Aktuális árfolyam
12.073,2278
2015-04-17
Eszközérték
6.257 M
Forint
Hozam (Összes)
+20,79%
Évesített hozam (CAGR)
+9,60%
Maximum ár
12.084,6834
Minimum ár
9.786,5104
Volatilitás
5,52%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-04-17 | 12.073,227800 | -0,03% |
| 2015-04-16 | 12.076,931600 | +0,01% |
| 2015-04-15 | 12.076,102900 | +0,01% |
| 2015-04-14 | 12.075,277900 | +0,01% |
| 2015-04-13 | 12.074,476800 | -0,08% |
| 2015-04-10 | 12.084,683400 | +0,08% |
| 2015-04-09 | 12.074,423000 | +0,05% |
| 2015-04-08 | 12.068,694300 | -0,01% |
| 2015-04-07 | 12.069,870400 | +0,13% |
| 2015-04-02 | 12.053,906400 | +0,01% |
| 2015-04-01 | 12.052,391600 | -0,04% |
| 2015-03-31 | 12.057,455900 | +0,00% |
| 2015-03-30 | 12.056,864500 | +0,07% |
| 2015-03-27 | 12.048,481800 | +0,08% |
| 2015-03-26 | 12.038,439600 | -0,14% |
| 2015-03-25 | 12.055,016400 | -0,02% |
| 2015-03-24 | 12.057,558000 | +0,02% |
| 2015-03-23 | 12.055,583600 | -0,03% |
| 2015-03-20 | 12.059,645500 | +0,05% |
| 2015-03-19 | 12.053,116000 | +0,02% |
| 2015-03-18 | 12.050,665000 | +0,03% |
| 2015-03-17 | 12.047,567000 | -0,02% |
| 2015-03-16 | 12.049,928700 | +0,12% |
| 2015-03-13 | 12.035,503600 | +0,02% |
| 2015-03-12 | 12.033,294700 | +0,06% |
| 2015-03-11 | 12.026,525400 | +0,04% |
| 2015-03-10 | 12.021,611500 | +0,02% |
| 2015-03-09 | 12.019,286900 | -0,05% |
| 2015-03-06 | 12.025,193200 | +0,02% |
| 2015-03-05 | 12.023,202800 | +0,11% |
| 2015-03-04 | 12.010,105800 | -0,07% |
| 2015-03-03 | 12.018,772700 | -0,01% |
| 2015-03-02 | 12.019,919700 | +0,04% |
| 2015-02-27 | 12.015,692700 | +0,08% |
| 2015-02-26 | 12.006,285600 | +0,07% |
| 2015-02-25 | 11.997,728100 | +0,02% |
| 2015-02-24 | 11.994,948900 | +0,06% |
| 2015-02-23 | 11.987,719200 | +0,14% |
| 2015-02-20 | 11.970,626900 | -0,01% |
| 2015-02-19 | 11.972,294100 | +0,12% |
| 2015-02-18 | 11.958,003600 | +0,11% |
| 2015-02-17 | 11.945,253700 | -0,04% |
| 2015-02-16 | 11.950,294900 | +0,02% |
| 2015-02-13 | 11.948,142700 | +0,10% |
| 2015-02-12 | 11.936,306200 | +0,20% |
| 2015-02-11 | 11.912,054600 | -0,02% |
| 2015-02-10 | 11.913,981200 | +0,06% |
| 2015-02-09 | 11.906,696800 | -0,08% |
| 2015-02-06 | 11.916,818200 | +0,02% |
| 2015-02-05 | 11.914,005200 | +0,01% |
| 2015-02-04 | 11.912,926200 | +0,01% |
| 2015-02-03 | 11.912,309500 | +0,19% |
| 2015-02-02 | 11.890,227900 | -0,03% |
| 2015-01-30 | 11.893,707100 | +0,11% |
| 2015-01-29 | 11.880,255800 | +0,10% |
| 2015-01-28 | 11.868,237600 | -0,04% |
| 2015-01-27 | 11.873,573300 | +0,07% |
| 2015-01-26 | 11.865,019000 | +0,30% |
| 2015-01-23 | 11.829,057500 | +0,35% |
| 2015-01-22 | 11.787,801900 | +0,18% |
| 2015-01-21 | 11.766,088800 | -0,14% |
| 2015-01-20 | 11.783,050300 | +0,26% |
| 2015-01-19 | 11.751,916600 | +0,24% |
| 2015-01-16 | 11.724,092700 | -0,15% |
| 2015-01-15 | 11.741,683300 | -0,53% |
| 2015-01-14 | 11.803,744600 | -0,24% |
| 2015-01-13 | 11.832,650400 | +0,30% |
| 2015-01-12 | 11.797,228300 | +0,21% |
| 2015-01-09 | 11.772,313900 | -0,09% |
| 2015-01-08 | 11.782,735800 | +0,34% |
| 2015-01-07 | 11.742,379900 | -0,03% |
| 2015-01-06 | 11.745,777200 | -0,24% |
| 2015-01-05 | 11.774,596900 | -0,26% |
| 2014-12-30 | 11.805,725700 | -0,10% |
| 2014-12-29 | 11.817,345800 | +0,05% |
| 2014-12-23 | 11.811,626100 | +0,16% |
| 2014-12-22 | 11.792,428100 | +0,04% |
| 2014-12-19 | 11.788,230400 | +0,28% |
| 2014-12-18 | 11.755,276700 | +0,53% |
| 2014-12-17 | 11.692,911100 | +0,29% |
| 2014-12-16 | 11.658,959800 | -0,51% |
| 2014-12-15 | 11.718,860500 | -0,37% |
| 2014-12-12 | 11.761,944200 | -0,32% |
| 2014-12-11 | 11.799,944300 | +0,02% |
| 2014-12-10 | 11.797,412800 | -0,09% |
| 2014-12-09 | 11.807,756700 | -0,33% |
| 2014-12-08 | 11.846,694500 | +0,06% |
| 2014-12-05 | 11.839,969400 | +0,24% |
| 2014-12-04 | 11.811,939700 | -0,09% |
| 2014-12-03 | 11.822,042700 | +0,14% |
| 2014-12-02 | 11.805,997600 | -0,02% |
| 2014-12-01 | 11.808,480600 | +0,01% |
| 2014-11-28 | 11.807,466700 | -0,03% |
| 2014-11-27 | 11.811,515900 | +0,07% |
| 2014-11-26 | 11.803,540400 | +0,05% |
| 2014-11-25 | 11.797,298800 | +0,23% |
| 2014-11-24 | 11.769,975300 | +0,16% |
| 2014-11-21 | 11.750,702700 | +0,58% |
| 2014-11-20 | 11.682,809600 | -0,02% |
| 2014-11-19 | 11.685,686300 | +0,05% |
| 2014-11-18 | 11.680,029100 | +0,32% |
| 2014-11-17 | 11.642,958300 | -0,01% |
| 2014-11-14 | 11.644,473700 | -0,03% |
| 2014-11-13 | 11.647,387000 | +0,14% |
| 2014-11-12 | 11.631,025500 | -0,21% |
| 2014-11-11 | 11.655,756500 | +0,17% |
| 2014-11-10 | 11.635,597400 | +0,00% |
| 2014-11-07 | 11.635,501000 | +0,08% |
| 2014-11-06 | 11.626,664200 | +0,32% |
| 2014-11-05 | 11.589,150500 | -0,02% |
| 2014-11-04 | 11.591,213400 | -0,16% |
| 2014-11-03 | 11.609,769700 | -0,11% |
| 2014-10-31 | 11.622,114300 | +0,66% |
| 2014-10-30 | 11.545,954100 | +0,09% |
| 2014-10-29 | 11.535,229600 | +0,54% |
| 2014-10-28 | 11.473,043900 | +0,13% |
| 2014-10-27 | 11.458,496400 | +0,64% |
| 2014-10-22 | 11.385,900200 | +0,20% |
| 2014-10-21 | 11.362,782500 | +0,46% |
| 2014-10-20 | 11.310,949600 | +0,05% |
| 2014-10-17 | 11.305,261600 | +0,88% |
| 2014-10-16 | 11.206,786400 | -1,21% |
| 2014-10-15 | 11.343,557500 | +0,22% |
| 2014-10-14 | 11.318,500800 | -0,16% |
| 2014-10-13 | 11.336,980900 | -0,28% |
| 2014-10-10 | 11.369,122300 | -0,66% |
| 2014-10-09 | 11.444,131500 | +0,23% |
| 2014-10-08 | 11.417,354500 | -0,54% |
| 2014-10-07 | 11.479,809800 | -0,58% |
| 2014-10-06 | 11.546,355700 | +0,30% |
| 2014-10-03 | 11.511,675500 | -0,35% |
| 2014-10-02 | 11.552,311400 | -0,56% |
| 2014-10-01 | 11.616,845200 | -0,05% |
| 2014-09-30 | 11.622,628600 | +0,08% |
| 2014-09-29 | 11.613,587100 | -0,02% |
| 2014-09-26 | 11.615,690000 | -0,35% |
| 2014-09-25 | 11.655,910900 | -0,01% |
| 2014-09-24 | 11.657,311900 | -0,16% |
| 2014-09-23 | 11.675,601900 | -0,36% |
| 2014-09-22 | 11.717,627900 | -0,19% |
| 2014-09-19 | 11.740,040300 | +0,27% |
| 2014-09-18 | 11.708,852700 | +0,29% |
| 2014-09-17 | 11.674,820400 | +0,24% |
| 2014-09-16 | 11.646,627800 | +0,06% |
| 2014-09-15 | 11.639,619000 | +0,01% |
| 2014-09-12 | 11.638,009900 | -0,09% |
| 2014-09-11 | 11.648,541100 | +0,08% |
| 2014-09-10 | 11.639,520600 | -0,13% |
| 2014-09-09 | 11.655,196800 | -0,06% |
| 2014-09-08 | 11.662,147200 | +0,00% |
| 2014-09-05 | 11.662,030000 | +0,06% |
| 2014-09-04 | 11.654,503400 | +0,02% |
| 2014-09-03 | 11.652,123000 | +0,36% |
| 2014-09-02 | 11.609,912000 | +0,20% |
| 2014-09-01 | 11.586,354800 | +0,24% |
| 2014-08-29 | 11.558,376400 | +0,05% |
| 2014-08-28 | 11.552,617400 | -0,43% |
| 2014-08-27 | 11.602,494500 | -0,06% |
| 2014-08-26 | 11.609,074200 | +0,48% |
| 2014-08-25 | 11.553,056100 | +0,25% |
| 2014-08-22 | 11.524,520600 | +0,02% |
| 2014-08-21 | 11.522,756200 | +0,55% |
| 2014-08-19 | 11.459,471000 | +0,24% |
| 2014-08-18 | 11.432,304800 | +0,08% |
| 2014-08-15 | 11.423,643800 | +0,23% |
| 2014-08-14 | 11.397,551600 | +0,11% |
| 2014-08-13 | 11.384,942000 | +0,21% |
| 2014-08-12 | 11.360,911200 | -0,05% |
| 2014-08-11 | 11.366,709000 | +0,68% |
| 2014-08-08 | 11.289,776900 | -0,36% |
| 2014-08-07 | 11.330,872600 | -0,01% |
| 2014-08-06 | 11.331,904700 | -0,53% |
| 2014-08-05 | 11.391,738800 | +0,05% |
| 2014-08-04 | 11.385,776500 | -0,25% |
| 2014-08-01 | 11.414,095300 | -1,01% |
| 2014-07-31 | 11.530,110400 | -0,59% |
| 2014-07-30 | 11.598,209900 | -0,11% |
| 2014-07-29 | 11.611,554000 | +0,12% |
| 2014-07-28 | 11.597,065000 | -0,53% |
| 2014-07-25 | 11.659,063100 | -0,03% |
| 2014-07-24 | 11.662,866800 | +0,03% |
| 2014-07-23 | 11.658,981000 | +0,29% |
| 2014-07-22 | 11.624,845600 | +0,52% |
| 2014-07-21 | 11.565,218700 | -0,18% |
| 2014-07-18 | 11.586,434700 | -0,45% |
| 2014-07-17 | 11.639,229900 | +0,11% |
| 2014-07-16 | 11.626,465000 | +0,23% |
| 2014-07-15 | 11.600,120400 | +0,09% |
| 2014-07-14 | 11.590,059100 | +0,57% |
| 2014-07-11 | 11.524,778600 | -0,35% |
| 2014-07-10 | 11.564,764800 | -0,25% |
| 2014-07-09 | 11.594,013700 | -0,67% |
| 2014-07-08 | 11.671,745700 | -0,18% |
| 2014-07-07 | 11.692,903500 | -0,26% |
| 2014-07-04 | 11.723,665700 | +0,20% |
| 2014-07-03 | 11.700,087000 | +0,43% |
| 2014-07-02 | 11.649,445100 | +0,26% |
| 2014-07-01 | 11.619,102100 | +0,03% |
| 2014-06-30 | 11.615,963200 | +0,20% |
| 2014-06-27 | 11.593,353700 | -0,26% |
| 2014-06-26 | 11.624,118300 | -0,19% |
| 2014-06-25 | 11.645,955300 | -0,38% |
| 2014-06-24 | 11.690,064300 | +0,24% |
| 2014-06-23 | 11.662,532200 | -0,28% |
| 2014-06-20 | 11.694,782400 | +0,13% |
| 2014-06-19 | 11.679,067300 | +0,18% |
| 2014-06-18 | 11.657,732900 | -0,02% |
| 2014-06-17 | 11.660,434000 | +0,08% |
| 2014-06-16 | 11.650,614900 | -0,05% |
| 2014-06-13 | 11.656,888400 | -0,28% |
| 2014-06-12 | 11.689,308900 | -0,16% |
| 2014-06-11 | 11.708,158600 | -0,07% |
| 2014-06-10 | 11.716,250500 | +0,40% |
| 2014-06-06 | 11.669,435600 | +0,08% |
| 2014-06-05 | 11.659,864900 | +0,04% |
| 2014-06-04 | 11.655,734100 | +0,08% |
| 2014-06-03 | 11.646,201900 | -0,22% |
| 2014-06-02 | 11.671,400900 | +0,09% |
| 2014-05-30 | 11.660,447100 | +0,01% |
| 2014-05-29 | 11.659,489400 | +0,11% |
| 2014-05-28 | 11.646,240700 | +0,09% |
| 2014-05-27 | 11.635,576200 | +0,08% |
| 2014-05-26 | 11.626,338600 | +0,40% |
| 2014-05-23 | 11.579,484300 | +0,17% |
| 2014-05-22 | 11.560,024300 | +0,24% |
| 2014-05-21 | 11.532,126300 | +0,03% |
| 2014-05-20 | 11.528,866100 | +0,09% |
| 2014-05-19 | 11.518,286800 | -0,04% |
| 2014-05-16 | 11.523,054400 | -0,06% |
| 2014-05-15 | 11.529,685200 | +0,10% |
| 2014-05-14 | 11.517,747700 | +0,20% |
| 2014-05-13 | 11.494,750700 | +0,58% |
| 2014-05-12 | 11.428,543200 | +0,41% |
| 2014-05-09 | 11.382,010900 | 0,00% |
| 2014-05-08 | 11.382,012500 | +0,41% |
| 2014-05-07 | 11.335,525300 | -0,05% |
| 2014-05-06 | 11.340,809100 | +0,25% |
| 2014-05-05 | 11.312,661300 | -0,70% |
| 2014-04-30 | 11.392,643000 | +0,47% |
| 2014-04-29 | 11.339,651900 | +0,51% |
| 2014-04-28 | 11.281,669800 | +0,08% |
| 2014-04-25 | 11.272,909300 | -0,57% |
| 2014-04-24 | 11.337,597400 | +0,15% |
| 2014-04-23 | 11.320,833600 | -0,26% |
| 2014-04-22 | 11.350,519200 | +1,34% |
| 2014-04-17 | 11.200,974300 | +0,38% |
| 2014-04-16 | 11.158,567600 | +0,09% |
| 2014-04-15 | 11.148,442900 | +0,33% |
| 2014-04-14 | 11.111,865500 | -0,37% |
| 2014-04-11 | 11.152,894100 | -1,24% |
| 2014-04-10 | 11.292,827000 | +0,08% |
| 2014-04-09 | 11.283,329500 | +0,08% |
| 2014-04-08 | 11.274,848900 | +0,07% |
| 2014-04-07 | 11.266,865700 | -0,80% |
| 2014-04-04 | 11.358,127600 | +0,21% |
| 2014-04-03 | 11.334,172400 | +0,08% |
| 2014-04-02 | 11.325,152000 | +0,20% |
| 2014-04-01 | 11.302,979200 | +0,34% |
| 2014-03-31 | 11.264,592500 | +0,82% |
| 2014-03-28 | 11.172,821400 | +0,38% |
| 2014-03-27 | 11.130,316300 | -0,06% |
| 2014-03-26 | 11.136,809100 | +0,84% |
| 2014-03-25 | 11.043,670500 | -0,02% |
| 2014-03-24 | 11.045,349700 | -0,52% |
| 2014-03-21 | 11.103,558000 | +0,71% |
| 2014-03-20 | 11.025,493800 | -0,17% |
| 2014-03-19 | 11.043,801600 | +0,33% |
| 2014-03-18 | 11.007,638100 | +0,72% |
| 2014-03-17 | 10.928,541100 | -0,18% |
| 2014-03-14 | 10.948,471500 | -0,36% |
| 2014-03-13 | 10.987,592900 | -0,61% |
| 2014-03-12 | 11.055,527600 | -0,33% |
| 2014-03-11 | 11.092,064800 | +0,03% |
| 2014-03-10 | 11.089,107000 | -0,89% |
| 2014-03-07 | 11.188,356300 | -0,21% |
| 2014-03-06 | 11.211,561200 | +0,21% |
| 2014-03-05 | 11.188,087200 | +0,70% |
| 2014-03-04 | 11.109,826300 | -0,30% |
| 2014-03-03 | 11.143,197300 | -0,91% |
| 2014-02-28 | 11.245,543700 | +0,23% |
| 2014-02-27 | 11.219,883800 | -0,17% |
| 2014-02-26 | 11.239,270100 | +0,20% |
| 2014-02-25 | 11.217,003500 | +0,63% |
| 2014-02-24 | 11.146,310500 | +0,33% |
| 2014-02-21 | 11.109,170500 | +0,22% |
| 2014-02-20 | 11.084,731500 | -0,12% |
| 2014-02-19 | 11.098,017500 | -0,10% |
| 2014-02-18 | 11.109,218500 | +0,00% |
| 2014-02-17 | 11.108,862000 | +0,36% |
| 2014-02-14 | 11.069,425200 | +0,21% |
| 2014-02-13 | 11.045,849300 | +0,15% |
| 2014-02-12 | 11.029,634800 | +0,62% |
| 2014-02-11 | 10.962,002200 | +0,43% |
| 2014-02-10 | 10.915,598200 | +0,23% |
| 2014-02-07 | 10.890,701900 | +0,55% |
| 2014-02-06 | 10.830,624900 | +0,49% |
| 2014-02-05 | 10.777,278900 | +0,17% |
| 2014-02-04 | 10.759,345400 | -0,64% |
| 2014-02-03 | 10.828,815300 | -0,05% |
| 2014-01-31 | 10.833,969700 | -0,60% |
| 2014-01-30 | 10.899,778700 | -0,12% |
| 2014-01-29 | 10.912,538900 | -0,85% |
| 2014-01-28 | 11.006,283800 | +0,30% |
| 2014-01-27 | 10.973,907300 | -1,38% |
| 2014-01-24 | 11.127,651400 | -0,71% |
| 2014-01-23 | 11.207,249800 | -0,49% |
| 2014-01-22 | 11.262,125000 | +0,00% |
| 2014-01-21 | 11.261,782200 | +0,76% |
| 2014-01-20 | 11.176,954600 | -0,03% |
| 2014-01-17 | 11.180,627900 | +0,14% |
| 2014-01-16 | 11.165,335200 | +0,08% |
| 2014-01-15 | 11.156,671600 | +0,54% |
| 2014-01-14 | 11.097,299200 | -0,13% |
| 2014-01-13 | 11.111,826200 | +0,33% |
| 2014-01-10 | 11.075,201800 | +0,25% |
| 2014-01-09 | 11.047,884500 | -0,03% |
| 2014-01-08 | 11.051,631300 | -0,07% |
| 2014-01-07 | 11.058,997300 | +0,35% |
| 2014-01-06 | 11.020,616300 | -0,13% |
| 2014-01-03 | 11.035,456400 | +0,18% |
| 2014-01-02 | 11.015,890400 | +0,62% |
| 2013-12-30 | 10.947,766300 | +0,37% |
| 2013-12-23 | 10.907,804500 | +0,27% |
| 2013-12-20 | 10.878,410800 | +0,95% |
| 2013-12-19 | 10.775,646600 | +0,56% |
| 2013-12-18 | 10.715,420600 | +0,21% |
| 2013-12-17 | 10.693,125700 | -0,13% |
| 2013-12-16 | 10.707,025000 | +0,44% |
| 2013-12-13 | 10.659,832400 | -0,13% |
| 2013-12-12 | 10.673,195700 | -0,69% |
| 2013-12-11 | 10.747,433400 | -0,16% |
| 2013-12-10 | 10.764,703700 | -0,17% |
| 2013-12-09 | 10.782,938500 | +0,09% |
| 2013-12-06 | 10.772,922600 | +0,18% |
| 2013-12-05 | 10.753,582200 | -0,33% |
| 2013-12-04 | 10.789,630600 | -0,89% |
| 2013-12-03 | 10.886,663100 | -0,53% |
| 2013-12-02 | 10.944,600400 | -0,13% |
| 2013-11-29 | 10.958,988300 | +0,07% |
| 2013-11-28 | 10.951,808100 | +0,14% |
| 2013-11-27 | 10.936,655100 | +0,09% |
| 2013-11-26 | 10.927,281300 | +0,41% |
| 2013-11-25 | 10.882,209900 | +0,28% |
| 2013-11-22 | 10.851,763800 | +0,03% |
| 2013-11-21 | 10.848,295700 | -0,14% |
| 2013-11-20 | 10.863,710800 | -0,19% |
| 2013-11-19 | 10.884,091100 | -0,02% |
| 2013-11-18 | 10.886,062100 | +0,39% |
| 2013-11-15 | 10.843,328100 | +0,49% |
| 2013-11-14 | 10.790,413900 | +0,23% |
| 2013-11-13 | 10.765,330900 | -0,20% |
| 2013-11-12 | 10.786,987500 | +0,08% |
| 2013-11-11 | 10.778,388500 | +0,13% |
| 2013-11-08 | 10.764,769200 | -0,13% |
| 2013-11-07 | 10.778,759800 | +0,37% |
| 2013-11-06 | 10.738,728200 | +0,11% |
| 2013-11-05 | 10.726,973800 | -0,22% |
| 2013-11-04 | 10.750,676600 | -0,12% |
| 2013-10-31 | 10.763,817800 | -0,15% |
| 2013-10-30 | 10.779,491300 | +0,01% |
| 2013-10-29 | 10.778,095300 | +0,07% |
| 2013-10-28 | 10.770,700800 | 0,00% |
| 2013-10-25 | 10.771,163700 | -0,05% |
| 2013-10-24 | 10.776,498500 | +0,51% |
| 2013-10-22 | 10.722,269400 | +0,39% |
| 2013-10-21 | 10.680,637900 | +0,36% |
| 2013-10-18 | 10.642,663800 | +0,16% |
| 2013-10-17 | 10.625,853400 | +0,16% |
| 2013-10-16 | 10.609,277600 | +0,35% |
| 2013-10-15 | 10.572,131100 | +0,15% |
| 2013-10-14 | 10.556,633300 | +0,18% |
| 2013-10-11 | 10.538,088700 | +0,56% |
| 2013-10-10 | 10.479,853400 | +0,30% |
| 2013-10-09 | 10.448,420200 | -0,11% |
| 2013-10-08 | 10.460,433900 | -0,49% |
| 2013-10-07 | 10.512,127600 | -0,11% |
| 2013-10-04 | 10.523,232500 | +0,01% |
| 2013-10-03 | 10.521,893300 | -0,44% |
| 2013-10-02 | 10.568,320100 | +0,02% |
| 2013-10-01 | 10.566,560800 | 0,00% |
| 2013-09-30 | 10.566,594200 | -0,15% |
| 2013-09-27 | 10.582,089300 | +0,09% |
| 2013-09-26 | 10.572,862400 | -0,17% |
| 2013-09-25 | 10.590,468600 | -0,03% |
| 2013-09-24 | 10.593,664700 | -0,12% |
| 2013-09-23 | 10.605,886300 | -0,12% |
| 2013-09-20 | 10.618,489600 | +0,29% |
| 2013-09-19 | 10.587,260300 | +0,10% |
| 2013-09-18 | 10.576,351600 | +0,16% |
| 2013-09-17 | 10.559,396800 | +0,19% |
| 2013-09-16 | 10.539,016000 | +0,31% |
| 2013-09-13 | 10.505,969300 | -0,03% |
| 2013-09-12 | 10.509,546000 | +0,23% |
| 2013-09-11 | 10.485,616700 | +0,68% |
| 2013-09-10 | 10.414,921800 | +0,55% |
| 2013-09-09 | 10.357,522700 | +0,24% |
| 2013-09-06 | 10.333,146000 | +0,20% |
| 2013-09-05 | 10.312,343200 | +0,09% |
| 2013-09-04 | 10.303,139900 | +0,04% |
| 2013-09-03 | 10.299,022100 | +0,29% |
| 2013-09-02 | 10.269,123500 | +0,33% |
| 2013-08-30 | 10.234,888700 | -0,05% |
| 2013-08-29 | 10.240,319900 | -0,17% |
| 2013-08-28 | 10.258,020100 | -0,82% |
| 2013-08-27 | 10.342,557500 | -0,24% |
| 2013-08-26 | 10.367,491600 | +0,10% |
| 2013-08-23 | 10.357,578500 | +0,37% |
| 2013-08-22 | 10.319,744700 | +0,17% |
| 2013-08-21 | 10.301,976000 | -0,65% |
| 2013-08-16 | 10.369,204700 | -0,04% |
| 2013-08-15 | 10.373,830200 | -0,45% |
| 2013-08-14 | 10.420,201400 | +0,24% |
| 2013-08-13 | 10.395,329400 | +0,17% |
| 2013-08-12 | 10.377,786500 | -0,02% |
| 2013-08-09 | 10.380,009700 | +0,22% |
| 2013-08-08 | 10.357,347600 | +0,14% |
| 2013-08-07 | 10.342,997600 | -0,34% |
| 2013-08-06 | 10.378,476700 | +0,00% |
| 2013-08-05 | 10.378,081100 | +0,20% |
| 2013-08-02 | 10.357,034500 | +0,48% |
| 2013-08-01 | 10.307,192400 | +0,28% |
| 2013-07-31 | 10.278,839900 | +0,09% |
| 2013-07-30 | 10.269,856900 | -0,05% |
| 2013-07-29 | 10.274,828700 | -0,10% |
| 2013-07-26 | 10.285,066400 | -0,29% |
| 2013-07-25 | 10.315,009900 | -0,10% |
| 2013-07-24 | 10.325,661400 | +0,24% |
| 2013-07-23 | 10.300,536000 | +0,16% |
| 2013-07-22 | 10.284,584100 | +0,06% |
| 2013-07-19 | 10.278,291100 | -0,04% |
| 2013-07-18 | 10.282,275200 | +0,21% |
| 2013-07-17 | 10.260,563200 | -0,18% |
| 2013-07-16 | 10.278,646000 | +0,03% |
| 2013-07-15 | 10.275,683600 | +0,11% |
| 2013-07-12 | 10.264,402500 | +0,41% |
| 2013-07-11 | 10.222,903900 | +0,22% |
| 2013-07-10 | 10.200,135600 | +0,49% |
| 2013-07-09 | 10.150,098400 | +0,30% |
| 2013-07-08 | 10.119,851800 | +0,20% |
| 2013-07-05 | 10.099,217500 | +0,09% |
| 2013-07-04 | 10.090,332500 | +0,22% |
| 2013-07-03 | 10.068,033500 | -0,18% |
| 2013-07-02 | 10.085,901900 | +0,23% |
| 2013-07-01 | 10.062,403600 | +0,36% |
| 2013-06-28 | 10.026,007600 | +0,19% |
| 2013-06-27 | 10.007,108100 | +1,02% |
| 2013-06-26 | 9.906,492700 | +0,86% |
| 2013-06-25 | 9.822,396800 | +0,37% |
| 2013-06-24 | 9.786,510400 | -0,92% |
| 2013-06-21 | 9.877,817800 | -1,15% |
| 2013-06-20 | 9.992,901700 | -1,47% |
| 2013-06-19 | 10.142,314400 | -0,16% |
| 2013-06-18 | 10.158,604700 | +0,11% |
| 2013-06-17 | 10.147,064500 | +0,40% |
| 2013-06-14 | 10.107,115500 | +0,26% |
| 2013-06-13 | 10.080,436300 | +0,04% |
| 2013-06-12 | 10.076,173000 | -0,23% |
| 2013-06-11 | 10.099,307200 | -0,53% |
| 2013-06-10 | 10.153,288400 | +0,12% |
| 2013-06-07 | 10.140,814900 | +0,26% |
| 2013-06-06 | 10.114,425800 | -0,76% |
| 2013-06-05 | 10.191,466700 | -0,63% |
| 2013-06-04 | 10.256,568800 | -0,18% |
| 2013-06-03 | 10.275,225100 | -0,25% |
| 2013-05-31 | 10.300,730400 | -0,22% |
| 2013-05-30 | 10.323,337700 | -0,72% |
| 2013-05-29 | 10.398,590800 | -0,26% |
| 2013-05-28 | 10.425,314100 | +0,45% |
| 2013-05-27 | 10.378,318800 | +0,16% |
| 2013-05-24 | 10.361,323100 | -0,56% |
| 2013-05-23 | 10.419,904900 | -0,52% |
| 2013-05-22 | 10.474,517700 | +0,27% |
| 2013-05-21 | 10.445,967300 | +0,14% |
| 2013-05-17 | 10.431,575700 | +0,17% |
| 2013-05-16 | 10.414,384300 | +0,34% |
| 2013-05-15 | 10.378,921800 | +0,31% |
| 2013-05-14 | 10.346,439400 | +0,22% |
| 2013-05-13 | 10.323,971400 | +0,03% |
| 2013-05-10 | 10.320,757100 | +0,04% |
| 2013-05-09 | 10.316,810400 | +0,35% |
| 2013-05-08 | 10.281,114100 | +0,46% |
| 2013-05-07 | 10.234,029500 | +0,25% |
| 2013-05-06 | 10.208,114600 | +0,27% |
| 2013-05-03 | 10.180,249600 | +0,37% |
| 2013-05-02 | 10.142,548100 | +0,31% |
| 2013-04-30 | 10.110,765800 | +1,26% |
| 2013-04-29 | 9.984,963000 | +0,19% |
| 2013-04-26 | 9.965,873600 | -0,05% |
| 2013-04-25 | 9.971,299900 | +0,34% |
| 2013-04-24 | 9.937,763200 | +0,27% |
| 2013-04-23 | 9.911,436300 | -1,21% |
| 2013-04-22 | 10.032,336900 | +0,01% |
| 2013-04-19 | 10.031,520500 | +0,01% |
| 2013-04-18 | 10.030,674800 | +0,08% |
| 2013-04-17 | 10.023,048600 | +0,01% |
| 2013-04-16 | 10.022,103200 | +0,01% |
| 2013-04-15 | 10.021,159900 | +0,09% |
| 2013-04-12 | 10.011,832900 | +0,01% |
| 2013-04-11 | 10.010,773800 | +0,01% |
| 2013-04-10 | 10.009,783100 | +0,01% |
| 2013-04-09 | 10.008,790600 | +0,01% |
| 2013-04-08 | 10.007,790900 | +0,03% |
| 2013-04-05 | 10.004,794400 | +0,01% |
| 2013-04-04 | 10.003,785600 | +0,01% |
| 2013-04-03 | 10.002,793300 | +0,01% |
| 2013-04-02 | 10.001,843700 | +0,05% |
| 2013-03-28 | 9.997,274200 | +0,01% |
| 2013-03-27 | 9.996,217600 | +0,01% |
| 2013-03-26 | 9.995,123400 | – |