | +0,40% |
| 2013-03-25 | 10.654,053309 | +0,15% |
| 2013-03-22 | 10.638,237209 | +0,09% |
| 2013-03-21 | 10.628,853116 | -0,82% |
| 2013-03-20 | 10.716,270664 | +0,11% |
| 2013-03-19 | 10.704,801504 | -0,05% |
| 2013-03-18 | 10.710,334947 | +0,86% |
| 2013-03-14 | 10.618,776885 | -0,69% |
| 2013-03-13 | 10.692,230588 | +0,90% |
| 2013-03-12 | 10.597,121694 | -0,72% |
| 2013-03-11 | 10.673,892057 | +0,29% |
| 2013-03-08 | 10.642,893427 | +0,04% |
| 2013-03-07 | 10.638,834410 | +0,03% |
| 2013-03-06 | 10.635,635145 | -0,11% |
| 2013-03-05 | 10.647,026202 | +0,13% |
| 2013-03-04 | 10.633,451146 | -0,15% |
| 2013-03-01 | 10.649,334703 | +0,79% |
| 2013-02-28 | 10.565,686065 | -0,62% |
| 2013-02-27 | 10.631,303935 | +0,63% |
| 2013-02-26 | 10.564,847751 | -0,70% |
| 2013-02-25 | 10.638,860909 | +0,41% |
| 2013-02-22 | 10.595,388545 | -0,16% |
| 2013-02-21 | 10.612,089267 | -0,11% |
| 2013-02-20 | 10.624,062936 | +0,19% |
| 2013-02-19 | 10.604,154654 | -0,02% |
| 2013-02-18 | 10.606,547583 | +0,13% |
| 2013-02-15 | 10.592,548678 | -0,52% |
| 2013-02-14 | 10.648,236760 | +0,87% |
| 2013-02-13 | 10.556,265960 | -0,42% |
| 2013-02-12 | 10.600,821176 | +0,74% |
| 2013-02-11 | 10.522,874090 | -0,25% |
| 2013-02-08 | 10.548,733111 | -0,23% |
| 2013-02-07 | 10.572,869440 | +0,81% |
| 2013-02-06 | 10.488,017541 | -0,75% |
| 2013-02-05 | 10.567,325297 | +0,42% |
| 2013-02-04 | 10.523,412373 | -0,21% |
| 2013-02-01 | 10.545,284811 | -0,37% |
| 2013-01-31 | 10.584,940618 | +0,87% |
| 2013-01-30 | 10.493,132067 | -0,40% |
| 2013-01-29 | 10.535,611592 | -0,06% |
| 2013-01-28 | 10.542,395516 | +0,45% |
| 2013-01-25 | 10.495,190194 | +0,01% |
| 2013-01-24 | 10.494,333615 | -0,25% |
| 2013-01-23 | 10.520,505864 | +0,23% |
| 2013-01-22 | 10.496,878884 | +0,12% |
| 2013-01-21 | 10.484,005418 | -0,37% |
| 2013-01-18 | 10.522,588670 | +0,55% |
| 2013-01-17 | 10.465,475195 | -0,79% |
| 2013-01-16 | 10.548,322177 | +0,43% |
| 2013-01-15 | 10.503,305358 | +0,72% |
| 2013-01-14 | 10.428,120545 | -1,25% |
| 2013-01-11 | 10.559,601432 | +0,78% |
| 2013-01-10 | 10.478,127014 | -0,33% |
| 2013-01-09 | 10.513,083278 | +0,24% |
| 2013-01-08 | 10.488,270839 | -0,30% |
| 2013-01-07 | 10.519,557689 | -0,04% |
| 2013-01-04 | 10.523,464206 | -7,37% |
| 2013-01-03 | 11.360,383005 | +8,43% |
| 2013-01-02 | 10.477,621980 | +1,46% |
| 2012-12-28 | 10.326,551380 | -1,08% |
| 2012-12-27 | 10.439,168154 | +0,10% |
| 2012-12-21 | 10.429,171556 | +0,46% |
| 2012-12-20 | 10.381,907087 | +1,45% |
| 2012-12-19 | 10.234,011453 | -1,34% |
| 2012-12-18 | 10.373,181411 | +0,02% |
| 2012-12-17 | 10.371,035661 | +0,26% |
| 2012-12-15 | 10.344,223990 | -0,11% |
| 2012-12-14 | 10.355,245253 | -0,02% |
| 2012-12-13 | 10.357,257544 | +0,03% |
| 2012-12-12 | 10.353,780013 | +0,41% |
| 2012-12-11 | 10.311,917376 | +0,28% |
| 2012-12-10 | 10.283,150210 | -0,21% |
| 2012-12-07 | 10.304,562095 | +0,17% |
| 2012-12-06 | 10.287,052731 | +0,03% |
| 2012-12-05 | 10.283,954324 | -0,01% |
| 2012-12-04 | 10.284,835643 | -0,38% |
| 2012-12-03 | 10.324,400486 | +0,34% |
| 2012-12-01 | 10.289,378911 | -0,23% |
| 2012-11-30 | 10.312,735919 | -0,19% |
| 2012-11-29 | 10.332,534775 | +0,28% |
| 2012-11-28 | 10.303,699520 | -0,09% |
| 2012-11-27 | 10.312,465545 | +0,04% |
| 2012-11-26 | 10.308,262308 | +0,00% |
| 2012-11-23 | 10.308,113559 | +0,06% |
| 2012-11-22 | 10.302,050052 | -0,16% |
| 2012-11-21 | 10.318,596341 | +0,69% |
| 2012-11-20 | 10.247,910253 | -0,51% |
| 2012-11-19 | 10.300,279027 | +0,49% |
| 2012-11-16 | 10.250,049854 | -0,14% |
| 2012-11-15 | 10.264,863070 | +0,13% |
| 2012-11-14 | 10.251,052868 | -0,23% |
| 2012-11-13 | 10.274,403705 | +0,02% |
| 2012-11-12 | 10.272,147767 | +0,32% |
| 2012-11-10 | 10.239,220170 | +0,61% |
| 2012-11-09 | 10.177,100005 | -0,74% |
| 2012-11-08 | 10.253,330282 | +0,08% |
| 2012-11-07 | 10.245,222491 | -0,04% |
| 2012-11-06 | 10.248,877195 | -0,78% |
| 2012-11-05 | 10.329,547187 | +1,29% |
| 2012-10-31 | 10.197,585626 | -0,61% |
| 2012-10-30 | 10.260,279103 | +0,02% |
| 2012-10-29 | 10.258,051102 | -0,16% |
| 2012-10-27 | 10.274,449761 | -0,26% |
| 2012-10-26 | 10.301,429138 | +0,63% |
| 2012-10-25 | 10.236,573046 | +0,33% |
| 2012-10-24 | 10.203,329193 | -0,55% |
| 2012-10-19 | 10.259,356483 | +0,28% |
| 2012-10-18 | 10.230,806937 | +0,72% |
| 2012-10-17 | 10.158,117448 | +0,13% |
| 2012-10-16 | 10.144,696689 | +0,04% |
| 2012-10-15 | 10.141,105515 | +0,58% |
| 2012-10-12 | 10.082,464023 | +0,34% |
| 2012-10-11 | 10.048,392137 | -0,05% |
| 2012-10-10 | 10.053,820392 | +0,03% |
| 2012-10-09 | 10.051,007595 | +0,10% |
| 2012-10-08 | 10.041,266623 | +0,62% |
| 2012-10-05 | 9.979,370517 | +0,04% |
| 2012-10-04 | 9.975,783376 | +0,23% |
| 2012-10-03 | 9.952,409823 | +0,42% |
| 2012-10-02 | 9.910,611188 | -0,53% |
| 2012-10-01 | 9.963,688820 | +0,28% |
| 2012-09-28 | 9.936,023462 | -0,10% |
| 2012-09-27 | 9.945,595139 | -0,28% |
| 2012-09-26 | 9.973,861579 | +0,39% |
| 2012-09-25 | 9.935,240482 | -0,38% |
| 2012-09-24 | 9.973,076421 | +0,07% |
| 2012-09-21 | 9.965,993600 | +0,24% |
| 2012-09-20 | 9.942,525589 | +0,30% |
| 2012-09-19 | 9.912,335708 | -0,34% |
| 2012-09-18 | 9.946,196312 | -0,03% |
| 2012-09-17 | 9.949,386468 | +0,53% |
| 2012-09-14 | 9.896,896768 | -1,28% |
| 2012-09-13 | 10.025,501617 | +0,63% |
| 2012-09-12 | 9.962,710463 | -1,31% |
| 2012-09-11 | 10.094,652717 | – |