Aktuális árfolyam
10.527,8393
2018-04-26
Eszközérték
602 M
Forint
Hozam (Összes)
+5,25%
Évesített hozam (CAGR)
+2,45%
Maximum ár
10.850,5473
Minimum ár
9.703,6697
Volatilitás
4,38%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-04-26 | 10.527,839284 | -0,03% |
| 2018-04-25 | 10.530,533556 | 0,00% |
| 2018-04-24 | 10.530,577254 | 0,00% |
| 2018-04-23 | 10.530,620952 | 0,00% |
| 2018-04-21 | 10.530,753252 | +0,00% |
| 2018-04-20 | 10.530,753252 | 0,00% |
| 2018-04-19 | 10.530,797088 | 0,00% |
| 2018-04-18 | 10.530,840732 | 0,00% |
| 2018-04-17 | 10.530,884376 | 0,00% |
| 2018-04-16 | 10.530,928037 | 0,00% |
| 2018-04-13 | 10.531,059245 | 0,00% |
| 2018-04-12 | 10.531,102899 | 0,00% |
| 2018-04-11 | 10.531,146593 | 0,00% |
| 2018-04-10 | 10.531,190393 | 0,00% |
| 2018-04-09 | 10.531,233891 | 0,00% |
| 2018-04-06 | 10.531,364773 | 0,00% |
| 2018-04-05 | 10.531,408258 | 0,00% |
| 2018-04-04 | 10.531,451816 | 0,00% |
| 2018-04-03 | 10.531,528923 | 0,00% |
| 2018-03-29 | 10.531,787870 | 0,00% |
| 2018-03-28 | 10.531,831208 | 0,00% |
| 2018-03-27 | 10.531,874599 | 0,00% |
| 2018-03-26 | 10.531,917965 | 0,00% |
| 2018-03-23 | 10.532,047949 | 0,00% |
| 2018-03-22 | 10.532,091277 | 0,00% |
| 2018-03-21 | 10.532,135121 | 0,00% |
| 2018-03-20 | 10.532,178264 | 0,00% |
| 2018-03-19 | 10.532,221443 | 0,00% |
| 2018-03-14 | 10.532,437208 | 0,00% |
| 2018-03-13 | 10.532,480437 | 0,00% |
| 2018-03-12 | 10.532,523621 | 0,00% |
| 2018-03-10 | 10.532,654338 | +0,00% |
| 2018-03-09 | 10.532,654338 | 0,00% |
| 2018-03-08 | 10.532,696749 | 0,00% |
| 2018-03-07 | 10.532,739802 | 0,00% |
| 2018-03-06 | 10.532,784010 | 0,00% |
| 2018-03-05 | 10.532,827101 | 0,00% |
| 2018-03-02 | 10.532,956612 | 0,00% |
| 2018-03-01 | 10.533,000629 | 0,00% |
| 2018-02-28 | 10.533,098181 | +0,01% |
| 2018-02-27 | 10.532,323674 | +0,00% |
| 2018-02-26 | 10.532,213994 | 0,00% |
| 2018-02-23 | 10.532,492459 | +0,00% |
| 2018-02-22 | 10.532,476594 | +0,00% |
| 2018-02-21 | 10.532,208653 | +0,00% |
| 2018-02-20 | 10.532,135140 | +0,00% |
| 2018-02-19 | 10.531,660342 | +0,01% |
| 2018-02-16 | 10.531,059611 | 0,00% |
| 2018-02-15 | 10.531,435811 | -0,01% |
| 2018-02-14 | 10.532,402632 | 0,00% |
| 2018-02-13 | 10.532,574206 | 0,00% |
| 2018-02-12 | 10.532,960989 | 0,00% |
| 2018-02-09 | 10.533,096772 | +0,00% |
| 2018-02-08 | 10.533,093367 | +0,01% |
| 2018-02-07 | 10.532,171205 | +0,00% |
| 2018-02-06 | 10.531,951588 | +0,00% |
| 2018-02-05 | 10.531,604425 | +0,06% |
| 2018-02-02 | 10.525,180184 | 0,00% |
| 2018-02-01 | 10.525,608926 | 0,00% |
| 2018-01-31 | 10.525,775725 | 0,00% |
| 2018-01-30 | 10.526,044381 | +0,00% |
| 2018-01-29 | 10.525,843751 | +0,00% |
| 2018-01-26 | 10.525,809869 | 0,00% |
| 2018-01-25 | 10.525,880243 | 0,00% |
| 2018-01-24 | 10.526,400702 | -0,01% |
| 2018-01-23 | 10.527,199616 | +0,00% |
| 2018-01-22 | 10.527,166423 | +0,00% |
| 2018-01-19 | 10.526,813457 | 0,00% |
| 2018-01-18 | 10.526,994276 | 0,00% |
| 2018-01-17 | 10.527,050473 | 0,00% |
| 2018-01-16 | 10.527,085490 | +0,00% |
| 2018-01-15 | 10.526,985001 | -0,01% |
| 2018-01-12 | 10.527,648005 | -0,01% |
| 2018-01-11 | 10.528,823304 | 0,00% |
| 2018-01-10 | 10.529,029080 | +0,00% |
| 2018-01-09 | 10.528,947842 | +0,00% |
| 2018-01-08 | 10.528,554906 | +0,00% |
| 2018-01-05 | 10.528,129467 | 0,00% |
| 2018-01-04 | 10.528,208685 | 0,00% |
| 2018-01-03 | 10.528,436445 | +0,00% |
| 2018-01-02 | 10.528,269196 | -0,01% |
| 2017-12-29 | 10.529,001973 | 0,00% |
| 2017-12-28 | 10.529,415918 | 0,00% |
| 2017-12-27 | 10.529,835100 | 0,00% |
| 2017-12-22 | 10.530,354811 | 0,00% |
| 2017-12-21 | 10.530,429719 | 0,00% |
| 2017-12-20 | 10.530,780673 | 0,00% |
| 2017-12-19 | 10.530,968545 | 0,00% |
| 2017-12-18 | 10.531,175518 | 0,00% |
| 2017-12-15 | 10.531,264054 | +0,00% |
| 2017-12-14 | 10.531,221900 | 0,00% |
| 2017-12-13 | 10.531,478636 | +0,00% |
| 2017-12-12 | 10.531,006738 | +0,00% |
| 2017-12-11 | 10.530,735444 | 0,00% |
| 2017-12-08 | 10.530,989294 | +0,00% |
| 2017-12-07 | 10.530,695265 | 0,00% |
| 2017-12-06 | 10.530,969214 | +0,00% |
| 2017-12-05 | 10.530,687502 | +0,00% |
| 2017-12-04 | 10.530,590668 | +0,01% |
| 2017-12-01 | 10.529,996378 | 0,00% |
| 2017-11-30 | 10.530,242772 | 0,00% |
| 2017-11-29 | 10.530,269035 | 0,00% |
| 2017-11-28 | 10.530,628794 | +0,00% |
| 2017-11-27 | 10.530,122813 | 0,00% |
| 2017-11-24 | 10.530,132411 | +0,00% |
| 2017-11-23 | 10.529,891843 | 0,00% |
| 2017-11-22 | 10.530,203375 | +0,01% |
| 2017-11-21 | 10.529,505295 | 0,00% |
| 2017-11-20 | 10.529,789181 | +0,02% |
| 2017-11-17 | 10.528,144076 | +0,00% |
| 2017-11-16 | 10.528,114512 | -0,01% |
| 2017-11-15 | 10.529,555090 | -0,01% |
| 2017-11-14 | 10.530,198271 | 0,00% |
| 2017-11-13 | 10.530,724095 | +0,02% |
| 2017-11-10 | 10.529,004179 | 0,00% |
| 2017-11-09 | 10.529,403726 | -0,02% |
| 2017-11-08 | 10.531,069393 | +0,00% |
| 2017-11-07 | 10.531,058389 | +0,00% |
| 2017-11-06 | 10.530,873206 | +0,02% |
| 2017-11-03 | 10.529,008288 | +0,00% |
| 2017-11-02 | 10.528,997677 | -0,01% |
| 2017-10-31 | 10.530,147882 | +0,00% |
| 2017-10-30 | 10.529,872007 | +0,00% |
| 2017-10-27 | 10.529,479942 | +0,01% |
| 2017-10-26 | 10.528,187737 | -0,01% |
| 2017-10-25 | 10.528,743950 | -0,01% |
| 2017-10-24 | 10.529,647241 | +0,03% |
| 2017-10-20 | 10.526,875356 | 0,00% |
| 2017-10-19 | 10.527,078104 | -0,03% |
| 2017-10-18 | 10.529,795733 | +0,00% |
| 2017-10-17 | 10.529,575232 | +0,00% |
| 2017-10-16 | 10.529,513051 | +0,02% |
| 2017-10-13 | 10.527,776042 | 0,00% |
| 2017-10-12 | 10.527,825117 | -0,02% |
| 2017-10-11 | 10.529,720959 | -0,01% |
| 2017-10-10 | 10.530,266283 | -0,01% |
| 2017-10-09 | 10.530,846389 | +0,01% |
| 2017-10-06 | 10.529,462827 | +0,00% |
| 2017-10-05 | 10.528,999724 | -0,02% |
| 2017-10-04 | 10.530,621139 | 0,00% |
| 2017-10-03 | 10.530,896223 | +0,00% |
| 2017-10-02 | 10.530,713010 | +0,02% |
| 2017-09-29 | 10.529,014433 | 0,00% |
| 2017-09-28 | 10.529,277383 | -0,02% |
| 2017-09-27 | 10.531,315207 | +0,02% |
| 2017-09-26 | 10.529,732614 | +0,02% |
| 2017-09-25 | 10.527,746658 | 0,00% |
| 2017-09-22 | 10.528,161123 | +0,02% |
| 2017-09-21 | 10.526,422919 | -0,05% |
| 2017-09-20 | 10.531,313578 | +0,00% |
| 2017-09-19 | 10.531,280286 | -0,02% |
| 2017-09-18 | 10.532,962632 | +0,03% |
| 2017-09-15 | 10.529,675138 | 0,00% |
| 2017-09-14 | 10.529,985499 | +0,00% |
| 2017-09-13 | 10.529,854159 | -0,01% |
| 2017-09-12 | 10.530,547622 | +0,00% |
| 2017-09-11 | 10.530,174506 | +0,04% |
| 2017-09-08 | 10.525,830908 | +0,00% |
| 2017-09-07 | 10.525,619254 | -0,02% |
| 2017-09-06 | 10.527,525950 | -0,01% |
| 2017-09-05 | 10.529,092064 | 0,00% |
| 2017-09-04 | 10.529,136451 | +0,02% |
| 2017-09-01 | 10.526,638739 | -0,01% |
| 2017-08-31 | 10.527,227545 | +0,07% |
| 2017-08-30 | 10.519,937393 | -0,02% |
| 2017-08-29 | 10.521,936040 | +0,00% |
| 2017-08-28 | 10.521,880460 | -0,62% |
| 2017-08-25 | 10.587,403420 | +0,16% |
| 2017-08-24 | 10.570,024085 | -0,59% |
| 2017-08-23 | 10.633,062554 | +0,71% |
| 2017-08-22 | 10.558,116274 | -0,20% |
| 2017-08-21 | 10.579,061071 | -0,76% |
| 2017-08-18 | 10.660,272579 | -0,43% |
| 2017-08-17 | 10.706,346447 | +0,51% |
| 2017-08-16 | 10.651,879725 | +0,10% |
| 2017-08-15 | 10.641,095702 | +1,04% |
| 2017-08-14 | 10.531,592957 | -0,88% |
| 2017-08-11 | 10.624,568748 | -0,90% |
| 2017-08-10 | 10.721,461238 | -0,54% |
| 2017-08-09 | 10.779,836968 | +0,28% |
| 2017-08-08 | 10.749,237148 | -0,13% |
| 2017-08-07 | 10.763,591272 | +0,94% |
| 2017-08-04 | 10.663,072866 | +0,03% |
| 2017-08-03 | 10.659,720024 | -0,24% |
| 2017-08-02 | 10.684,842218 | +0,56% |
| 2017-08-01 | 10.625,176317 | -0,35% |
| 2017-07-31 | 10.662,426359 | -0,78% |
| 2017-07-28 | 10.746,073328 | +0,35% |
| 2017-07-27 | 10.708,757895 | +0,70% |
| 2017-07-26 | 10.633,808335 | +0,31% |
| 2017-07-25 | 10.601,414128 | -0,56% |
| 2017-07-24 | 10.660,891787 | -0,48% |
| 2017-07-21 | 10.712,289891 | -0,46% |
| 2017-07-20 | 10.761,720271 | +0,52% |
| 2017-07-19 | 10.705,625805 | -0,73% |
| 2017-07-18 | 10.784,411474 | +0,09% |
| 2017-07-17 | 10.774,544169 | +0,16% |
| 2017-07-14 | 10.757,223414 | +0,43% |
| 2017-07-13 | 10.711,694267 | +1,14% |
| 2017-07-12 | 10.591,283854 | -0,69% |
| 2017-07-11 | 10.664,870870 | +0,42% |
| 2017-07-10 | 10.620,699238 | +0,01% |
| 2017-07-07 | 10.619,505387 | -0,60% |
| 2017-07-06 | 10.684,078286 | +0,19% |
| 2017-07-05 | 10.664,248038 | -0,14% |
| 2017-07-04 | 10.679,395092 | +0,35% |
| 2017-07-03 | 10.642,372978 | -0,01% |
| 2017-06-30 | 10.643,325713 | -0,74% |
| 2017-06-29 | 10.722,358392 | -0,23% |
| 2017-06-28 | 10.747,246945 | -0,51% |
| 2017-06-27 | 10.802,442930 | +0,12% |
| 2017-06-26 | 10.789,116326 | -0,03% |
| 2017-06-23 | 10.792,652063 | -0,16% |
| 2017-06-22 | 10.810,061514 | -0,17% |
| 2017-06-21 | 10.828,879257 | -0,20% |
| 2017-06-20 | 10.850,547253 | +0,28% |
| 2017-06-19 | 10.820,762657 | +0,56% |
| 2017-06-16 | 10.760,612422 | -0,27% |
| 2017-06-15 | 10.789,227877 | +0,05% |
| 2017-06-14 | 10.784,268929 | +0,26% |
| 2017-06-13 | 10.756,268363 | -0,31% |
| 2017-06-12 | 10.789,589912 | +0,12% |
| 2017-06-09 | 10.776,248956 | -0,04% |
| 2017-06-08 | 10.780,560570 | +0,04% |
| 2017-06-07 | 10.776,011437 | -0,26% |
| 2017-06-06 | 10.803,947751 | +0,19% |
| 2017-06-02 | 10.783,956352 | +0,26% |
| 2017-06-01 | 10.755,550245 | +0,02% |
| 2017-05-31 | 10.753,122084 | -0,06% |
| 2017-05-30 | 10.759,050024 | +0,13% |
| 2017-05-29 | 10.745,221208 | -0,03% |
| 2017-05-26 | 10.748,468238 | +0,09% |
| 2017-05-25 | 10.739,017865 | +0,03% |
| 2017-05-24 | 10.736,187624 | +0,14% |
| 2017-05-23 | 10.721,264141 | +0,13% |
| 2017-05-22 | 10.707,128069 | +0,36% |
| 2017-05-19 | 10.668,299982 | -0,24% |
| 2017-05-18 | 10.693,574460 | -0,61% |
| 2017-05-17 | 10.758,786423 | +0,06% |
| 2017-05-16 | 10.752,547506 | -0,02% |
| 2017-05-15 | 10.755,204937 | +0,23% |
| 2017-05-12 | 10.730,551325 | -0,17% |
| 2017-05-11 | 10.749,182563 | -0,04% |
| 2017-05-10 | 10.753,873160 | +0,17% |
| 2017-05-09 | 10.736,020071 | +0,18% |
| 2017-05-08 | 10.716,455025 | +0,30% |
| 2017-05-05 | 10.684,190376 | +0,44% |
| 2017-05-04 | 10.637,307366 | -0,01% |
| 2017-05-03 | 10.637,856414 | +0,82% |
| 2017-05-02 | 10.551,183096 | -0,30% |
| 2017-04-28 | 10.583,230134 | +0,09% |
| 2017-04-27 | 10.573,571513 | +0,28% |
| 2017-04-26 | 10.544,101447 | +0,31% |
| 2017-04-25 | 10.511,904734 | +1,44% |
| 2017-04-24 | 10.362,876309 | +0,05% |
| 2017-04-21 | 10.357,807821 | +0,22% |
| 2017-04-20 | 10.335,109781 | -0,11% |
| 2017-04-19 | 10.346,205067 | -0,45% |
| 2017-04-18 | 10.392,919925 | -0,11% |
| 2017-04-13 | 10.403,957757 | +0,25% |
| 2017-04-12 | 10.378,497821 | -0,07% |
| 2017-04-11 | 10.385,256691 | +0,03% |
| 2017-04-10 | 10.381,858854 | +0,11% |
| 2017-04-07 | 10.370,296033 | +0,21% |
| 2017-04-06 | 10.348,377845 | +0,07% |
| 2017-04-05 | 10.341,039205 | +0,02% |
| 2017-04-04 | 10.338,606606 | -0,16% |
| 2017-04-03 | 10.355,326240 | +0,23% |
| 2017-03-31 | 10.331,682101 | +0,36% |
| 2017-03-30 | 10.294,364416 | +0,14% |
| 2017-03-29 | 10.280,059191 | +0,21% |
| 2017-03-28 | 10.258,586353 | -0,22% |
| 2017-03-27 | 10.281,550629 | -0,06% |
| 2017-03-24 | 10.287,465336 | +0,57% |
| 2017-03-23 | 10.229,653273 | -0,24% |
| 2017-03-22 | 10.254,369283 | -0,23% |
| 2017-03-21 | 10.278,364586 | -0,18% |
| 2017-03-20 | 10.296,875242 | +0,17% |
| 2017-03-17 | 10.279,187865 | +0,47% |
| 2017-03-16 | 10.230,861951 | +0,02% |
| 2017-03-14 | 10.228,406080 | +0,18% |
| 2017-03-13 | 10.209,777751 | +0,01% |
| 2017-03-10 | 10.208,377539 | +0,29% |
| 2017-03-09 | 10.178,635779 | +0,04% |
| 2017-03-08 | 10.174,926795 | -0,14% |
| 2017-03-07 | 10.189,606730 | -0,19% |
| 2017-03-06 | 10.209,028906 | -0,06% |
| 2017-03-03 | 10.214,723485 | +0,09% |
| 2017-03-02 | 10.205,580784 | +0,58% |
| 2017-03-01 | 10.147,013741 | +0,18% |
| 2017-02-28 | 10.129,280184 | -0,15% |
| 2017-02-27 | 10.144,764635 | -0,37% |
| 2017-02-24 | 10.182,887714 | +0,24% |
| 2017-02-23 | 10.158,187995 | -0,08% |
| 2017-02-22 | 10.166,333331 | +0,30% |
| 2017-02-21 | 10.135,829577 | +0,19% |
| 2017-02-20 | 10.116,253087 | +0,19% |
| 2017-02-17 | 10.097,560726 | -0,06% |
| 2017-02-16 | 10.103,449722 | +0,21% |
| 2017-02-15 | 10.082,264063 | -0,12% |
| 2017-02-14 | 10.094,715593 | +0,22% |
| 2017-02-13 | 10.072,547435 | +0,05% |
| 2017-02-10 | 10.067,128733 | +0,23% |
| 2017-02-09 | 10.044,289741 | +0,34% |
| 2017-02-08 | 10.010,170631 | +0,29% |
| 2017-02-07 | 9.981,479389 | -0,33% |
| 2017-02-06 | 10.014,658595 | +0,37% |
| 2017-02-03 | 9.977,471634 | -0,10% |
| 2017-02-02 | 9.987,246932 | +0,37% |
| 2017-02-01 | 9.950,284563 | -0,28% |
| 2017-01-31 | 9.977,817522 | -0,40% |
| 2017-01-30 | 10.018,364020 | -0,14% |
| 2017-01-27 | 10.032,302454 | +0,27% |
| 2017-01-26 | 10.004,863415 | +0,65% |
| 2017-01-25 | 9.940,177501 | +0,01% |
| 2017-01-24 | 9.938,848679 | -0,29% |
| 2017-01-23 | 9.967,467731 | +0,08% |
| 2017-01-20 | 9.959,610445 | -0,05% |
| 2017-01-19 | 9.964,932345 | +0,13% |
| 2017-01-18 | 9.951,870987 | -0,28% |
| 2017-01-17 | 9.980,123645 | -0,48% |
| 2017-01-16 | 10.028,302044 | +0,61% |
| 2017-01-13 | 9.967,592514 | -0,23% |
| 2017-01-12 | 9.990,369751 | +0,12% |
| 2017-01-11 | 9.978,483878 | -0,21% |
| 2017-01-10 | 9.999,908052 | -0,23% |
| 2017-01-09 | 10.023,221950 | -0,03% |
| 2017-01-06 | 10.025,824646 | 0,00% |
| 2017-01-05 | 10.026,178965 | -0,23% |
| 2017-01-04 | 10.049,308550 | +0,10% |
| 2017-01-03 | 10.039,113021 | +0,31% |
| 2017-01-02 | 10.008,457165 | +0,18% |
| 2016-12-30 | 9.990,607289 | -0,04% |
| 2016-12-29 | 9.994,358925 | +0,01% |
| 2016-12-28 | 9.993,618037 | +0,19% |
| 2016-12-27 | 9.974,847729 | +0,08% |
| 2016-12-23 | 9.967,013259 | -0,09% |
| 2016-12-22 | 9.975,882614 | -0,16% |
| 2016-12-21 | 9.991,958024 | +0,23% |
| 2016-12-20 | 9.969,344268 | -0,04% |
| 2016-12-19 | 9.973,452565 | +0,16% |
| 2016-12-16 | 9.958,007846 | +0,34% |
| 2016-12-15 | 9.924,438656 | -0,25% |
| 2016-12-14 | 9.949,146910 | +0,56% |
| 2016-12-13 | 9.894,140645 | -0,09% |
| 2016-12-12 | 9.902,766730 | +0,69% |
| 2016-12-09 | 9.835,359648 | +0,45% |
| 2016-12-08 | 9.791,768831 | +0,34% |
| 2016-12-07 | 9.758,567902 | +0,30% |
| 2016-12-06 | 9.729,535900 | +0,08% |
| 2016-12-05 | 9.722,177280 | -0,05% |
| 2016-12-02 | 9.727,487879 | -0,56% |
| 2016-12-01 | 9.781,934453 | +0,04% |
| 2016-11-30 | 9.778,004053 | +0,07% |
| 2016-11-29 | 9.771,520767 | -0,07% |
| 2016-11-28 | 9.778,599248 | +0,36% |
| 2016-11-25 | 9.743,987229 | -0,03% |
| 2016-11-24 | 9.746,471784 | +0,01% |
| 2016-11-23 | 9.745,667235 | -0,08% |
| 2016-11-22 | 9.753,086060 | +0,03% |
| 2016-11-21 | 9.750,389393 | -0,06% |
| 2016-11-18 | 9.756,698912 | +0,20% |
| 2016-11-17 | 9.736,923783 | +0,14% |
| 2016-11-16 | 9.723,238241 | +0,18% |
| 2016-11-15 | 9.705,539010 | -0,18% |
| 2016-11-14 | 9.723,081584 | -0,04% |
| 2016-11-11 | 9.726,817177 | -0,41% |
| 2016-11-10 | 9.766,476663 | +0,05% |
| 2016-11-09 | 9.761,809695 | +0,05% |
| 2016-11-08 | 9.756,879712 | +0,37% |
| 2016-11-07 | 9.720,740563 | -0,31% |
| 2016-11-04 | 9.751,297575 | -0,12% |
| 2016-11-03 | 9.763,275129 | -0,35% |
| 2016-11-02 | 9.797,079646 | -0,38% |
| 2016-10-28 | 9.834,400225 | -0,09% |
| 2016-10-27 | 9.843,167046 | -0,24% |
| 2016-10-26 | 9.866,768766 | -0,27% |
| 2016-10-25 | 9.893,054494 | -0,06% |
| 2016-10-24 | 9.898,930510 | -0,16% |
| 2016-10-21 | 9.914,851704 | +0,10% |
| 2016-10-20 | 9.904,568358 | +0,06% |
| 2016-10-19 | 9.898,228605 | +0,57% |
| 2016-10-18 | 9.841,827111 | -0,31% |
| 2016-10-17 | 9.872,479272 | +0,51% |
| 2016-10-14 | 9.822,398995 | -0,11% |
| 2016-10-13 | 9.833,446716 | -0,06% |
| 2016-10-12 | 9.838,911331 | -0,23% |
| 2016-10-11 | 9.861,837287 | +0,31% |
| 2016-10-10 | 9.831,136807 | -0,42% |
| 2016-10-07 | 9.872,405222 | -0,32% |
| 2016-10-06 | 9.903,744089 | -0,56% |
| 2016-10-05 | 9.959,729028 | +0,24% |
| 2016-10-04 | 9.936,093789 | +0,05% |
| 2016-10-03 | 9.930,670852 | -0,03% |
| 2016-09-30 | 9.933,462604 | -0,08% |
| 2016-09-29 | 9.941,159395 | +0,20% |
| 2016-09-28 | 9.921,118167 | +0,07% |
| 2016-09-27 | 9.914,457458 | -0,58% |
| 2016-09-26 | 9.972,701723 | -0,21% |
| 2016-09-23 | 9.993,775864 | +0,64% |
| 2016-09-22 | 9.930,177963 | -0,03% |
| 2016-09-21 | 9.932,812499 | +0,01% |
| 2016-09-20 | 9.931,478745 | +0,42% |
| 2016-09-19 | 9.890,161119 | -0,16% |
| 2016-09-16 | 9.906,387148 | +0,15% |
| 2016-09-15 | 9.891,243341 | -0,07% |
| 2016-09-14 | 9.898,043785 | -0,23% |
| 2016-09-13 | 9.920,966638 | -0,26% |
| 2016-09-12 | 9.946,834619 | -0,48% |
| 2016-09-09 | 9.995,066764 | -0,24% |
| 2016-09-08 | 10.019,205913 | +0,05% |
| 2016-09-07 | 10.013,962474 | -0,05% |
| 2016-09-06 | 10.018,906920 | +0,06% |
| 2016-09-05 | 10.012,563420 | +0,85% |
| 2016-09-02 | 9.927,970821 | +0,05% |
| 2016-09-01 | 9.923,018015 | -0,14% |
| 2016-08-31 | 9.937,422937 | +0,10% |
| 2016-08-30 | 9.927,594798 | -0,12% |
| 2016-08-29 | 9.939,425670 | +0,22% |
| 2016-08-26 | 9.917,296872 | -0,24% |
| 2016-08-25 | 9.941,371534 | 0,00% |
| 2016-08-24 | 9.941,580543 | +0,22% |
| 2016-08-23 | 9.919,462786 | -0,02% |
| 2016-08-22 | 9.921,830260 | -0,21% |
| 2016-08-19 | 9.942,926457 | +0,15% |
| 2016-08-18 | 9.928,476806 | -0,37% |
| 2016-08-17 | 9.965,728703 | -0,18% |
| 2016-08-16 | 9.983,953261 | -0,05% |
| 2016-08-15 | 9.988,672576 | -0,07% |
| 2016-08-12 | 9.996,060674 | +0,39% |
| 2016-08-11 | 9.956,842095 | -0,12% |
| 2016-08-10 | 9.968,788557 | +0,40% |
| 2016-08-09 | 9.928,605825 | -0,06% |
| 2016-08-08 | 9.934,789468 | +0,16% |
| 2016-08-05 | 9.918,846857 | +0,24% |
| 2016-08-04 | 9.895,221598 | -0,07% |
| 2016-08-03 | 9.901,783958 | -0,30% |
| 2016-08-02 | 9.931,238514 | -0,12% |
| 2016-08-01 | 9.943,519121 | +0,11% |
| 2016-07-29 | 9.932,729932 | -0,16% |
| 2016-07-28 | 9.948,569041 | +0,16% |
| 2016-07-27 | 9.932,740446 | +0,04% |
| 2016-07-26 | 9.928,854163 | +0,15% |
| 2016-07-25 | 9.913,936073 | +0,11% |
| 2016-07-22 | 9.902,632884 | -0,19% |
| 2016-07-21 | 9.921,521066 | +0,32% |
| 2016-07-20 | 9.889,503338 | -0,05% |
| 2016-07-19 | 9.894,670436 | +0,06% |
| 2016-07-18 | 9.888,421786 | +0,00% |
| 2016-07-15 | 9.888,405937 | +0,13% |
| 2016-07-14 | 9.875,252898 | +0,10% |
| 2016-07-13 | 9.865,032835 | -0,17% |
| 2016-07-12 | 9.881,644217 | +0,37% |
| 2016-07-11 | 9.845,512635 | +0,51% |
| 2016-07-08 | 9.795,200578 | +0,24% |
| 2016-07-07 | 9.772,180761 | -0,39% |
| 2016-07-06 | 9.810,789585 | -0,31% |
| 2016-07-05 | 9.841,551599 | -0,20% |
| 2016-07-04 | 9.860,997443 | +0,20% |
| 2016-07-01 | 9.841,607602 | +0,33% |
| 2016-06-30 | 9.809,315863 | +0,72% |
| 2016-06-29 | 9.739,310040 | +0,37% |
| 2016-06-28 | 9.703,669694 | -0,66% |
| 2016-06-27 | 9.767,735456 | -1,70% |
| 2016-06-24 | 9.937,145557 | +0,17% |
| 2016-06-23 | 9.919,786918 | +0,03% |
| 2016-06-22 | 9.917,210890 | +0,11% |
| 2016-06-21 | 9.906,375808 | +0,74% |
| 2016-06-20 | 9.833,846428 | +0,20% |
| 2016-06-17 | 9.813,937179 | -0,09% |
| 2016-06-16 | 9.822,488504 | +0,11% |
| 2016-06-15 | 9.811,599925 | -0,48% |
| 2016-06-14 | 9.858,561143 | -0,48% |
| 2016-06-13 | 9.905,861762 | -0,60% |
| 2016-06-10 | 9.966,045646 | -0,21% |
| 2016-06-09 | 9.987,058475 | -0,19% |
| 2016-06-08 | 10.006,455025 | +0,26% |
| 2016-06-07 | 9.980,291244 | +0,06% |
| 2016-06-06 | 9.974,116072 | -0,24% |
| 2016-06-03 | 9.998,550993 | -0,03% |
| 2016-06-02 | 10.001,759027 | -0,24% |
| 2016-06-01 | 10.025,323006 | -0,13% |
| 2016-05-31 | 10.038,779325 | +0,10% |
| 2016-05-30 | 10.028,468531 | +0,10% |
| 2016-05-27 | 10.018,183448 | +0,19% |
| 2016-05-26 | 9.999,210376 | +0,14% |
| 2016-05-25 | 9.984,795564 | +0,59% |
| 2016-05-24 | 9.926,360552 | -0,06% |
| 2016-05-23 | 9.932,338419 | +0,35% |
| 2016-05-20 | 9.897,984770 | -0,01% |
| 2016-05-19 | 9.899,188848 | +0,08% |
| 2016-05-18 | 9.891,415794 | +0,06% |
| 2016-05-17 | 9.885,898007 | +0,10% |
| 2016-05-13 | 9.875,809168 | -0,12% |
| 2016-05-12 | 9.887,540864 | -0,15% |
| 2016-05-11 | 9.902,261668 | +0,19% |
| 2016-05-10 | 9.883,355022 | +0,18% |
| 2016-05-09 | 9.865,404025 | -0,06% |
| 2016-05-06 | 9.871,775097 | +0,11% |
| 2016-05-05 | 9.860,802870 | -0,16% |
| 2016-05-04 | 9.876,789345 | -0,25% |
| 2016-05-03 | 9.901,271479 | +0,20% |
| 2016-05-02 | 9.881,664385 | -0,35% |
| 2016-04-29 | 9.916,489675 | +0,03% |
| 2016-04-28 | 9.913,057538 | +0,01% |
| 2016-04-27 | 9.912,415904 | -0,10% |
| 2016-04-26 | 9.922,112143 | -0,07% |
| 2016-04-25 | 9.928,932813 | -0,12% |
| 2016-04-22 | 9.940,994847 | -0,42% |
| 2016-04-21 | 9.982,517533 | +0,00% |
| 2016-04-20 | 9.982,134035 | +0,44% |
| 2016-04-19 | 9.938,332863 | +0,09% |
| 2016-04-18 | 9.929,139578 | -0,11% |
| 2016-04-15 | 9.940,103789 | +0,09% |
| 2016-04-14 | 9.931,166246 | +0,39% |
| 2016-04-13 | 9.892,561013 | +0,16% |
| 2016-04-12 | 9.877,191489 | +0,14% |
| 2016-04-11 | 9.863,541215 | +0,29% |
| 2016-04-08 | 9.834,615480 | -0,08% |
| 2016-04-07 | 9.842,796260 | +0,11% |
| 2016-04-06 | 9.832,256945 | -0,24% |
| 2016-04-05 | 9.855,978966 | +0,07% |
| 2016-04-04 | 9.848,920894 | -0,26% |
| 2016-04-01 | 9.875,083432 | -0,38% |
| 2016-03-31 | 9.913,100718 | +0,26% |
| 2016-03-30 | 9.887,868216 | +0,09% |
| 2016-03-29 | 9.878,530155 | +0,01% |
| 2016-03-25 | 9.877,667742 | -0,39% |
| 2016-03-24 | 9.915,882106 | -0,13% |
| 2016-03-23 | 9.929,097452 | +0,05% |
| 2016-03-22 | 9.924,607250 | -0,04% |
| 2016-03-21 | 9.928,602664 | -0,71% |
| 2016-03-18 | 9.999,924948 | -0,02% |
| 2016-03-17 | 10.002,102631 | 0,00% |
| 2016-03-16 | 10.002,237180 | – |