Aktuális árfolyam
10.567,9328
2018-04-26
Eszközérték
507 M
Forint
Hozam (Összes)
+5,68%
Évesített hozam (CAGR)
+2,75%
Maximum ár
10.827,8348
Minimum ár
9.760,8791
Volatilitás
4,05%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-04-26 | 10.567,932776 | -0,03% |
| 2018-04-25 | 10.570,985708 | 0,00% |
| 2018-04-24 | 10.571,030879 | 0,00% |
| 2018-04-23 | 10.571,076071 | 0,00% |
| 2018-04-21 | 10.571,213274 | +0,00% |
| 2018-04-20 | 10.571,213274 | 0,00% |
| 2018-04-19 | 10.571,258518 | 0,00% |
| 2018-04-18 | 10.571,303631 | 0,00% |
| 2018-04-17 | 10.571,348723 | 0,00% |
| 2018-04-16 | 10.571,393836 | 0,00% |
| 2018-04-13 | 10.571,529562 | 0,00% |
| 2018-04-12 | 10.571,574679 | 0,00% |
| 2018-04-11 | 10.571,619691 | 0,00% |
| 2018-04-10 | 10.571,664704 | 0,00% |
| 2018-04-09 | 10.571,709785 | 0,00% |
| 2018-04-06 | 10.571,844967 | 0,00% |
| 2018-04-05 | 10.571,889884 | 0,00% |
| 2018-04-04 | 10.571,934848 | 0,00% |
| 2018-04-03 | 10.572,002705 | 0,00% |
| 2018-03-29 | 10.572,279454 | 0,00% |
| 2018-03-28 | 10.572,324258 | 0,00% |
| 2018-03-27 | 10.572,369045 | 0,00% |
| 2018-03-26 | 10.572,413862 | 0,00% |
| 2018-03-23 | 10.572,547981 | 0,00% |
| 2018-03-22 | 10.572,592701 | 0,00% |
| 2018-03-21 | 10.572,638479 | 0,00% |
| 2018-03-20 | 10.572,682759 | 0,00% |
| 2018-03-19 | 10.572,727019 | 0,00% |
| 2018-03-14 | 10.573,097453 | +0,00% |
| 2018-03-13 | 10.572,940035 | 0,00% |
| 2018-03-12 | 10.572,984541 | 0,00% |
| 2018-03-10 | 10.573,142045 | +0,00% |
| 2018-03-09 | 10.573,142045 | 0,00% |
| 2018-03-08 | 10.573,185404 | 0,00% |
| 2018-03-07 | 10.573,229478 | 0,00% |
| 2018-03-06 | 10.573,274606 | 0,00% |
| 2018-03-05 | 10.573,318793 | 0,00% |
| 2018-03-02 | 10.573,451399 | 0,00% |
| 2018-03-01 | 10.573,496347 | 0,00% |
| 2018-02-28 | 10.573,601604 | +0,01% |
| 2018-02-27 | 10.572,913673 | +0,00% |
| 2018-02-26 | 10.572,811113 | 0,00% |
| 2018-02-23 | 10.573,087600 | +0,00% |
| 2018-02-22 | 10.573,074926 | +0,00% |
| 2018-02-21 | 10.572,818036 | +0,00% |
| 2018-02-20 | 10.572,749650 | +0,00% |
| 2018-02-19 | 10.572,291994 | +0,01% |
| 2018-02-16 | 10.571,718021 | 0,00% |
| 2018-02-15 | 10.572,083716 | -0,01% |
| 2018-02-14 | 10.573,025884 | 0,00% |
| 2018-02-13 | 10.573,170579 | 0,00% |
| 2018-02-12 | 10.573,555292 | 0,00% |
| 2018-02-09 | 10.573,767892 | +0,00% |
| 2018-02-08 | 10.573,702582 | +0,01% |
| 2018-02-07 | 10.572,756940 | +0,00% |
| 2018-02-06 | 10.572,474643 | +0,00% |
| 2018-02-05 | 10.572,131707 | +0,07% |
| 2018-02-02 | 10.564,744995 | 0,00% |
| 2018-02-01 | 10.565,199079 | 0,00% |
| 2018-01-31 | 10.565,399867 | 0,00% |
| 2018-01-30 | 10.565,680142 | +0,00% |
| 2018-01-29 | 10.565,446751 | 0,00% |
| 2018-01-26 | 10.565,449672 | 0,00% |
| 2018-01-25 | 10.565,491466 | 0,00% |
| 2018-01-24 | 10.565,976393 | -0,01% |
| 2018-01-23 | 10.566,792457 | +0,00% |
| 2018-01-22 | 10.566,643494 | +0,00% |
| 2018-01-19 | 10.566,455446 | 0,00% |
| 2018-01-18 | 10.566,570911 | 0,00% |
| 2018-01-17 | 10.566,656365 | 0,00% |
| 2018-01-16 | 10.566,691362 | +0,00% |
| 2018-01-15 | 10.566,609637 | -0,01% |
| 2018-01-12 | 10.567,198117 | -0,01% |
| 2018-01-11 | 10.568,285495 | 0,00% |
| 2018-01-10 | 10.568,514638 | +0,00% |
| 2018-01-09 | 10.568,417852 | +0,00% |
| 2018-01-08 | 10.568,063851 | +0,00% |
| 2018-01-05 | 10.567,634548 | 0,00% |
| 2018-01-04 | 10.567,723038 | 0,00% |
| 2018-01-03 | 10.567,984139 | +0,00% |
| 2018-01-02 | 10.567,822063 | -0,01% |
| 2017-12-29 | 10.568,534286 | 0,00% |
| 2017-12-28 | 10.568,975813 | 0,00% |
| 2017-12-27 | 10.569,391462 | 0,00% |
| 2017-12-22 | 10.569,915712 | 0,00% |
| 2017-12-21 | 10.570,028005 | 0,00% |
| 2017-12-20 | 10.570,361751 | 0,00% |
| 2017-12-19 | 10.570,527786 | 0,00% |
| 2017-12-18 | 10.570,760252 | 0,00% |
| 2017-12-15 | 10.570,852239 | +0,00% |
| 2017-12-14 | 10.570,831231 | 0,00% |
| 2017-12-13 | 10.571,277582 | +0,00% |
| 2017-12-12 | 10.571,064262 | +0,00% |
| 2017-12-11 | 10.571,039852 | 0,00% |
| 2017-12-08 | 10.571,479861 | +0,00% |
| 2017-12-07 | 10.571,225842 | +0,00% |
| 2017-12-06 | 10.571,058283 | +0,00% |
| 2017-12-05 | 10.570,784057 | +0,00% |
| 2017-12-04 | 10.570,673264 | +0,00% |
| 2017-12-01 | 10.570,655545 | 0,00% |
| 2017-11-30 | 10.570,822052 | +0,00% |
| 2017-11-29 | 10.570,424275 | +0,00% |
| 2017-11-28 | 10.570,274096 | +0,00% |
| 2017-11-27 | 10.570,015188 | -0,01% |
| 2017-11-24 | 10.570,624993 | 0,00% |
| 2017-11-23 | 10.571,053727 | 0,00% |
| 2017-11-22 | 10.571,508264 | +0,00% |
| 2017-11-21 | 10.571,488991 | +0,00% |
| 2017-11-20 | 10.571,131045 | 0,00% |
| 2017-11-17 | 10.571,143152 | 0,00% |
| 2017-11-16 | 10.571,225337 | +0,00% |
| 2017-11-15 | 10.570,914073 | -0,01% |
| 2017-11-14 | 10.571,447317 | 0,00% |
| 2017-11-13 | 10.571,913506 | +0,00% |
| 2017-11-10 | 10.571,908995 | 0,00% |
| 2017-11-09 | 10.572,249377 | +0,00% |
| 2017-11-08 | 10.572,204051 | +0,00% |
| 2017-11-07 | 10.572,180196 | +0,00% |
| 2017-11-06 | 10.572,005120 | +0,00% |
| 2017-11-03 | 10.571,753812 | +0,00% |
| 2017-11-02 | 10.571,705156 | 0,00% |
| 2017-10-31 | 10.572,050820 | +0,00% |
| 2017-10-30 | 10.571,712662 | 0,00% |
| 2017-10-27 | 10.572,164864 | +0,01% |
| 2017-10-26 | 10.570,767847 | 0,00% |
| 2017-10-25 | 10.570,977173 | +0,00% |
| 2017-10-24 | 10.570,536273 | +0,00% |
| 2017-10-20 | 10.570,077699 | 0,00% |
| 2017-10-19 | 10.570,206316 | 0,00% |
| 2017-10-18 | 10.570,571201 | +0,00% |
| 2017-10-17 | 10.570,393884 | +0,01% |
| 2017-10-16 | 10.568,972768 | +0,01% |
| 2017-10-13 | 10.567,528448 | 0,00% |
| 2017-10-12 | 10.567,575707 | -0,02% |
| 2017-10-11 | 10.569,284373 | 0,00% |
| 2017-10-10 | 10.569,723253 | +0,00% |
| 2017-10-09 | 10.569,211129 | +0,02% |
| 2017-10-06 | 10.567,109478 | +0,01% |
| 2017-10-05 | 10.566,341513 | -0,02% |
| 2017-10-04 | 10.568,024502 | 0,00% |
| 2017-10-03 | 10.568,340620 | +0,00% |
| 2017-10-02 | 10.568,321208 | +0,01% |
| 2017-09-29 | 10.567,124526 | -0,68% |
| 2017-09-28 | 10.639,377009 | -0,03% |
| 2017-09-27 | 10.642,204206 | 0,00% |
| 2017-09-26 | 10.642,396931 | 0,00% |
| 2017-09-25 | 10.642,872771 | -0,19% |
| 2017-09-22 | 10.663,445388 | -0,01% |
| 2017-09-21 | 10.664,021097 | -0,13% |
| 2017-09-20 | 10.678,067982 | -0,08% |
| 2017-09-19 | 10.686,251142 | +0,23% |
| 2017-09-18 | 10.662,132000 | -0,26% |
| 2017-09-15 | 10.689,968849 | +0,14% |
| 2017-09-14 | 10.674,789444 | -0,17% |
| 2017-09-13 | 10.693,502162 | +0,50% |
| 2017-09-12 | 10.640,587003 | +0,94% |
| 2017-09-11 | 10.541,747200 | +0,21% |
| 2017-09-08 | 10.519,995034 | +0,07% |
| 2017-09-07 | 10.513,012008 | -0,29% |
| 2017-09-06 | 10.543,684659 | -0,38% |
| 2017-09-05 | 10.584,172392 | -0,49% |
| 2017-09-04 | 10.636,306043 | +0,35% |
| 2017-09-01 | 10.598,895338 | +0,63% |
| 2017-08-31 | 10.532,201208 | +0,71% |
| 2017-08-30 | 10.458,155526 | -0,88% |
| 2017-08-29 | 10.551,111999 | -0,45% |
| 2017-08-28 | 10.598,296558 | -0,18% |
| 2017-08-25 | 10.617,877319 | +0,15% |
| 2017-08-24 | 10.601,609823 | -0,49% |
| 2017-08-23 | 10.653,286445 | +0,62% |
| 2017-08-22 | 10.587,349635 | -0,17% |
| 2017-08-21 | 10.605,890732 | -0,59% |
| 2017-08-18 | 10.669,272960 | -0,32% |
| 2017-08-17 | 10.703,937856 | +0,41% |
| 2017-08-16 | 10.660,031930 | +0,08% |
| 2017-08-15 | 10.651,245492 | +0,85% |
| 2017-08-14 | 10.561,937712 | -0,64% |
| 2017-08-11 | 10.629,827889 | -0,70% |
| 2017-08-10 | 10.705,011136 | -0,41% |
| 2017-08-09 | 10.749,479646 | +0,20% |
| 2017-08-08 | 10.728,010156 | -0,11% |
| 2017-08-07 | 10.739,864699 | +0,72% |
| 2017-08-04 | 10.662,577035 | +0,03% |
| 2017-08-03 | 10.659,023900 | -0,16% |
| 2017-08-02 | 10.676,003741 | +0,42% |
| 2017-08-01 | 10.631,469519 | -0,25% |
| 2017-07-31 | 10.658,203543 | -0,60% |
| 2017-07-28 | 10.722,476986 | +0,23% |
| 2017-07-27 | 10.697,506184 | +0,57% |
| 2017-07-26 | 10.636,516145 | +0,27% |
| 2017-07-25 | 10.607,465980 | -0,40% |
| 2017-07-24 | 10.650,003943 | -0,37% |
| 2017-07-21 | 10.689,949294 | -0,32% |
| 2017-07-20 | 10.723,952725 | +0,42% |
| 2017-07-19 | 10.679,294698 | -0,57% |
| 2017-07-18 | 10.740,744699 | +0,06% |
| 2017-07-17 | 10.733,824011 | +0,10% |
| 2017-07-14 | 10.723,091998 | +0,32% |
| 2017-07-13 | 10.688,950902 | +0,86% |
| 2017-07-12 | 10.597,840157 | -0,54% |
| 2017-07-11 | 10.655,161746 | +0,33% |
| 2017-07-10 | 10.620,252843 | -0,01% |
| 2017-07-07 | 10.621,655562 | -0,50% |
| 2017-07-06 | 10.674,543030 | +0,14% |
| 2017-07-05 | 10.659,788946 | -0,12% |
| 2017-07-04 | 10.672,458679 | +0,21% |
| 2017-07-03 | 10.649,911743 | -0,02% |
| 2017-06-30 | 10.652,036391 | -0,59% |
| 2017-06-29 | 10.715,568162 | -0,06% |
| 2017-06-28 | 10.722,315773 | -0,55% |
| 2017-06-27 | 10.782,150027 | +0,09% |
| 2017-06-26 | 10.772,461958 | -0,05% |
| 2017-06-23 | 10.777,950051 | -0,15% |
| 2017-06-22 | 10.793,932140 | -0,14% |
| 2017-06-21 | 10.808,531382 | -0,18% |
| 2017-06-20 | 10.827,834780 | +0,21% |
| 2017-06-19 | 10.805,402128 | +0,51% |
| 2017-06-16 | 10.750,851155 | -0,22% |
| 2017-06-15 | 10.774,218629 | +0,04% |
| 2017-06-14 | 10.769,721252 | +0,22% |
| 2017-06-13 | 10.746,390358 | -0,26% |
| 2017-06-12 | 10.774,313114 | +0,09% |
| 2017-06-09 | 10.764,470355 | -0,04% |
| 2017-06-08 | 10.768,435232 | +0,06% |
| 2017-06-07 | 10.761,722088 | -0,22% |
| 2017-06-06 | 10.785,742147 | +0,14% |
| 2017-06-02 | 10.770,513925 | +0,23% |
| 2017-06-01 | 10.746,128620 | +0,03% |
| 2017-05-31 | 10.743,263042 | -0,06% |
| 2017-05-30 | 10.749,245629 | +0,10% |
| 2017-05-29 | 10.738,467126 | -0,02% |
| 2017-05-26 | 10.740,720452 | +0,07% |
| 2017-05-25 | 10.732,871553 | +0,03% |
| 2017-05-24 | 10.729,893969 | +0,12% |
| 2017-05-23 | 10.717,119956 | +0,10% |
| 2017-05-22 | 10.706,707428 | +0,30% |
| 2017-05-19 | 10.674,165516 | -0,19% |
| 2017-05-18 | 10.694,979148 | -0,51% |
| 2017-05-17 | 10.749,490738 | +0,04% |
| 2017-05-16 | 10.744,738198 | -0,02% |
| 2017-05-15 | 10.747,011020 | +0,19% |
| 2017-05-12 | 10.727,135806 | -0,15% |
| 2017-05-11 | 10.742,722550 | -0,04% |
| 2017-05-10 | 10.746,867156 | +0,14% |
| 2017-05-09 | 10.732,050655 | +0,15% |
| 2017-05-08 | 10.715,799960 | +0,26% |
| 2017-05-05 | 10.688,281234 | +0,37% |
| 2017-05-04 | 10.648,360179 | 0,00% |
| 2017-05-03 | 10.648,863416 | +0,69% |
| 2017-05-02 | 10.576,288204 | -0,25% |
| 2017-04-28 | 10.603,104871 | +0,06% |
| 2017-04-27 | 10.596,613780 | +0,26% |
| 2017-04-26 | 10.569,187009 | +0,27% |
| 2017-04-25 | 10.540,242746 | +1,25% |
| 2017-04-24 | 10.409,633730 | +0,02% |
| 2017-04-21 | 10.407,252973 | +0,17% |
| 2017-04-20 | 10.389,816415 | -0,08% |
| 2017-04-19 | 10.397,917833 | -0,38% |
| 2017-04-18 | 10.437,256534 | -0,09% |
| 2017-04-13 | 10.446,927679 | +0,21% |
| 2017-04-12 | 10.424,895562 | -0,04% |
| 2017-04-11 | 10.429,208956 | +0,01% |
| 2017-04-10 | 10.427,658034 | +0,12% |
| 2017-04-07 | 10.415,634386 | +0,18% |
| 2017-04-06 | 10.396,942202 | +0,06% |
| 2017-04-05 | 10.390,790474 | +0,03% |
| 2017-04-04 | 10.387,753218 | -0,16% |
| 2017-04-03 | 10.403,942346 | +0,28% |
| 2017-03-31 | 10.375,207248 | +0,19% |
| 2017-03-30 | 10.355,457396 | +0,14% |
| 2017-03-29 | 10.341,294230 | +0,21% |
| 2017-03-28 | 10.320,002141 | -0,21% |
| 2017-03-27 | 10.341,613116 | -0,03% |
| 2017-03-24 | 10.344,887049 | +0,47% |
| 2017-03-23 | 10.296,634790 | -0,19% |
| 2017-03-22 | 10.316,392080 | -0,18% |
| 2017-03-21 | 10.335,045567 | -0,14% |
| 2017-03-20 | 10.349,303412 | +0,12% |
| 2017-03-17 | 10.336,389853 | +0,41% |
| 2017-03-16 | 10.293,787173 | +0,03% |
| 2017-03-14 | 10.291,077691 | +0,16% |
| 2017-03-13 | 10.275,104539 | +0,01% |
| 2017-03-10 | 10.274,561467 | +0,25% |
| 2017-03-09 | 10.249,094074 | +0,04% |
| 2017-03-08 | 10.245,037818 | -0,09% |
| 2017-03-07 | 10.254,134963 | -0,20% |
| 2017-03-06 | 10.274,459551 | -0,04% |
| 2017-03-03 | 10.278,958145 | +0,07% |
| 2017-03-02 | 10.271,379647 | +0,57% |
| 2017-03-01 | 10.213,672024 | +0,12% |
| 2017-02-28 | 10.201,591746 | -0,13% |
| 2017-02-27 | 10.214,948372 | -0,34% |
| 2017-02-24 | 10.249,791325 | +0,21% |
| 2017-02-23 | 10.228,289970 | -0,06% |
| 2017-02-22 | 10.234,511006 | +0,27% |
| 2017-02-21 | 10.206,743949 | +0,17% |
| 2017-02-20 | 10.189,871639 | +0,16% |
| 2017-02-17 | 10.173,501960 | -0,05% |
| 2017-02-16 | 10.178,463861 | +0,20% |
| 2017-02-15 | 10.158,051707 | -0,12% |
| 2017-02-14 | 10.170,652355 | +0,22% |
| 2017-02-13 | 10.148,547520 | +0,04% |
| 2017-02-10 | 10.144,477094 | +0,22% |
| 2017-02-09 | 10.122,227141 | +0,32% |
| 2017-02-08 | 10.090,439499 | +0,26% |
| 2017-02-07 | 10.064,432003 | -0,30% |
| 2017-02-06 | 10.094,399223 | +0,33% |
| 2017-02-03 | 10.061,065388 | -0,09% |
| 2017-02-02 | 10.070,562101 | +0,37% |
| 2017-02-01 | 10.033,226824 | -0,26% |
| 2017-01-31 | 10.059,833691 | -0,40% |
| 2017-01-30 | 10.099,746594 | -0,13% |
| 2017-01-27 | 10.112,530402 | +0,25% |
| 2017-01-26 | 10.087,537970 | +0,59% |
| 2017-01-25 | 10.028,724618 | +0,02% |
| 2017-01-24 | 10.026,553632 | -0,27% |
| 2017-01-23 | 10.053,345815 | +0,07% |
| 2017-01-20 | 10.046,060292 | -0,05% |
| 2017-01-19 | 10.050,694945 | +0,13% |
| 2017-01-18 | 10.037,697338 | -0,23% |
| 2017-01-17 | 10.061,334801 | -0,44% |
| 2017-01-16 | 10.105,910359 | +0,56% |
| 2017-01-13 | 10.050,066130 | -0,19% |
| 2017-01-12 | 10.068,742342 | +0,14% |
| 2017-01-11 | 10.055,010855 | -0,24% |
| 2017-01-10 | 10.078,911635 | -0,22% |
| 2017-01-09 | 10.100,766242 | +0,00% |
| 2017-01-06 | 10.100,748634 | 0,00% |
| 2017-01-05 | 10.100,857109 | -0,18% |
| 2017-01-04 | 10.119,160406 | +0,10% |
| 2017-01-03 | 10.109,324948 | +0,28% |
| 2017-01-02 | 10.080,874004 | +0,14% |
| 2016-12-30 | 10.066,652794 | -0,02% |
| 2016-12-29 | 10.068,947601 | 0,00% |
| 2016-12-28 | 10.069,244908 | +0,17% |
| 2016-12-27 | 10.052,064753 | +0,07% |
| 2016-12-23 | 10.045,450750 | -0,04% |
| 2016-12-22 | 10.048,968020 | -0,12% |
| 2016-12-21 | 10.060,733765 | +0,18% |
| 2016-12-20 | 10.042,499741 | +0,00% |
| 2016-12-19 | 10.042,273212 | +0,17% |
| 2016-12-16 | 10.025,539224 | +0,30% |
| 2016-12-15 | 9.995,602867 | -0,25% |
| 2016-12-14 | 10.020,837122 | +0,54% |
| 2016-12-13 | 9.967,383907 | -0,08% |
| 2016-12-12 | 9.975,635554 | +0,64% |
| 2016-12-09 | 9.911,838924 | +0,43% |
| 2016-12-08 | 9.869,302590 | +0,34% |
| 2016-12-07 | 9.836,096906 | +0,27% |
| 2016-12-06 | 9.809,799224 | +0,13% |
| 2016-12-05 | 9.797,331825 | -0,05% |
| 2016-12-02 | 9.802,698354 | -0,53% |
| 2016-12-01 | 9.854,718441 | +0,01% |
| 2016-11-30 | 9.853,264145 | +0,07% |
| 2016-11-29 | 9.846,142286 | -0,10% |
| 2016-11-28 | 9.855,612749 | +0,25% |
| 2016-11-25 | 9.830,617780 | +0,06% |
| 2016-11-24 | 9.824,461187 | +0,03% |
| 2016-11-23 | 9.821,567096 | -0,03% |
| 2016-11-22 | 9.824,349332 | +0,03% |
| 2016-11-21 | 9.821,844092 | -0,04% |
| 2016-11-18 | 9.825,914626 | +0,17% |
| 2016-11-17 | 9.809,027483 | +0,17% |
| 2016-11-16 | 9.792,000094 | +0,20% |
| 2016-11-15 | 9.772,936126 | -0,19% |
| 2016-11-14 | 9.791,110507 | -0,06% |
| 2016-11-11 | 9.797,099386 | -0,37% |
| 2016-11-10 | 9.833,422244 | +0,06% |
| 2016-11-09 | 9.827,368418 | +0,05% |
| 2016-11-08 | 9.822,295462 | +0,30% |
| 2016-11-07 | 9.792,723393 | -0,26% |
| 2016-11-04 | 9.818,171967 | -0,05% |
| 2016-11-03 | 9.822,689798 | -0,33% |
| 2016-11-02 | 9.855,565496 | -0,39% |
| 2016-10-28 | 9.894,447464 | -0,07% |
| 2016-10-27 | 9.901,387114 | -0,17% |
| 2016-10-26 | 9.918,481923 | -0,25% |
| 2016-10-25 | 9.943,308645 | -0,06% |
| 2016-10-24 | 9.949,621593 | -0,14% |
| 2016-10-21 | 9.963,681603 | +0,10% |
| 2016-10-20 | 9.953,522120 | +0,07% |
| 2016-10-19 | 9.946,527922 | +0,53% |
| 2016-10-18 | 9.894,379215 | -0,26% |
| 2016-10-17 | 9.919,885557 | +0,46% |
| 2016-10-14 | 9.874,554562 | -0,10% |
| 2016-10-13 | 9.884,127719 | -0,10% |
| 2016-10-12 | 9.893,570873 | -0,17% |
| 2016-10-11 | 9.910,145219 | +0,28% |
| 2016-10-10 | 9.882,166842 | -0,40% |
| 2016-10-07 | 9.921,511143 | -0,27% |
| 2016-10-06 | 9.948,369456 | -0,55% |
| 2016-10-05 | 10.003,428082 | +0,28% |
| 2016-10-04 | 9.975,916406 | +0,03% |
| 2016-10-03 | 9.972,867430 | -0,07% |
| 2016-09-30 | 9.980,104114 | -0,07% |
| 2016-09-29 | 9.987,534070 | +0,19% |
| 2016-09-28 | 9.968,531678 | +0,05% |
| 2016-09-27 | 9.963,899396 | -0,54% |
| 2016-09-26 | 10.017,775324 | -0,20% |
| 2016-09-23 | 10.038,295448 | +0,59% |
| 2016-09-22 | 9.979,066245 | 0,00% |
| 2016-09-21 | 9.979,295304 | +0,01% |
| 2016-09-20 | 9.978,119236 | +0,39% |
| 2016-09-19 | 9.939,110608 | -0,15% |
| 2016-09-16 | 9.953,696746 | +0,16% |
| 2016-09-15 | 9.937,310922 | -0,05% |
| 2016-09-14 | 9.941,870674 | -0,21% |
| 2016-09-13 | 9.962,817013 | -0,25% |
| 2016-09-12 | 9.987,567838 | -0,45% |
| 2016-09-09 | 10.032,538921 | -0,19% |
| 2016-09-08 | 10.051,416622 | +0,08% |
| 2016-09-07 | 10.043,128144 | -0,02% |
| 2016-09-06 | 10.044,650048 | +0,08% |
| 2016-09-05 | 10.036,411289 | +0,76% |
| 2016-09-02 | 9.960,589093 | +0,05% |
| 2016-09-01 | 9.955,585490 | -0,11% |
| 2016-08-31 | 9.966,432904 | +0,10% |
| 2016-08-30 | 9.956,447492 | -0,09% |
| 2016-08-29 | 9.965,635993 | +0,19% |
| 2016-08-26 | 9.946,638776 | -0,22% |
| 2016-08-25 | 9.968,898365 | +0,01% |
| 2016-08-24 | 9.967,587046 | +0,22% |
| 2016-08-23 | 9.945,636066 | -0,02% |
| 2016-08-22 | 9.947,350053 | -0,16% |
| 2016-08-19 | 9.963,743380 | +0,13% |
| 2016-08-18 | 9.950,320768 | -0,32% |
| 2016-08-17 | 9.982,485751 | -0,18% |
| 2016-08-16 | 10.000,799585 | -0,04% |
| 2016-08-15 | 10.005,208834 | -0,07% |
| 2016-08-12 | 10.012,344798 | +0,38% |
| 2016-08-11 | 9.974,680717 | -0,10% |
| 2016-08-10 | 9.984,551491 | +0,42% |
| 2016-08-09 | 9.943,101800 | -0,03% |
| 2016-08-08 | 9.946,187917 | +0,13% |
| 2016-08-05 | 9.933,328898 | +0,23% |
| 2016-08-04 | 9.910,280348 | -0,07% |
| 2016-08-03 | 9.916,852337 | -0,31% |
| 2016-08-02 | 9.948,116007 | -0,10% |
| 2016-08-01 | 9.957,916896 | -0,03% |
| 2016-07-29 | 9.961,292031 | -0,17% |
| 2016-07-28 | 9.978,233491 | +0,14% |
| 2016-07-27 | 9.964,697294 | 0,00% |
| 2016-07-26 | 9.965,059333 | +0,09% |
| 2016-07-25 | 9.955,802886 | +0,02% |
| 2016-07-22 | 9.953,878588 | -0,18% |
| 2016-07-21 | 9.972,117362 | +0,26% |
| 2016-07-20 | 9.945,970629 | -0,10% |
| 2016-07-19 | 9.956,270689 | +0,04% |
| 2016-07-18 | 9.952,236331 | -0,03% |
| 2016-07-15 | 9.955,565352 | +0,11% |
| 2016-07-14 | 9.945,049884 | +0,13% |
| 2016-07-13 | 9.931,912889 | -0,12% |
| 2016-07-12 | 9.944,121621 | +0,41% |
| 2016-07-11 | 9.903,646581 | +0,40% |
| 2016-07-08 | 9.864,270545 | +0,25% |
| 2016-07-07 | 9.839,906870 | -0,34% |
| 2016-07-06 | 9.873,769572 | -0,31% |
| 2016-07-05 | 9.904,680724 | -0,14% |
| 2016-07-04 | 9.918,694238 | +0,23% |
| 2016-07-01 | 9.895,540334 | +0,30% |
| 2016-06-30 | 9.866,426871 | +0,70% |
| 2016-06-29 | 9.797,755035 | +0,38% |
| 2016-06-28 | 9.760,879085 | -0,64% |
| 2016-06-27 | 9.824,106637 | -1,55% |
| 2016-06-24 | 9.978,481347 | +0,12% |
| 2016-06-23 | 9.966,764541 | +0,06% |
| 2016-06-22 | 9.961,202152 | +0,08% |
| 2016-06-21 | 9.953,311420 | +0,71% |
| 2016-06-20 | 9.882,754941 | +0,22% |
| 2016-06-17 | 9.861,532478 | -0,07% |
| 2016-06-16 | 9.868,150517 | +0,12% |
| 2016-06-15 | 9.855,908391 | -0,45% |
| 2016-06-14 | 9.900,384714 | -0,47% |
| 2016-06-13 | 9.947,444847 | -0,57% |
| 2016-06-10 | 10.004,228395 | -0,22% |
| 2016-06-09 | 10.026,061149 | -0,11% |
| 2016-06-08 | 10.037,047650 | +0,20% |
| 2016-06-07 | 10.017,162690 | +0,08% |
| 2016-06-06 | 10.008,831428 | -0,19% |
| 2016-06-03 | 10.027,528211 | -0,06% |
| 2016-06-02 | 10.033,338124 | -0,14% |
| 2016-06-01 | 10.047,255236 | -0,14% |
| 2016-05-31 | 10.061,453806 | +0,09% |
| 2016-05-30 | 10.052,124108 | +0,11% |
| 2016-05-27 | 10.041,003827 | +0,19% |
| 2016-05-26 | 10.021,914446 | +0,13% |
| 2016-05-25 | 10.008,724381 | +0,52% |
| 2016-05-24 | 9.956,693554 | -0,03% |
| 2016-05-23 | 9.959,435059 | +0,34% |
| 2016-05-20 | 9.925,261471 | -0,05% |
| 2016-05-19 | 9.930,495156 | +0,07% |
| 2016-05-18 | 9.923,146113 | -0,03% |
| 2016-05-17 | 9.926,562137 | +0,15% |
| 2016-05-13 | 9.911,493650 | -0,10% |
| 2016-05-12 | 9.921,841569 | -0,10% |
| 2016-05-11 | 9.932,039779 | +0,17% |
| 2016-05-10 | 9.915,192472 | +0,15% |
| 2016-05-09 | 9.900,253600 | -0,05% |
| 2016-05-06 | 9.905,323810 | +0,09% |
| 2016-05-05 | 9.896,100395 | -0,13% |
| 2016-05-04 | 9.908,677877 | -0,22% |
| 2016-05-03 | 9.930,426915 | +0,15% |
| 2016-05-02 | 9.915,970600 | -0,35% |
| 2016-04-29 | 9.951,156578 | +0,01% |
| 2016-04-28 | 9.950,492655 | +0,05% |
| 2016-04-27 | 9.945,258119 | -0,08% |
| 2016-04-26 | 9.953,000375 | -0,06% |
| 2016-04-25 | 9.959,429827 | -0,16% |
| 2016-04-22 | 9.975,619690 | -0,39% |
| 2016-04-21 | 10.014,848222 | +0,15% |
| 2016-04-20 | 9.999,376317 | 0,00% |
| 2016-04-19 | 9.999,511424 | 0,00% |
| 2016-04-18 | 9.999,646538 | 0,00% |
| 2016-04-15 | 9.999,967775 | 0,00% |
| 2016-04-14 | 10.000,086081 | 0,00% |
| 2016-04-13 | 10.000,204877 | 0,00% |
| 2016-04-12 | 10.000,323118 | – |