Aktuális árfolyam
10.693,3285
2018-02-27
Eszközérték
3.535 M
Forint
Hozam (Összes)
+9,58%
Évesített hozam (CAGR)
+4,47%
Maximum ár
10.965,6608
Minimum ár
9.666,9711
Volatilitás
4,49%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-02-27 | 10.693,328455 | 0,00% |
| 2018-02-26 | 10.693,505928 | 0,00% |
| 2018-02-23 | 10.694,038801 | 0,00% |
| 2018-02-22 | 10.694,216274 | 0,00% |
| 2018-02-21 | 10.694,393741 | 0,00% |
| 2018-02-20 | 10.694,571209 | 0,00% |
| 2018-02-19 | 10.694,748676 | 0,00% |
| 2018-02-16 | 10.695,281588 | 0,00% |
| 2018-02-15 | 10.695,459055 | 0,00% |
| 2018-02-14 | 10.695,636517 | 0,00% |
| 2018-02-13 | 10.695,865406 | 0,00% |
| 2018-02-12 | 10.696,042858 | 0,00% |
| 2018-02-09 | 10.696,575825 | 0,00% |
| 2018-02-08 | 10.696,753519 | 0,00% |
| 2018-02-07 | 10.696,931204 | +0,00% |
| 2018-02-06 | 10.696,911776 | +0,00% |
| 2018-02-05 | 10.696,892336 | -0,48% |
| 2018-02-02 | 10.748,835136 | -0,58% |
| 2018-02-01 | 10.811,419316 | -0,34% |
| 2018-01-31 | 10.847,936873 | -0,45% |
| 2018-01-30 | 10.897,307263 | -0,03% |
| 2018-01-29 | 10.900,763545 | +0,09% |
| 2018-01-26 | 10.891,059327 | +0,64% |
| 2018-01-25 | 10.821,943638 | +0,22% |
| 2018-01-24 | 10.798,017728 | +0,38% |
| 2018-01-23 | 10.756,792807 | -0,24% |
| 2018-01-22 | 10.782,753459 | -0,17% |
| 2018-01-19 | 10.801,300841 | +0,21% |
| 2018-01-18 | 10.778,428413 | -1,71% |
| 2018-01-17 | 10.965,660782 | +0,13% |
| 2018-01-16 | 10.951,467931 | +1,58% |
| 2018-01-15 | 10.781,456747 | -0,04% |
| 2018-01-12 | 10.785,282426 | +0,01% |
| 2018-01-11 | 10.783,806941 | +0,13% |
| 2018-01-10 | 10.769,582907 | -0,11% |
| 2018-01-09 | 10.781,753086 | -0,27% |
| 2018-01-08 | 10.811,177038 | 0,00% |
| 2018-01-05 | 10.811,279928 | +0,17% |
| 2018-01-04 | 10.792,628025 | +0,13% |
| 2018-01-03 | 10.778,842905 | +0,25% |
| 2018-01-02 | 10.751,699925 | +0,34% |
| 2017-12-29 | 10.715,232281 | +0,18% |
| 2017-12-28 | 10.695,862478 | +0,80% |
| 2017-12-27 | 10.610,723116 | +0,15% |
| 2017-12-22 | 10.595,042701 | +0,26% |
| 2017-12-21 | 10.567,710779 | +0,08% |
| 2017-12-20 | 10.558,862971 | +0,27% |
| 2017-12-19 | 10.530,925865 | +0,15% |
| 2017-12-18 | 10.514,915213 | +0,19% |
| 2017-12-15 | 10.495,485459 | -0,01% |
| 2017-12-14 | 10.496,533971 | -0,42% |
| 2017-12-13 | 10.541,028969 | +0,13% |
| 2017-12-12 | 10.527,344201 | +0,04% |
| 2017-12-11 | 10.523,035522 | -0,18% |
| 2017-12-08 | 10.541,854225 | -0,46% |
| 2017-12-07 | 10.590,550196 | -0,36% |
| 2017-12-06 | 10.628,595558 | +0,00% |
| 2017-12-05 | 10.628,498922 | -0,07% |
| 2017-12-01 | 10.636,035610 | +0,20% |
| 2017-11-30 | 10.614,373379 | -0,17% |
| 2017-11-29 | 10.632,518246 | +0,01% |
| 2017-11-28 | 10.631,461373 | -0,10% |
| 2017-11-27 | 10.642,437168 | +0,11% |
| 2017-11-24 | 10.630,213458 | +0,25% |
| 2017-11-23 | 10.603,205039 | +0,27% |
| 2017-11-22 | 10.575,179818 | -0,24% |
| 2017-11-21 | 10.600,761772 | +0,37% |
| 2017-11-20 | 10.561,489468 | -0,09% |
| 2017-11-17 | 10.570,863185 | -0,04% |
| 2017-11-16 | 10.574,665909 | -0,41% |
| 2017-11-15 | 10.618,119041 | -0,12% |
| 2017-11-14 | 10.630,608409 | -0,08% |
| 2017-11-13 | 10.639,313211 | -0,05% |
| 2017-11-10 | 10.644,991036 | +0,07% |
| 2017-11-09 | 10.637,224355 | -0,21% |
| 2017-11-08 | 10.659,929924 | +0,65% |
| 2017-11-07 | 10.591,095209 | +0,16% |
| 2017-11-06 | 10.574,422971 | +0,05% |
| 2017-11-03 | 10.568,703836 | +0,13% |
| 2017-11-02 | 10.555,020420 | +0,10% |
| 2017-10-31 | 10.544,535100 | -0,04% |
| 2017-10-30 | 10.548,260400 | +0,08% |
| 2017-10-27 | 10.540,241577 | -0,04% |
| 2017-10-26 | 10.544,141921 | +0,19% |
| 2017-10-25 | 10.524,635034 | +0,08% |
| 2017-10-24 | 10.515,730346 | +0,08% |
| 2017-10-20 | 10.507,486485 | -0,17% |
| 2017-10-19 | 10.525,902077 | -0,26% |
| 2017-10-18 | 10.552,898139 | +0,11% |
| 2017-10-17 | 10.541,492079 | +0,49% |
| 2017-10-16 | 10.490,232943 | +0,22% |
| 2017-10-13 | 10.467,426314 | +0,04% |
| 2017-10-12 | 10.463,612430 | +0,46% |
| 2017-10-11 | 10.415,396410 | +0,05% |
| 2017-10-10 | 10.410,311329 | -0,44% |
| 2017-10-09 | 10.456,009272 | +0,30% |
| 2017-10-06 | 10.424,446486 | +0,18% |
| 2017-10-05 | 10.405,893740 | -0,02% |
| 2017-10-04 | 10.407,765862 | -0,28% |
| 2017-10-03 | 10.437,168385 | -0,14% |
| 2017-10-02 | 10.452,290631 | -0,07% |
| 2017-09-29 | 10.460,108329 | -0,20% |
| 2017-09-28 | 10.481,368859 | -0,23% |
| 2017-09-27 | 10.505,045762 | +0,23% |
| 2017-09-26 | 10.481,196850 | +0,10% |
| 2017-09-25 | 10.470,429578 | -0,31% |
| 2017-09-22 | 10.503,399952 | +0,46% |
| 2017-09-21 | 10.455,291314 | +0,00% |
| 2017-09-20 | 10.455,170860 | -0,06% |
| 2017-09-19 | 10.461,695816 | +0,13% |
| 2017-09-18 | 10.447,905057 | +0,06% |
| 2017-09-15 | 10.442,033613 | +0,06% |
| 2017-09-14 | 10.435,751695 | -0,02% |
| 2017-09-13 | 10.437,781012 | +0,21% |
| 2017-09-12 | 10.416,109446 | -0,22% |
| 2017-09-11 | 10.438,581875 | -0,02% |
| 2017-09-08 | 10.440,608065 | +0,19% |
| 2017-09-07 | 10.420,986916 | +0,17% |
| 2017-09-06 | 10.403,305841 | +0,04% |
| 2017-09-05 | 10.399,562832 | +0,18% |
| 2017-09-04 | 10.380,360125 | +0,65% |
| 2017-09-01 | 10.313,298950 | -0,27% |
| 2017-08-31 | 10.340,964726 | +0,10% |
| 2017-08-30 | 10.330,785205 | +0,01% |
| 2017-08-29 | 10.329,984384 | -0,04% |
| 2017-08-28 | 10.333,806097 | +0,43% |
| 2017-08-25 | 10.289,702060 | +0,12% |
| 2017-08-24 | 10.277,881019 | -0,01% |
| 2017-08-23 | 10.278,920743 | -0,02% |
| 2017-08-22 | 10.280,724250 | +0,26% |
| 2017-08-21 | 10.254,201360 | +0,12% |
| 2017-08-18 | 10.241,569094 | -0,10% |
| 2017-08-17 | 10.251,863781 | -0,23% |
| 2017-08-16 | 10.275,891102 | -0,20% |
| 2017-08-15 | 10.296,562920 | +0,09% |
| 2017-08-14 | 10.287,654834 | -0,35% |
| 2017-08-11 | 10.323,730065 | +0,17% |
| 2017-08-10 | 10.306,335334 | +0,13% |
| 2017-08-09 | 10.292,955654 | +0,12% |
| 2017-08-08 | 10.280,867191 | +0,03% |
| 2017-08-07 | 10.278,018073 | -0,18% |
| 2017-08-04 | 10.296,526811 | +0,23% |
| 2017-08-03 | 10.272,880356 | -0,26% |
| 2017-08-02 | 10.299,515545 | -0,05% |
| 2017-08-01 | 10.304,738874 | -0,09% |
| 2017-07-31 | 10.314,345559 | +0,19% |
| 2017-07-28 | 10.294,878378 | +0,25% |
| 2017-07-27 | 10.269,500640 | +0,10% |
| 2017-07-26 | 10.259,443899 | -0,13% |
| 2017-07-25 | 10.272,644409 | -0,12% |
| 2017-07-24 | 10.284,499387 | -0,12% |
| 2017-07-21 | 10.296,703413 | +0,25% |
| 2017-07-20 | 10.270,738466 | +0,12% |
| 2017-07-19 | 10.258,682817 | +0,04% |
| 2017-07-18 | 10.254,498897 | +0,47% |
| 2017-07-17 | 10.206,658555 | -0,36% |
| 2017-07-14 | 10.243,657681 | -0,02% |
| 2017-07-13 | 10.246,011000 | +0,21% |
| 2017-07-12 | 10.224,973926 | +0,42% |
| 2017-07-11 | 10.182,165554 | -0,36% |
| 2017-07-10 | 10.219,008186 | -0,12% |
| 2017-07-07 | 10.231,278451 | -0,38% |
| 2017-07-06 | 10.269,948275 | +0,01% |
| 2017-07-05 | 10.268,984895 | +0,24% |
| 2017-07-04 | 10.244,084772 | +0,57% |
| 2017-07-03 | 10.185,708014 | +0,09% |
| 2017-06-30 | 10.176,520615 | -0,08% |
| 2017-06-29 | 10.184,391799 | +0,07% |
| 2017-06-28 | 10.177,562759 | +0,15% |
| 2017-06-27 | 10.162,760453 | +0,12% |
| 2017-06-26 | 10.150,598723 | +0,03% |
| 2017-06-23 | 10.147,141092 | -0,11% |
| 2017-06-22 | 10.157,901624 | -0,14% |
| 2017-06-21 | 10.172,459406 | -0,16% |
| 2017-06-20 | 10.188,360982 | +0,09% |
| 2017-06-19 | 10.179,434691 | +0,03% |
| 2017-06-16 | 10.176,774266 | -0,25% |
| 2017-06-15 | 10.202,596085 | +0,03% |
| 2017-06-14 | 10.199,682996 | -0,28% |
| 2017-06-13 | 10.227,818367 | +0,13% |
| 2017-06-12 | 10.215,035649 | +0,06% |
| 2017-06-09 | 10.209,121797 | -0,17% |
| 2017-06-08 | 10.226,474956 | +0,27% |
| 2017-06-07 | 10.198,739413 | -0,17% |
| 2017-06-06 | 10.216,501550 | -0,26% |
| 2017-06-02 | 10.243,528320 | +0,04% |
| 2017-06-01 | 10.239,531563 | -0,28% |
| 2017-05-31 | 10.268,522751 | +0,11% |
| 2017-05-30 | 10.257,277347 | +0,00% |
| 2017-05-29 | 10.256,929307 | -0,18% |
| 2017-05-26 | 10.275,263585 | +0,04% |
| 2017-05-25 | 10.271,268241 | -0,20% |
| 2017-05-24 | 10.291,651618 | +0,27% |
| 2017-05-23 | 10.263,744298 | +0,45% |
| 2017-05-22 | 10.217,922307 | -0,20% |
| 2017-05-19 | 10.238,270628 | +0,20% |
| 2017-05-18 | 10.217,924207 | -0,14% |
| 2017-05-17 | 10.232,315443 | +0,36% |
| 2017-05-16 | 10.196,019994 | +0,10% |
| 2017-05-15 | 10.185,835090 | +0,26% |
| 2017-05-12 | 10.159,628739 | +0,53% |
| 2017-05-11 | 10.106,344304 | -0,11% |
| 2017-05-10 | 10.117,434733 | +0,09% |
| 2017-05-09 | 10.108,361965 | +0,04% |
| 2017-05-08 | 10.104,573877 | -0,58% |
| 2017-05-05 | 10.163,206367 | -0,02% |
| 2017-05-04 | 10.165,631168 | -0,20% |
| 2017-05-03 | 10.185,705473 | +0,09% |
| 2017-05-02 | 10.177,033295 | +0,11% |
| 2017-04-28 | 10.165,384336 | -0,10% |
| 2017-04-27 | 10.175,056102 | +0,13% |
| 2017-04-26 | 10.162,107376 | -0,17% |
| 2017-04-25 | 10.178,936447 | -0,26% |
| 2017-04-24 | 10.205,410380 | -0,26% |
| 2017-04-21 | 10.231,806787 | -0,34% |
| 2017-04-20 | 10.267,021282 | -0,24% |
| 2017-04-19 | 10.292,127612 | +0,16% |
| 2017-04-18 | 10.275,218864 | -0,03% |
| 2017-04-13 | 10.278,738408 | +0,12% |
| 2017-04-12 | 10.266,537148 | +0,07% |
| 2017-04-11 | 10.259,453507 | -0,08% |
| 2017-04-10 | 10.267,955899 | +0,15% |
| 2017-04-07 | 10.252,743972 | +0,10% |
| 2017-04-06 | 10.242,437168 | +0,13% |
| 2017-04-05 | 10.229,332421 | -0,13% |
| 2017-04-04 | 10.243,002744 | -0,01% |
| 2017-04-03 | 10.244,383498 | +0,05% |
| 2017-03-31 | 10.239,159392 | +0,65% |
| 2017-03-30 | 10.173,092175 | +0,28% |
| 2017-03-29 | 10.144,273798 | +0,09% |
| 2017-03-28 | 10.135,492771 | +0,10% |
| 2017-03-27 | 10.125,080888 | +0,05% |
| 2017-03-24 | 10.119,688892 | +0,11% |
| 2017-03-23 | 10.108,087219 | -0,04% |
| 2017-03-22 | 10.112,411112 | +0,17% |
| 2017-03-21 | 10.095,034693 | +0,12% |
| 2017-03-20 | 10.082,579740 | +0,15% |
| 2017-03-17 | 10.067,710601 | -0,01% |
| 2017-03-16 | 10.068,444686 | +0,12% |
| 2017-03-14 | 10.056,439292 | -0,42% |
| 2017-03-13 | 10.099,025372 | -0,34% |
| 2017-03-10 | 10.133,538116 | -0,67% |
| 2017-03-09 | 10.202,018478 | -0,16% |
| 2017-03-08 | 10.218,425267 | +0,17% |
| 2017-03-07 | 10.200,702384 | +0,04% |
| 2017-03-06 | 10.196,507958 | -0,48% |
| 2017-03-03 | 10.245,401111 | +0,00% |
| 2017-03-02 | 10.244,984272 | +0,19% |
| 2017-03-01 | 10.225,647087 | +0,02% |
| 2017-02-28 | 10.223,870219 | +0,10% |
| 2017-02-27 | 10.213,559649 | +0,09% |
| 2017-02-24 | 10.203,930989 | +0,04% |
| 2017-02-23 | 10.200,267037 | -0,08% |
| 2017-02-22 | 10.208,276321 | -0,02% |
| 2017-02-21 | 10.209,850117 | -0,07% |
| 2017-02-20 | 10.216,935951 | -0,20% |
| 2017-02-17 | 10.237,410495 | -0,05% |
| 2017-02-16 | 10.242,492030 | +0,05% |
| 2017-02-15 | 10.237,468615 | -0,39% |
| 2017-02-14 | 10.277,279592 | +0,14% |
| 2017-02-13 | 10.262,445025 | +0,16% |
| 2017-02-10 | 10.246,360652 | +0,23% |
| 2017-02-09 | 10.223,078746 | -0,30% |
| 2017-02-08 | 10.254,047184 | +0,06% |
| 2017-02-07 | 10.247,948490 | -0,13% |
| 2017-02-06 | 10.261,770345 | -0,13% |
| 2017-02-03 | 10.275,415992 | +0,20% |
| 2017-02-02 | 10.255,302142 | +0,31% |
| 2017-02-01 | 10.223,137541 | -0,32% |
| 2017-01-31 | 10.255,577516 | -0,17% |
| 2017-01-30 | 10.273,347958 | +0,14% |
| 2017-01-27 | 10.258,799314 | -0,15% |
| 2017-01-26 | 10.274,273883 | -0,01% |
| 2017-01-25 | 10.274,833463 | +0,41% |
| 2017-01-24 | 10.233,288598 | -0,06% |
| 2017-01-23 | 10.239,609553 | -0,14% |
| 2017-01-20 | 10.253,485260 | -0,30% |
| 2017-01-19 | 10.283,843419 | +0,21% |
| 2017-01-18 | 10.262,655987 | -1,15% |
| 2017-01-17 | 10.382,353512 | +1,18% |
| 2017-01-16 | 10.260,845549 | +0,55% |
| 2017-01-13 | 10.204,562989 | +0,36% |
| 2017-01-12 | 10.167,623357 | +0,05% |
| 2017-01-11 | 10.162,172252 | -0,84% |
| 2017-01-10 | 10.248,159298 | -0,08% |
| 2017-01-09 | 10.256,721667 | +0,18% |
| 2017-01-06 | 10.237,842427 | +0,31% |
| 2017-01-05 | 10.205,761720 | -0,84% |
| 2017-01-04 | 10.292,103749 | -0,04% |
| 2017-01-03 | 10.296,712419 | -0,03% |
| 2017-01-02 | 10.300,231606 | +0,05% |
| 2016-12-30 | 10.295,213709 | +0,07% |
| 2016-12-29 | 10.287,572464 | +0,47% |
| 2016-12-28 | 10.239,812855 | +0,00% |
| 2016-12-27 | 10.239,733813 | +0,02% |
| 2016-12-23 | 10.237,896629 | +0,11% |
| 2016-12-22 | 10.226,279211 | -0,15% |
| 2016-12-21 | 10.241,737346 | 0,00% |
| 2016-12-20 | 10.242,083616 | +0,35% |
| 2016-12-19 | 10.206,538573 | -0,37% |
| 2016-12-16 | 10.243,951754 | -0,03% |
| 2016-12-15 | 10.247,065535 | +0,14% |
| 2016-12-14 | 10.233,070587 | -0,08% |
| 2016-12-13 | 10.241,103147 | +0,23% |
| 2016-12-12 | 10.217,340955 | -0,07% |
| 2016-12-09 | 10.224,513194 | +0,25% |
| 2016-12-08 | 10.198,718974 | +0,10% |
| 2016-12-07 | 10.188,777397 | +0,74% |
| 2016-12-06 | 10.113,752590 | -0,14% |
| 2016-12-05 | 10.128,349280 | +0,01% |
| 2016-12-02 | 10.127,363347 | +0,51% |
| 2016-12-01 | 10.075,568837 | -0,78% |
| 2016-11-30 | 10.155,201330 | +0,64% |
| 2016-11-29 | 10.090,790448 | +0,11% |
| 2016-11-28 | 10.079,767653 | +0,31% |
| 2016-11-25 | 10.048,925326 | +0,06% |
| 2016-11-24 | 10.043,174666 | +0,21% |
| 2016-11-23 | 10.021,977677 | +0,85% |
| 2016-11-22 | 9.937,630847 | -0,08% |
| 2016-11-21 | 9.945,128907 | +0,20% |
| 2016-11-18 | 9.925,119777 | -0,44% |
| 2016-11-17 | 9.969,214039 | +0,48% |
| 2016-11-16 | 9.921,506409 | -0,22% |
| 2016-11-15 | 9.943,454248 | -0,41% |
| 2016-11-14 | 9.983,958981 | -0,65% |
| 2016-11-11 | 10.048,777276 | -0,22% |
| 2016-11-10 | 10.070,706081 | -0,13% |
| 2016-11-09 | 10.083,746352 | +0,06% |
| 2016-11-08 | 10.077,448909 | +0,03% |
| 2016-11-07 | 10.074,379584 | -0,16% |
| 2016-11-04 | 10.090,487223 | -0,04% |
| 2016-11-03 | 10.094,796059 | -0,37% |
| 2016-11-02 | 10.132,024670 | -0,09% |
| 2016-10-28 | 10.140,765505 | -0,53% |
| 2016-10-27 | 10.194,891486 | -0,05% |
| 2016-10-26 | 10.200,258594 | +0,11% |
| 2016-10-25 | 10.189,003845 | +0,13% |
| 2016-10-24 | 10.176,187841 | -0,14% |
| 2016-10-21 | 10.190,433886 | +0,15% |
| 2016-10-20 | 10.175,371400 | +0,40% |
| 2016-10-19 | 10.135,215957 | +0,15% |
| 2016-10-18 | 10.119,541613 | +0,04% |
| 2016-10-17 | 10.115,288114 | +0,01% |
| 2016-10-15 | 10.114,511319 | +0,23% |
| 2016-10-14 | 10.091,350421 | -0,15% |
| 2016-10-13 | 10.107,013828 | -0,24% |
| 2016-10-12 | 10.131,765236 | +0,41% |
| 2016-10-11 | 10.090,038299 | -0,24% |
| 2016-10-10 | 10.114,788593 | +0,05% |
| 2016-10-07 | 10.109,382557 | +0,02% |
| 2016-10-06 | 10.106,959765 | +0,03% |
| 2016-10-05 | 10.103,868945 | +0,05% |
| 2016-10-04 | 10.098,388127 | -0,02% |
| 2016-10-03 | 10.100,368666 | +0,05% |
| 2016-09-30 | 10.095,788079 | +0,16% |
| 2016-09-29 | 10.079,682896 | -0,21% |
| 2016-09-28 | 10.101,160399 | +0,18% |
| 2016-09-27 | 10.082,832546 | -0,28% |
| 2016-09-26 | 10.111,271635 | +0,25% |
| 2016-09-23 | 10.086,226772 | +0,06% |
| 2016-09-22 | 10.080,372102 | +0,10% |
| 2016-09-21 | 10.070,648533 | +0,26% |
| 2016-09-20 | 10.044,378918 | +0,24% |
| 2016-09-19 | 10.020,496395 | +0,30% |
| 2016-09-16 | 9.990,366182 | -0,22% |
| 2016-09-15 | 10.012,027532 | -0,21% |
| 2016-09-14 | 10.032,680536 | -0,08% |
| 2016-09-13 | 10.040,844048 | -0,61% |
| 2016-09-12 | 10.102,124166 | +0,43% |
| 2016-09-09 | 10.059,279967 | +0,29% |
| 2016-09-08 | 10.029,873722 | +0,21% |
| 2016-09-07 | 10.009,177839 | -0,01% |
| 2016-09-06 | 10.010,668060 | +0,20% |
| 2016-09-05 | 9.990,533648 | -0,18% |
| 2016-09-02 | 10.008,834029 | -0,34% |
| 2016-09-01 | 10.042,540470 | -0,21% |
| 2016-08-31 | 10.063,892488 | -0,06% |
| 2016-08-30 | 10.070,366230 | -0,04% |
| 2016-08-29 | 10.074,660434 | -0,04% |
| 2016-08-26 | 10.078,248931 | -0,28% |
| 2016-08-25 | 10.106,925686 | +0,08% |
| 2016-08-24 | 10.098,425031 | -0,05% |
| 2016-08-23 | 10.103,406626 | -0,08% |
| 2016-08-22 | 10.111,312651 | +0,20% |
| 2016-08-19 | 10.090,641281 | +0,05% |
| 2016-08-18 | 10.085,857782 | +0,10% |
| 2016-08-17 | 10.076,078691 | +0,31% |
| 2016-08-16 | 10.044,655663 | +0,01% |
| 2016-08-15 | 10.043,441062 | +0,24% |
| 2016-08-12 | 10.018,982520 | -0,02% |
| 2016-08-11 | 10.021,080797 | +0,01% |
| 2016-08-10 | 10.019,940954 | +0,06% |
| 2016-08-09 | 10.013,653125 | +0,08% |
| 2016-08-08 | 10.005,306289 | +0,15% |
| 2016-08-05 | 9.990,663967 | +0,16% |
| 2016-08-04 | 9.974,580517 | -0,17% |
| 2016-08-03 | 9.991,486751 | -0,17% |
| 2016-08-02 | 10.008,070865 | +0,11% |
| 2016-08-01 | 9.997,496689 | +0,15% |
| 2016-07-29 | 9.982,054520 | -0,35% |
| 2016-07-28 | 10.017,061551 | +0,05% |
| 2016-07-27 | 10.012,521069 | -0,24% |
| 2016-07-26 | 10.036,664926 | -0,05% |
| 2016-07-25 | 10.041,693239 | +0,13% |
| 2016-07-22 | 10.028,792614 | -0,52% |
| 2016-07-21 | 10.081,035113 | -0,23% |
| 2016-07-20 | 10.104,120878 | -0,19% |
| 2016-07-19 | 10.123,308001 | -0,08% |
| 2016-07-18 | 10.131,559235 | +0,93% |
| 2016-07-15 | 10.038,370072 | -0,47% |
| 2016-07-14 | 10.085,292310 | +0,37% |
| 2016-07-13 | 10.048,394471 | +0,01% |
| 2016-07-12 | 10.047,148065 | +0,21% |
| 2016-07-11 | 10.026,320396 | -0,44% |
| 2016-07-08 | 10.070,624516 | +0,19% |
| 2016-07-07 | 10.051,851514 | -0,20% |
| 2016-07-06 | 10.071,651951 | -0,03% |
| 2016-07-05 | 10.075,054732 | +0,32% |
| 2016-07-04 | 10.043,284928 | -0,16% |
| 2016-07-01 | 10.059,677859 | +0,05% |
| 2016-06-30 | 10.054,375076 | +0,49% |
| 2016-06-29 | 10.005,515811 | +0,34% |
| 2016-06-28 | 9.972,096964 | -0,51% |
| 2016-06-27 | 10.023,555747 | +0,02% |
| 2016-06-24 | 10.021,507474 | 0,00% |
| 2016-06-23 | 10.021,672728 | +0,01% |
| 2016-06-22 | 10.021,169825 | +0,26% |
| 2016-06-21 | 9.994,812882 | +0,44% |
| 2016-06-20 | 9.950,854785 | -0,24% |
| 2016-06-17 | 9.974,380673 | +0,14% |
| 2016-06-16 | 9.960,410973 | -0,32% |
| 2016-06-15 | 9.992,102908 | -0,14% |
| 2016-06-14 | 10.006,597156 | -0,08% |
| 2016-06-13 | 10.014,392038 | +0,05% |
| 2016-06-10 | 10.009,738451 | +0,50% |
| 2016-06-09 | 9.959,751365 | +0,08% |
| 2016-06-08 | 9.951,742126 | +0,45% |
| 2016-06-07 | 9.907,349610 | +0,23% |
| 2016-06-06 | 9.884,726909 | +0,19% |
| 2016-06-03 | 9.866,259093 | +0,06% |
| 2016-06-02 | 9.860,811624 | -0,20% |
| 2016-06-01 | 9.880,171181 | +0,05% |
| 2016-05-31 | 9.875,336465 | -0,01% |
| 2016-05-30 | 9.876,156064 | +0,08% |
| 2016-05-27 | 9.868,589160 | -0,28% |
| 2016-05-26 | 9.895,840000 | -0,13% |
| 2016-05-25 | 9.908,564780 | +0,02% |
| 2016-05-24 | 9.906,115454 | +0,11% |
| 2016-05-23 | 9.895,093345 | -0,29% |
| 2016-05-20 | 9.923,751783 | -0,04% |
| 2016-05-19 | 9.927,895676 | +0,05% |
| 2016-05-18 | 9.922,671234 | +0,10% |
| 2016-05-17 | 9.912,686118 | +0,06% |
| 2016-05-13 | 9.907,007760 | +0,26% |
| 2016-05-12 | 9.880,979196 | +0,37% |
| 2016-05-11 | 9.844,195987 | -0,53% |
| 2016-05-10 | 9.896,165530 | +0,39% |
| 2016-05-09 | 9.857,429496 | -0,01% |
| 2016-05-06 | 9.858,870458 | -0,15% |
| 2016-05-05 | 9.873,377584 | -0,18% |
| 2016-05-04 | 9.890,750173 | +0,01% |
| 2016-05-03 | 9.890,196341 | -0,33% |
| 2016-05-02 | 9.922,813409 | +0,03% |
| 2016-04-29 | 9.919,693112 | -0,39% |
| 2016-04-28 | 9.958,159800 | -0,10% |
| 2016-04-27 | 9.968,063272 | +0,11% |
| 2016-04-26 | 9.957,258418 | -0,05% |
| 2016-04-25 | 9.961,849385 | -0,18% |
| 2016-04-22 | 9.979,698261 | +0,05% |
| 2016-04-21 | 9.974,859579 | +0,11% |
| 2016-04-20 | 9.963,772369 | +0,07% |
| 2016-04-19 | 9.956,890464 | -0,11% |
| 2016-04-18 | 9.967,356529 | -0,08% |
| 2016-04-15 | 9.975,072801 | +0,02% |
| 2016-04-14 | 9.973,199962 | +0,20% |
| 2016-04-13 | 9.953,577510 | +0,23% |
| 2016-04-12 | 9.930,871384 | +0,49% |
| 2016-04-11 | 9.882,282075 | +0,07% |
| 2016-04-08 | 9.875,222025 | +0,13% |
| 2016-04-07 | 9.862,184622 | -0,07% |
| 2016-04-06 | 9.868,801656 | -0,18% |
| 2016-04-05 | 9.886,156581 | -0,24% |
| 2016-04-04 | 9.910,291208 | -0,13% |
| 2016-04-01 | 9.923,397847 | -0,06% |
| 2016-03-31 | 9.929,620904 | -0,16% |
| 2016-03-30 | 9.945,693587 | +0,06% |
| 2016-03-29 | 9.939,524941 | +0,29% |
| 2016-03-25 | 9.911,270292 | +0,36% |
| 2016-03-24 | 9.875,681928 | -0,10% |
| 2016-03-23 | 9.885,321618 | +0,16% |
| 2016-03-22 | 9.869,308649 | +0,02% |
| 2016-03-21 | 9.867,478135 | +0,46% |
| 2016-03-18 | 9.822,356498 | +0,19% |
| 2016-03-17 | 9.804,140832 | -0,28% |
| 2016-03-16 | 9.831,647195 | +0,50% |
| 2016-03-11 | 9.783,009417 | +0,13% |
| 2016-03-10 | 9.769,972087 | -0,07% |
| 2016-03-09 | 9.777,014533 | +0,20% |
| 2016-03-08 | 9.757,717513 | +0,26% |
| 2016-03-07 | 9.732,364470 | -0,09% |
| 2016-03-05 | 9.741,471649 | -0,02% |
| 2016-03-04 | 9.743,882102 | -0,05% |
| 2016-03-03 | 9.748,887103 | +0,00% |
| 2016-03-02 | 9.748,403277 | +0,17% |
| 2016-03-01 | 9.731,383416 | +0,14% |
| 2016-02-29 | 9.718,036865 | -0,41% |
| 2016-02-26 | 9.757,651954 | +0,44% |
| 2016-02-25 | 9.714,877428 | +0,04% |
| 2016-02-24 | 9.711,134848 | +0,32% |
| 2016-02-23 | 9.680,566532 | -0,13% |
| 2016-02-22 | 9.692,771579 | -0,04% |
| 2016-02-19 | 9.696,998572 | +0,31% |
| 2016-02-18 | 9.666,971143 | -1,44% |
| 2016-02-17 | 9.807,904389 | +0,03% |
| 2016-02-16 | 9.805,071667 | +0,30% |
| 2016-02-15 | 9.776,191341 | +0,09% |
| 2016-02-12 | 9.767,640595 | +0,10% |
| 2016-02-11 | 9.758,279238 | -0,17% |
| 2016-02-10 | 9.775,196547 | +0,07% |
| 2016-02-09 | 9.767,896871 | -0,13% |
| 2016-02-08 | 9.780,504064 | -0,25% |
| 2016-02-05 | 9.804,791658 | -0,15% |
| 2016-02-04 | 9.819,772463 | +0,12% |
| 2016-02-03 | 9.808,136500 | +0,12% |
| 2016-02-02 | 9.796,483502 | +0,55% |
| 2016-02-01 | 9.742,913600 | +0,20% |
| 2016-01-29 | 9.723,384651 | +0,30% |
| 2016-01-28 | 9.694,202104 | -0,66% |
| 2016-01-27 | 9.758,923166 | +0,00% |
| 2016-01-26 | 9.758,642585 | – |