Aktuális árfolyam
10.797,5504
2009-05-12
Eszközérték
550 M
Forint
Hozam (Összes)
+7,72%
Évesített hozam (CAGR)
+2,45%
Maximum ár
10.797,5504
Minimum ár
9.439,4823
Volatilitás
8,17%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-05-12 | 10.797,550419 | +0,02% |
| 2009-05-11 | 10.795,215902 | +0,06% |
| 2009-05-08 | 10.788,218433 | +0,03% |
| 2009-05-07 | 10.785,255362 | +0,03% |
| 2009-05-06 | 10.782,208308 | +0,03% |
| 2009-05-05 | 10.778,883658 | +0,02% |
| 2009-05-04 | 10.776,190786 | +0,09% |
| 2009-04-30 | 10.766,326190 | +0,03% |
| 2009-04-29 | 10.762,752182 | +0,02% |
| 2009-04-28 | 10.760,527359 | +0,03% |
| 2009-04-27 | 10.757,605480 | +0,08% |
| 2009-04-24 | 10.748,942488 | +0,03% |
| 2009-04-23 | 10.745,785252 | +0,03% |
| 2009-04-22 | 10.742,758784 | +0,04% |
| 2009-04-21 | 10.738,756332 | +0,03% |
| 2009-04-20 | 10.735,292323 | +0,10% |
| 2009-04-17 | 10.725,040558 | +0,03% |
| 2009-04-16 | 10.721,398497 | +0,04% |
| 2009-04-15 | 10.717,525229 | +0,04% |
| 2009-04-14 | 10.713,617324 | +0,19% |
| 2009-04-10 | 10.692,833428 | +0,09% |
| 2009-04-09 | 10.682,823403 | +0,08% |
| 2009-04-08 | 10.674,662141 | +0,05% |
| 2009-04-07 | 10.668,857512 | +0,02% |
| 2009-04-06 | 10.666,754750 | -0,28% |
| 2009-04-03 | 10.696,671000 | +0,02% |
| 2009-04-02 | 10.694,670133 | +0,02% |
| 2009-04-01 | 10.692,462952 | +0,02% |
| 2009-03-31 | 10.690,410604 | +0,02% |
| 2009-03-30 | 10.688,780043 | +0,06% |
| 2009-03-27 | 10.682,120104 | +0,02% |
| 2009-03-26 | 10.680,298549 | +0,03% |
| 2009-03-25 | 10.677,341525 | +0,03% |
| 2009-03-24 | 10.674,635615 | +0,02% |
| 2009-03-23 | 10.672,585164 | +0,07% |
| 2009-03-20 | 10.665,167890 | +0,03% |
| 2009-03-19 | 10.661,999384 | +0,03% |
| 2009-03-18 | 10.658,602697 | +0,03% |
| 2009-03-17 | 10.655,425860 | +0,02% |
| 2009-03-16 | 10.652,924773 | +0,07% |
| 2009-03-13 | 10.645,058276 | +0,05% |
| 2009-03-12 | 10.640,215836 | +0,03% |
| 2009-03-11 | 10.636,839431 | +0,04% |
| 2009-03-10 | 10.632,745025 | +0,02% |
| 2009-03-09 | 10.630,211530 | +0,07% |
| 2009-03-06 | 10.622,292942 | +0,04% |
| 2009-03-05 | 10.618,408353 | +0,02% |
| 2009-03-04 | 10.616,000081 | +0,01% |
| 2009-03-03 | 10.614,562607 | +0,03% |
| 2009-03-02 | 10.611,391404 | +0,07% |
| 2009-02-27 | 10.604,035352 | +0,03% |
| 2009-02-26 | 10.601,099867 | +0,03% |
| 2009-02-25 | 10.597,821044 | +0,02% |
| 2009-02-24 | 10.595,339799 | +0,02% |
| 2009-02-23 | 10.592,902880 | +0,07% |
| 2009-02-20 | 10.585,497066 | +0,02% |
| 2009-02-19 | 10.583,086617 | +0,03% |
| 2009-02-18 | 10.580,305723 | +0,01% |
| 2009-02-17 | 10.579,362248 | +0,02% |
| 2009-02-16 | 10.576,916679 | +0,07% |
| 2009-02-13 | 10.569,940903 | +0,02% |
| 2009-02-12 | 10.567,547191 | +0,02% |
| 2009-02-11 | 10.564,966019 | +0,02% |
| 2009-02-10 | 10.562,328185 | +0,03% |
| 2009-02-09 | 10.559,400561 | +0,07% |
| 2009-02-06 | 10.552,056354 | +0,02% |
| 2009-02-05 | 10.550,206124 | +0,02% |
| 2009-02-04 | 10.547,780270 | +0,01% |
| 2009-02-03 | 10.547,050641 | +0,04% |
| 2009-02-02 | 10.542,893552 | +0,05% |
| 2009-01-30 | 10.537,749939 | +0,04% |
| 2009-01-29 | 10.533,120557 | +0,02% |
| 2009-01-28 | 10.530,871797 | +0,02% |
| 2009-01-27 | 10.528,510779 | +0,03% |
| 2009-01-26 | 10.525,873069 | +0,07% |
| 2009-01-23 | 10.518,076992 | +0,02% |
| 2009-01-22 | 10.515,645616 | +0,02% |
| 2009-01-21 | 10.513,323552 | +0,02% |
| 2009-01-20 | 10.510,710473 | +0,07% |
| 2009-01-19 | 10.503,265916 | +0,09% |
| 2009-01-16 | 10.493,521737 | +0,06% |
| 2009-01-15 | 10.487,669142 | +0,04% |
| 2009-01-14 | 10.483,739029 | +0,07% |
| 2009-01-13 | 10.476,847640 | +0,02% |
| 2009-01-12 | 10.474,572277 | +0,07% |
| 2009-01-09 | 10.467,228713 | +0,04% |
| 2009-01-08 | 10.463,209919 | +0,01% |
| 2009-01-07 | 10.462,157820 | +0,03% |
| 2009-01-06 | 10.459,399811 | +0,05% |
| 2009-01-05 | 10.454,656829 | +0,13% |
| 2008-12-31 | 10.441,429179 | +0,02% |
| 2008-12-30 | 10.439,634508 | +0,02% |
| 2008-12-29 | 10.437,570937 | +0,17% |
| 2008-12-23 | 10.420,006267 | +0,10% |
| 2008-12-22 | 10.409,987360 | +0,06% |
| 2008-12-19 | 10.403,757414 | +0,03% |
| 2008-12-18 | 10.400,257413 | 0,00% |
| 2008-12-17 | 10.400,335024 | 0,00% |
| 2008-12-16 | 10.400,751091 | +0,10% |
| 2008-12-15 | 10.390,700215 | +0,08% |
| 2008-12-12 | 10.382,657402 | +0,04% |
| 2008-12-11 | 10.378,884739 | +0,07% |
| 2008-12-10 | 10.371,607377 | +0,03% |
| 2008-12-09 | 10.368,466656 | +0,10% |
| 2008-12-08 | 10.357,876350 | +0,08% |
| 2008-12-05 | 10.349,783318 | +0,06% |
| 2008-12-04 | 10.343,658428 | +0,02% |
| 2008-12-03 | 10.341,219680 | +0,04% |
| 2008-12-02 | 10.336,606577 | +0,02% |
| 2008-12-01 | 10.334,768653 | +0,00% |
| 2008-11-28 | 10.334,523430 | +0,00% |
| 2008-11-27 | 10.334,286412 | +0,13% |
| 2008-11-26 | 10.320,645825 | +0,04% |
| 2008-11-25 | 10.316,691052 | +0,15% |
| 2008-11-24 | 10.300,980154 | +0,06% |
| 2008-11-21 | 10.294,597949 | -0,01% |
| 2008-11-20 | 10.295,148321 | +0,03% |
| 2008-11-19 | 10.292,139440 | +0,02% |
| 2008-11-18 | 10.289,623831 | +0,04% |
| 2008-11-17 | 10.285,637680 | +0,03% |
| 2008-11-14 | 10.282,105498 | +0,06% |
| 2008-11-13 | 10.276,047951 | +0,01% |
| 2008-11-12 | 10.274,757870 | +0,00% |
| 2008-11-11 | 10.274,289267 | +0,01% |
| 2008-11-10 | 10.273,065135 | +0,13% |
| 2008-11-07 | 10.260,233848 | -0,01% |
| 2008-11-06 | 10.261,149148 | +0,02% |
| 2008-11-05 | 10.259,476923 | +0,01% |
| 2008-11-04 | 10.258,308149 | +0,11% |
| 2008-11-03 | 10.247,027380 | +0,05% |
| 2008-10-31 | 10.241,825832 | +0,09% |
| 2008-10-30 | 10.232,611105 | +0,11% |
| 2008-10-29 | 10.221,137114 | +0,01% |
| 2008-10-28 | 10.220,597558 | +0,03% |
| 2008-10-27 | 10.217,601598 | -0,75% |
| 2008-10-22 | 10.294,402591 | -0,01% |
| 2008-10-21 | 10.295,829845 | +0,02% |
| 2008-10-20 | 10.294,239259 | +0,03% |
| 2008-10-17 | 10.291,271138 | +0,01% |
| 2008-10-16 | 10.290,289903 | +0,01% |
| 2008-10-15 | 10.288,964507 | +0,05% |
| 2008-10-14 | 10.283,902105 | +0,03% |
| 2008-10-13 | 10.280,417692 | +0,03% |
| 2008-10-10 | 10.277,493083 | +0,03% |
| 2008-10-09 | 10.274,204346 | 0,00% |
| 2008-10-08 | 10.274,592870 | -0,01% |
| 2008-10-07 | 10.276,013685 | -0,04% |
| 2008-10-06 | 10.280,306562 | +0,05% |
| 2008-10-03 | 10.275,397729 | -0,05% |
| 2008-10-02 | 10.281,027313 | +0,04% |
| 2008-10-01 | 10.276,780325 | +0,03% |
| 2008-09-30 | 10.273,387014 | -0,14% |
| 2008-09-29 | 10.287,749281 | -0,04% |
| 2008-09-26 | 10.291,555983 | +0,06% |
| 2008-09-25 | 10.285,473971 | 0,00% |
| 2008-09-24 | 10.285,965209 | -0,01% |
| 2008-09-23 | 10.286,706849 | +0,15% |
| 2008-09-22 | 10.271,504983 | +0,14% |
| 2008-09-19 | 10.257,003825 | +0,01% |
| 2008-09-18 | 10.256,323002 | +0,06% |
| 2008-09-17 | 10.250,606549 | -0,06% |
| 2008-09-16 | 10.256,612750 | -0,15% |
| 2008-09-15 | 10.271,687546 | +0,12% |
| 2008-09-12 | 10.259,040688 | -0,11% |
| 2008-09-11 | 10.269,956846 | -0,03% |
| 2008-09-10 | 10.272,773994 | -0,20% |
| 2008-09-09 | 10.293,459974 | -0,01% |
| 2008-09-08 | 10.294,733913 | -0,16% |
| 2008-09-05 | 10.311,380947 | -0,10% |
| 2008-09-04 | 10.322,158954 | -0,07% |
| 2008-09-03 | 10.329,135179 | -0,33% |
| 2008-09-02 | 10.362,963545 | +0,02% |
| 2008-09-01 | 10.360,925328 | +0,06% |
| 2008-08-29 | 10.354,597547 | -0,17% |
| 2008-08-28 | 10.372,294477 | +0,01% |
| 2008-08-27 | 10.370,814168 | +0,10% |
| 2008-08-26 | 10.360,795251 | +0,04% |
| 2008-08-25 | 10.356,380194 | -0,41% |
| 2008-08-22 | 10.398,771826 | +0,69% |
| 2008-08-21 | 10.327,965793 | +0,13% |
| 2008-08-19 | 10.314,379955 | +0,01% |
| 2008-08-18 | 10.312,956488 | -0,06% |
| 2008-08-15 | 10.319,168238 | -0,11% |
| 2008-08-14 | 10.330,681465 | +0,18% |
| 2008-08-13 | 10.312,484493 | -0,12% |
| 2008-08-12 | 10.324,626523 | -0,02% |
| 2008-08-11 | 10.326,567071 | -0,31% |
| 2008-08-08 | 10.359,193807 | +0,10% |
| 2008-08-07 | 10.348,566093 | +0,07% |
| 2008-08-06 | 10.341,239354 | -0,10% |
| 2008-08-05 | 10.352,087811 | -0,42% |
| 2008-08-04 | 10.395,284705 | +0,08% |
| 2008-08-01 | 10.387,118903 | -0,09% |
| 2008-07-31 | 10.396,376073 | +0,34% |
| 2008-07-30 | 10.361,103607 | -0,18% |
| 2008-07-29 | 10.379,473045 | +0,11% |
| 2008-07-28 | 10.367,723090 | -0,07% |
| 2008-07-25 | 10.374,799938 | +0,06% |
| 2008-07-24 | 10.368,354987 | -0,17% |
| 2008-07-23 | 10.385,710667 | -0,17% |
| 2008-07-22 | 10.403,162257 | +0,11% |
| 2008-07-21 | 10.391,791464 | +0,19% |
| 2008-07-18 | 10.372,555713 | -0,27% |
| 2008-07-17 | 10.400,657815 | -0,15% |
| 2008-07-16 | 10.416,745855 | -0,48% |
| 2008-07-15 | 10.467,389937 | -0,01% |
| 2008-07-14 | 10.467,947828 | +0,22% |
| 2008-07-11 | 10.444,936604 | +0,44% |
| 2008-07-10 | 10.399,437563 | +0,16% |
| 2008-07-09 | 10.383,086443 | -0,35% |
| 2008-07-08 | 10.419,542539 | -0,34% |
| 2008-07-07 | 10.454,757191 | -0,02% |
| 2008-07-04 | 10.456,729990 | +0,24% |
| 2008-07-03 | 10.431,769532 | +0,06% |
| 2008-07-02 | 10.425,971287 | +0,04% |
| 2008-07-01 | 10.421,435041 | +0,10% |
| 2008-06-30 | 10.410,572845 | +0,00% |
| 2008-06-27 | 10.410,121367 | +0,41% |
| 2008-06-26 | 10.367,122152 | -0,05% |
| 2008-06-25 | 10.372,066397 | -0,01% |
| 2008-06-24 | 10.373,496232 | -0,07% |
| 2008-06-23 | 10.380,584955 | +0,21% |
| 2008-06-20 | 10.358,487109 | -0,52% |
| 2008-06-19 | 10.413,023506 | +0,19% |
| 2008-06-18 | 10.393,736883 | 0,00% |
| 2008-06-17 | 10.394,075439 | +0,01% |
| 2008-06-16 | 10.393,367600 | -0,04% |
| 2008-06-13 | 10.397,625451 | -0,09% |
| 2008-06-12 | 10.406,500700 | +0,36% |
| 2008-06-11 | 10.368,948209 | -0,19% |
| 2008-06-10 | 10.389,159076 | -0,51% |
| 2008-06-09 | 10.442,630047 | +0,76% |
| 2008-06-06 | 10.363,357029 | +0,18% |
| 2008-06-05 | 10.345,023839 | -0,13% |
| 2008-06-04 | 10.358,139555 | -0,32% |
| 2008-06-03 | 10.391,063844 | +0,09% |
| 2008-06-02 | 10.381,676197 | +0,16% |
| 2008-05-30 | 10.365,082504 | -0,24% |
| 2008-05-29 | 10.389,753460 | +0,16% |
| 2008-05-28 | 10.373,357061 | -0,31% |
| 2008-05-27 | 10.406,109110 | -0,06% |
| 2008-05-26 | 10.411,988900 | +0,12% |
| 2008-05-23 | 10.399,274851 | -0,24% |
| 2008-05-22 | 10.424,405612 | +0,29% |
| 2008-05-21 | 10.394,056979 | +0,17% |
| 2008-05-20 | 10.376,342416 | -0,02% |
| 2008-05-19 | 10.378,386003 | +0,30% |
| 2008-05-16 | 10.347,700003 | +0,11% |
| 2008-05-15 | 10.336,136084 | -0,07% |
| 2008-05-14 | 10.343,545188 | +0,22% |
| 2008-05-13 | 10.321,344468 | +0,13% |
| 2008-05-09 | 10.307,938682 | +0,16% |
| 2008-05-08 | 10.291,647653 | +0,18% |
| 2008-05-07 | 10.272,869043 | +0,37% |
| 2008-05-06 | 10.234,874939 | +0,27% |
| 2008-05-05 | 10.207,642820 | +0,22% |
| 2008-04-30 | 10.184,783753 | -0,22% |
| 2008-04-29 | 10.207,475146 | +0,26% |
| 2008-04-28 | 10.181,111473 | +0,22% |
| 2008-04-25 | 10.158,973865 | -0,18% |
| 2008-04-24 | 10.177,391136 | +0,07% |
| 2008-04-23 | 10.170,738044 | +0,07% |
| 2008-04-22 | 10.163,461591 | +0,07% |
| 2008-04-21 | 10.156,464077 | +0,26% |
| 2008-04-18 | 10.130,130083 | +0,06% |
| 2008-04-17 | 10.123,878180 | +0,29% |
| 2008-04-16 | 10.094,218690 | +0,21% |
| 2008-04-15 | 10.073,551052 | +0,03% |
| 2008-04-14 | 10.071,011485 | +0,01% |
| 2008-04-11 | 10.070,345694 | +0,05% |
| 2008-04-10 | 10.065,241063 | +0,26% |
| 2008-04-09 | 10.039,095154 | +0,01% |
| 2008-04-08 | 10.038,503972 | +0,34% |
| 2008-04-07 | 10.004,510502 | +0,14% |
| 2008-04-04 | 9.990,995621 | 0,00% |
| 2008-04-03 | 9.991,059859 | +0,53% |
| 2008-04-02 | 9.938,423163 | +0,01% |
| 2008-04-01 | 9.936,965930 | -0,55% |
| 2008-03-31 | 9.991,630516 | -0,12% |
| 2008-03-28 | 10.003,899229 | +0,10% |
| 2008-03-27 | 9.993,699968 | +0,42% |
| 2008-03-26 | 9.952,390472 | +0,33% |
| 2008-03-25 | 9.919,161640 | +0,06% |
| 2008-03-21 | 9.913,342209 | -0,12% |
| 2008-03-20 | 9.925,522397 | -0,35% |
| 2008-03-19 | 9.960,804516 | +0,69% |
| 2008-03-18 | 9.892,721452 | -0,90% |
| 2008-03-17 | 9.982,141915 | -0,29% |
| 2008-03-14 | 10.011,066623 | +0,19% |
| 2008-03-13 | 9.991,745684 | +0,15% |
| 2008-03-12 | 9.976,484162 | +0,14% |
| 2008-03-11 | 9.962,422738 | -0,11% |
| 2008-03-10 | 9.973,869415 | -0,17% |
| 2008-03-07 | 9.990,482136 | -0,53% |
| 2008-03-06 | 10.043,333232 | +0,48% |
| 2008-03-05 | 9.995,216371 | -0,58% |
| 2008-03-04 | 10.053,377377 | -0,46% |
| 2008-03-03 | 10.099,530863 | -0,20% |
| 2008-02-29 | 10.119,916996 | +0,01% |
| 2008-02-28 | 10.118,933660 | -0,11% |
| 2008-02-27 | 10.129,797962 | +0,22% |
| 2008-02-26 | 10.107,377812 | +0,32% |
| 2008-02-25 | 10.074,921251 | -0,07% |
| 2008-02-22 | 10.081,915334 | +0,03% |
| 2008-02-21 | 10.078,813235 | -0,03% |
| 2008-02-20 | 10.081,393285 | +0,27% |
| 2008-02-19 | 10.054,638940 | +0,02% |
| 2008-02-18 | 10.053,119291 | -0,03% |
| 2008-02-15 | 10.056,170259 | +0,40% |
| 2008-02-14 | 10.016,462806 | +0,11% |
| 2008-02-13 | 10.005,265146 | -0,13% |
| 2008-02-12 | 10.018,489383 | +0,09% |
| 2008-02-11 | 10.009,383755 | +0,17% |
| 2008-02-08 | 9.992,350683 | -0,26% |
| 2008-02-07 | 10.018,097802 | -0,12% |
| 2008-02-06 | 10.030,060772 | -0,28% |
| 2008-02-05 | 10.058,687748 | +0,09% |
| 2008-02-04 | 10.049,848165 | -0,09% |
| 2008-02-01 | 10.058,457419 | +0,02% |
| 2008-01-31 | 10.056,496039 | -0,01% |
| 2008-01-30 | 10.057,677091 | +0,15% |
| 2008-01-29 | 10.042,691832 | +0,22% |
| 2008-01-28 | 10.020,399016 | +0,21% |
| 2008-01-25 | 9.999,832031 | +0,57% |
| 2008-01-24 | 9.943,523125 | -0,55% |
| 2008-01-23 | 9.998,991492 | -0,18% |
| 2008-01-22 | 10.017,151925 | -0,46% |
| 2008-01-21 | 10.063,905841 | -0,19% |
| 2008-01-18 | 10.083,118082 | -0,19% |
| 2008-01-17 | 10.101,851958 | -0,41% |
| 2008-01-16 | 10.143,293941 | -0,48% |
| 2008-01-15 | 10.192,519760 | +0,02% |
| 2008-01-14 | 10.190,396629 | -0,28% |
| 2008-01-11 | 10.219,513553 | -0,14% |
| 2008-01-10 | 10.234,179933 | -0,20% |
| 2008-01-09 | 10.254,890699 | +0,25% |
| 2008-01-08 | 10.229,374438 | -0,44% |
| 2008-01-07 | 10.274,723527 | -0,58% |
| 2008-01-04 | 10.334,425982 | +0,08% |
| 2008-01-03 | 10.326,066536 | +0,23% |
| 2008-01-02 | 10.302,511289 | -0,19% |
| 2007-12-28 | 10.322,131540 | -0,18% |
| 2007-12-27 | 10.340,411244 | +1,01% |
| 2007-12-21 | 10.236,833546 | -0,32% |
| 2007-12-20 | 10.269,436883 | +0,05% |
| 2007-12-19 | 10.264,551932 | -0,16% |
| 2007-12-18 | 10.281,470438 | -0,58% |
| 2007-12-17 | 10.341,489398 | -0,09% |
| 2007-12-14 | 10.351,284685 | -0,53% |
| 2007-12-13 | 10.406,373949 | +0,48% |
| 2007-12-12 | 10.356,307746 | +0,27% |
| 2007-12-11 | 10.328,444489 | +0,16% |
| 2007-12-10 | 10.311,640458 | +0,30% |
| 2007-12-07 | 10.280,305484 | +0,31% |
| 2007-12-06 | 10.248,402345 | +0,20% |
| 2007-12-05 | 10.227,978556 | -0,15% |
| 2007-12-04 | 10.243,526190 | +0,05% |
| 2007-12-03 | 10.238,218079 | +0,25% |
| 2007-11-30 | 10.212,180404 | -0,06% |
| 2007-11-29 | 10.218,327205 | -0,15% |
| 2007-11-28 | 10.233,583371 | -0,26% |
| 2007-11-27 | 10.259,983818 | -0,11% |
| 2007-11-26 | 10.270,915167 | +0,09% |
| 2007-11-23 | 10.261,266357 | 0,00% |
| 2007-11-22 | 10.261,511721 | -0,53% |
| 2007-11-21 | 10.316,000510 | +0,21% |
| 2007-11-20 | 10.294,810606 | -0,17% |
| 2007-11-19 | 10.312,169107 | 0,00% |
| 2007-11-16 | 10.312,561991 | -0,16% |
| 2007-11-15 | 10.329,298029 | +0,22% |
| 2007-11-14 | 10.306,879629 | -0,42% |
| 2007-11-13 | 10.350,671847 | -0,43% |
| 2007-11-12 | 10.395,488463 | -0,24% |
| 2007-11-09 | 10.420,092075 | -0,21% |
| 2007-11-08 | 10.442,541152 | -0,32% |
| 2007-11-07 | 10.475,703654 | +0,24% |
| 2007-11-06 | 10.450,475853 | -0,35% |
| 2007-11-05 | 10.487,108895 | +0,42% |
| 2007-10-31 | 10.443,755276 | -0,25% |
| 2007-10-30 | 10.469,462372 | +0,27% |
| 2007-10-29 | 10.441,624632 | +0,51% |
| 2007-10-26 | 10.388,368021 | +0,43% |
| 2007-10-25 | 10.343,688121 | -0,01% |
| 2007-10-24 | 10.345,058104 | -0,75% |
| 2007-10-19 | 10.423,186374 | +0,14% |
| 2007-10-18 | 10.408,503175 | +0,03% |
| 2007-10-17 | 10.404,897359 | -0,03% |
| 2007-10-16 | 10.408,144586 | +0,37% |
| 2007-10-15 | 10.370,266194 | -0,06% |
| 2007-10-12 | 10.376,007906 | +0,47% |
| 2007-10-11 | 10.327,332723 | +0,10% |
| 2007-10-10 | 10.317,225056 | +0,25% |
| 2007-10-09 | 10.291,509251 | -0,25% |
| 2007-10-08 | 10.317,818383 | +0,10% |
| 2007-10-05 | 10.307,348285 | +0,05% |
| 2007-10-04 | 10.301,890679 | +0,17% |
| 2007-10-03 | 10.283,923091 | +0,06% |
| 2007-10-02 | 10.277,304273 | -0,01% |
| 2007-10-01 | 10.278,132041 | +0,02% |
| 2007-09-28 | 10.276,405127 | +0,43% |
| 2007-09-27 | 10.232,724548 | +0,16% |
| 2007-09-26 | 10.216,344554 | +0,61% |
| 2007-09-25 | 10.154,815837 | -0,91% |
| 2007-09-24 | 10.248,373130 | +0,33% |
| 2007-09-21 | 10.214,190753 | +0,06% |
| 2007-09-20 | 10.208,275452 | +0,52% |
| 2007-09-19 | 10.155,788108 | +0,27% |
| 2007-09-18 | 10.128,323643 | +0,07% |
| 2007-09-17 | 10.121,674528 | +0,13% |
| 2007-09-14 | 10.108,857957 | +0,14% |
| 2007-09-13 | 10.094,458362 | +0,08% |
| 2007-09-12 | 10.086,755757 | +0,34% |
| 2007-09-11 | 10.053,009376 | -0,28% |
| 2007-09-10 | 10.081,128647 | -0,20% |
| 2007-09-07 | 10.100,880644 | +0,28% |
| 2007-09-06 | 10.072,488344 | -0,29% |
| 2007-09-05 | 10.102,076344 | +0,27% |
| 2007-09-04 | 10.075,194155 | -0,08% |
| 2007-09-03 | 10.083,423077 | +0,30% |
| 2007-08-31 | 10.052,779840 | +0,09% |
| 2007-08-30 | 10.043,405130 | +0,16% |
| 2007-08-29 | 10.027,324447 | -0,19% |
| 2007-08-28 | 10.045,960470 | +0,09% |
| 2007-08-27 | 10.036,435937 | +0,56% |
| 2007-08-24 | 9.980,106554 | +0,24% |
| 2007-08-23 | 9.956,482401 | +0,27% |
| 2007-08-22 | 9.929,375344 | -0,40% |
| 2007-08-21 | 9.968,957136 | -0,05% |
| 2007-08-17 | 9.974,419553 | -0,58% |
| 2007-08-16 | 10.032,880419 | -0,15% |
| 2007-08-15 | 10.047,623877 | -0,35% |
| 2007-08-14 | 10.083,389755 | +0,07% |
| 2007-08-13 | 10.076,101652 | -0,24% |
| 2007-08-10 | 10.099,890471 | -0,24% |
| 2007-08-09 | 10.123,778084 | -0,01% |
| 2007-08-08 | 10.125,138954 | +0,08% |
| 2007-08-07 | 10.117,249498 | -0,31% |
| 2007-08-06 | 10.148,883940 | -0,29% |
| 2007-08-03 | 10.177,997142 | +0,20% |
| 2007-08-02 | 10.157,225655 | -0,38% |
| 2007-08-01 | 10.196,403681 | -0,13% |
| 2007-07-31 | 10.209,688686 | -0,08% |
| 2007-07-30 | 10.217,791019 | -0,14% |
| 2007-07-27 | 10.232,355510 | -0,21% |
| 2007-07-26 | 10.253,477761 | -0,35% |
| 2007-07-25 | 10.289,401042 | -0,39% |
| 2007-07-24 | 10.329,220209 | +0,03% |
| 2007-07-23 | 10.325,700997 | -0,16% |
| 2007-07-20 | 10.341,794454 | +0,32% |
| 2007-07-19 | 10.308,989054 | -0,11% |
| 2007-07-18 | 10.320,505614 | +0,02% |
| 2007-07-17 | 10.318,119019 | -0,04% |
| 2007-07-16 | 10.322,447551 | +0,30% |
| 2007-07-13 | 10.291,496847 | 0,00% |
| 2007-07-12 | 10.291,968863 | -0,01% |
| 2007-07-11 | 10.292,541307 | -0,28% |
| 2007-07-10 | 10.320,936652 | +0,08% |
| 2007-07-09 | 10.312,894150 | +0,45% |
| 2007-07-06 | 10.267,071573 | -0,04% |
| 2007-07-05 | 10.271,668714 | +0,08% |
| 2007-07-04 | 10.263,920532 | +0,05% |
| 2007-07-03 | 10.259,200540 | -0,03% |
| 2007-07-02 | 10.262,765338 | +0,67% |
| 2007-06-29 | 10.194,007702 | +0,42% |
| 2007-06-28 | 10.151,401722 | -0,31% |
| 2007-06-27 | 10.182,911395 | +0,16% |
| 2007-06-26 | 10.166,219941 | +0,08% |
| 2007-06-25 | 10.158,506917 | +0,21% |
| 2007-06-22 | 10.137,187626 | -0,27% |
| 2007-06-21 | 10.164,255175 | +0,01% |
| 2007-06-20 | 10.163,696626 | +0,03% |
| 2007-06-19 | 10.161,151798 | +0,18% |
| 2007-06-18 | 10.143,271939 | +0,42% |
| 2007-06-15 | 10.100,562517 | +0,52% |
| 2007-06-14 | 10.048,080482 | +0,12% |
| 2007-06-13 | 10.036,440630 | -0,23% |
| 2007-06-12 | 10.059,658525 | +0,07% |
| 2007-06-11 | 10.052,180636 | -0,21% |
| 2007-06-08 | 10.072,908298 | -0,32% |
| 2007-06-07 | 10.104,928028 | +0,18% |
| 2007-06-05 | 10.086,760629 | -0,07% |
| 2007-06-04 | 10.093,479910 | +0,35% |
| 2007-06-01 | 10.058,473099 | +0,35% |
| 2007-05-31 | 10.023,589863 | -0,02% |
| 2007-05-30 | 10.025,942561 | -0,10% |
| 2007-05-29 | 10.036,363281 | +0,05% |
| 2007-05-25 | 10.030,874804 | -0,17% |
| 2007-05-24 | 10.048,053288 | +0,14% |
| 2007-05-23 | 10.033,720494 | -0,09% |
| 2007-05-22 | 10.043,163283 | +0,27% |
| 2007-05-21 | 10.016,191113 | +0,04% |
| 2007-05-18 | 10.012,329751 | +0,14% |
| 2007-05-17 | 9.997,977401 | -0,25% |
| 2007-05-16 | 10.023,232894 | +0,06% |
| 2007-05-15 | 10.017,454096 | +0,04% |
| 2007-05-14 | 10.013,899621 | +0,00% |
| 2007-05-11 | 10.013,766457 | -0,07% |
| 2007-05-10 | 10.021,237323 | +0,19% |
| 2007-05-09 | 10.001,763246 | -0,14% |
| 2007-05-08 | 10.015,710931 | +0,07% |
| 2007-05-07 | 10.009,135743 | +0,16% |
| 2007-05-04 | 9.993,471274 | +0,08% |
| 2007-05-03 | 9.985,938905 | +0,02% |
| 2007-05-02 | 9.983,514741 | -0,07% |
| 2007-04-27 | 9.990,612376 | -0,01% |
| 2007-04-26 | 9.991,288782 | +0,29% |
| 2007-04-25 | 9.962,529865 | -0,12% |
| 2007-04-24 | 9.974,176016 | -0,02% |
| 2007-04-23 | 9.975,786440 | +0,27% |
| 2007-04-20 | 9.949,037043 | +0,18% |
| 2007-04-19 | 9.931,003288 | +0,03% |
| 2007-04-18 | 9.928,356267 | -0,19% |
| 2007-04-17 | 9.946,985520 | +0,09% |
| 2007-04-16 | 9.937,652660 | +0,13% |
| 2007-04-13 | 9.924,615959 | +0,17% |
| 2007-04-12 | 9.907,590604 | +0,06% |
| 2007-04-11 | 9.902,060733 | +0,33% |
| 2007-04-10 | 9.869,195851 | +0,02% |
| 2007-04-06 | 9.866,822074 | -0,03% |
| 2007-04-05 | 9.870,146800 | +0,17% |
| 2007-04-04 | 9.853,095598 | +0,18% |
| 2007-04-03 | 9.834,952165 | -0,14% |
| 2007-04-02 | 9.848,766668 | +0,12% |
| 2007-03-30 | 9.836,694663 | +0,17% |
| 2007-03-29 | 9.819,520113 | +0,16% |
| 2007-03-28 | 9.803,637431 | +0,07% |
| 2007-03-27 | 9.797,188187 | -0,10% |
| 2007-03-26 | 9.807,229005 | +0,19% |
| 2007-03-23 | 9.788,445957 | +0,44% |
| 2007-03-22 | 9.745,422093 | +0,16% |
| 2007-03-21 | 9.729,967940 | -0,02% |
| 2007-03-20 | 9.732,209639 | +0,18% |
| 2007-03-19 | 9.714,785179 | +0,14% |
| 2007-03-14 | 9.701,509225 | -0,01% |
| 2007-03-13 | 9.702,123732 | -0,24% |
| 2007-03-12 | 9.725,273570 | +0,00% |
| 2007-03-09 | 9.725,180230 | +0,22% |
| 2007-03-08 | 9.703,875907 | +0,15% |
| 2007-03-07 | 9.689,382812 | +0,01% |
| 2007-03-06 | 9.688,611405 | -0,17% |
| 2007-03-05 | 9.704,936143 | -0,30% |
| 2007-03-02 | 9.734,343956 | -0,27% |
| 2007-03-01 | 9.760,402130 | -0,09% |
| 2007-02-28 | 9.768,711151 | -0,59% |
| 2007-02-27 | 9.826,699112 | +0,00% |
| 2007-02-26 | 9.826,643285 | +0,35% |
| 2007-02-23 | 9.792,527726 | +0,18% |
| 2007-02-22 | 9.774,473960 | +0,14% |
| 2007-02-21 | 9.760,627280 | -0,15% |
| 2007-02-20 | 9.775,411544 | -0,08% |
| 2007-02-19 | 9.783,063169 | +0,12% |
| 2007-02-16 | 9.771,342034 | -0,05% |
| 2007-02-15 | 9.775,764999 | +0,17% |
| 2007-02-14 | 9.759,069796 | +0,29% |
| 2007-02-13 | 9.731,090246 | -0,35% |
| 2007-02-12 | 9.765,454972 | +0,04% |
| 2007-02-09 | 9.761,661973 | -0,04% |
| 2007-02-08 | 9.765,221427 | -0,19% |
| 2007-02-07 | 9.784,023623 | +0,05% |
| 2007-02-06 | 9.779,109990 | +0,02% |
| 2007-02-05 | 9.777,171778 | +0,31% |
| 2007-02-02 | 9.746,517299 | -0,11% |
| 2007-02-01 | 9.757,059680 | +0,34% |
| 2007-01-31 | 9.723,886661 | +0,40% |
| 2007-01-30 | 9.685,191837 | -0,32% |
| 2007-01-29 | 9.716,304042 | +0,20% |
| 2007-01-26 | 9.696,498633 | -0,44% |
| 2007-01-25 | 9.738,996868 | +0,55% |
| 2007-01-24 | 9.685,558943 | +0,04% |
| 2007-01-23 | 9.682,106110 | -0,27% |
| 2007-01-22 | 9.708,732757 | +0,06% |
| 2007-01-19 | 9.702,883710 | +0,11% |
| 2007-01-18 | 9.692,397855 | +0,20% |
| 2007-01-17 | 9.673,278075 | -0,32% |
| 2007-01-16 | 9.704,280676 | +0,33% |
| 2007-01-15 | 9.672,648683 | +0,28% |
| 2007-01-12 | 9.645,994673 | -0,18% |
| 2007-01-11 | 9.663,151962 | -0,29% |
| 2007-01-10 | 9.691,070561 | -0,28% |
| 2007-01-09 | 9.718,205914 | -0,21% |
| 2007-01-08 | 9.738,970742 | -0,15% |
| 2007-01-05 | 9.753,866060 | -0,34% |
| 2007-01-04 | 9.786,931899 | -0,33% |
| 2007-01-03 | 9.819,282880 | +0,13% |
| 2007-01-02 | 9.806,384369 | +0,68% |
| 2006-12-29 | 9.739,923349 | -0,35% |
| 2006-12-28 | 9.773,947020 | +0,03% |
| 2006-12-27 | 9.770,986951 | -0,14% |
| 2006-12-22 | 9.784,493386 | -0,21% |
| 2006-12-21 | 9.805,413079 | +0,22% |
| 2006-12-20 | 9.784,031624 | +0,08% |
| 2006-12-19 | 9.775,802030 | -0,27% |
| 2006-12-18 | 9.802,449958 | -0,01% |
| 2006-12-15 | 9.803,236685 | +0,14% |
| 2006-12-14 | 9.789,389556 | +0,17% |
| 2006-12-13 | 9.772,420690 | +0,28% |
| 2006-12-12 | 9.744,914645 | +0,15% |
| 2006-12-11 | 9.730,269130 | +0,14% |
| 2006-12-08 | 9.716,222933 | +0,08% |
| 2006-12-07 | 9.708,042765 | +0,03% |
| 2006-12-06 | 9.705,350965 | -0,04% |
| 2006-12-05 | 9.709,066003 | -0,10% |
| 2006-12-04 | 9.719,094337 | -0,20% |
| 2006-12-01 | 9.738,328696 | +0,04% |
| 2006-11-30 | 9.734,033241 | +0,26% |
| 2006-11-29 | 9.708,392576 | +0,17% |
| 2006-11-28 | 9.691,516768 | +0,14% |
| 2006-11-27 | 9.677,638622 | +0,09% |
| 2006-11-24 | 9.669,024281 | -0,12% |
| 2006-11-23 | 9.680,370584 | -0,04% |
| 2006-11-22 | 9.684,666907 | +0,02% |
| 2006-11-21 | 9.683,058189 | +0,15% |
| 2006-11-20 | 9.668,836021 | -0,06% |
| 2006-11-17 | 9.674,602240 | -0,11% |
| 2006-11-16 | 9.685,371561 | +0,05% |
| 2006-11-15 | 9.680,324478 | +0,19% |
| 2006-11-14 | 9.661,955226 | +0,15% |
| 2006-11-13 | 9.647,249035 | -0,21% |
| 2006-11-10 | 9.667,591886 | +0,49% |
| 2006-11-09 | 9.620,927292 | +0,06% |
| 2006-11-08 | 9.614,876701 | -0,08% |
| 2006-11-07 | 9.622,295704 | +0,10% |
| 2006-11-06 | 9.612,608005 | +0,19% |
| 2006-11-03 | 9.594,047015 | -0,40% |
| 2006-11-02 | 9.632,705639 | +0,28% |
| 2006-10-31 | 9.605,636257 | -0,41% |
| 2006-10-30 | 9.644,865970 | -0,07% |
| 2006-10-27 | 9.651,165947 | -0,12% |
| 2006-10-26 | 9.662,450359 | +0,13% |
| 2006-10-25 | 9.650,341209 | +0,50% |
| 2006-10-24 | 9.601,997038 | -0,32% |
| 2006-10-20 | 9.632,418397 | +0,28% |
| 2006-10-19 | 9.605,095823 | +0,23% |
| 2006-10-18 | 9.582,929333 | -0,05% |
| 2006-10-17 | 9.587,556363 | -0,03% |
| 2006-10-16 | 9.590,254031 | +0,33% |
| 2006-10-13 | 9.559,062779 | +0,23% |
| 2006-10-12 | 9.537,106450 | -0,04% |
| 2006-10-11 | 9.540,760695 | -0,04% |
| 2006-10-10 | 9.544,139192 | +0,67% |
| 2006-10-09 | 9.480,496000 | -0,06% |
| 2006-10-06 | 9.486,039528 | +0,23% |
| 2006-10-05 | 9.464,161918 | +0,26% |
| 2006-10-04 | 9.439,482337 | -0,36% |
| 2006-10-03 | 9.473,734538 | -0,38% |
| 2006-10-02 | 9.509,595475 | +0,02% |
| 2006-09-29 | 9.507,663477 | -0,10% |
| 2006-09-28 | 9.517,103291 | +0,07% |
| 2006-09-27 | 9.510,509465 | -0,06% |
| 2006-09-26 | 9.516,336027 | +0,06% |
| 2006-09-25 | 9.510,820528 | -0,20% |
| 2006-09-22 | 9.529,552669 | -0,16% |
| 2006-09-21 | 9.544,356743 | -0,39% |
| 2006-09-20 | 9.581,490665 | -0,19% |
| 2006-09-19 | 9.599,260448 | +0,00% |
| 2006-09-18 | 9.598,805945 | +0,16% |
| 2006-09-15 | 9.583,544901 | -0,20% |
| 2006-09-14 | 9.602,627941 | -0,05% |
| 2006-09-13 | 9.607,287226 | -0,18% |
| 2006-09-12 | 9.624,891693 | -0,25% |
| 2006-09-11 | 9.648,847514 | -0,08% |
| 2006-09-08 | 9.656,240530 | -0,14% |
| 2006-09-07 | 9.669,619687 | -0,26% |
| 2006-09-06 | 9.694,882958 | +0,29% |
| 2006-09-05 | 9.666,749464 | +0,12% |
| 2006-09-04 | 9.655,080284 | -0,02% |
| 2006-09-01 | 9.656,957100 | -0,27% |
| 2006-08-31 | 9.682,873366 | +0,04% |
| 2006-08-30 | 9.678,557173 | -0,05% |
| 2006-08-29 | 9.683,195316 | -0,13% |
| 2006-08-28 | 9.695,667052 | -0,06% |
| 2006-08-25 | 9.701,062363 | +0,10% |
| 2006-08-24 | 9.691,694237 | -0,45% |
| 2006-08-23 | 9.735,404333 | +0,25% |
| 2006-08-22 | 9.711,014026 | +0,37% |
| 2006-08-21 | 9.675,579004 | -0,09% |
| 2006-08-18 | 9.684,767088 | -0,61% |
| 2006-08-17 | 9.744,598662 | +0,25% |
| 2006-08-16 | 9.720,729009 | -0,12% |
| 2006-08-15 | 9.732,245901 | -0,14% |
| 2006-08-14 | 9.745,907704 | -0,21% |
| 2006-08-11 | 9.766,416239 | -0,46% |
| 2006-08-10 | 9.811,865532 | +0,10% |
| 2006-08-09 | 9.802,464780 | +0,10% |
| 2006-08-08 | 9.793,087871 | -0,13% |
| 2006-08-07 | 9.806,170125 | +0,20% |
| 2006-08-04 | 9.786,293892 | -0,33% |
| 2006-08-03 | 9.818,826973 | +0,36% |
| 2006-08-02 | 9.783,242060 | -0,06% |
| 2006-08-01 | 9.789,191169 | +0,10% |
| 2006-07-31 | 9.779,783133 | -0,08% |
| 2006-07-28 | 9.787,513891 | +0,43% |
| 2006-07-27 | 9.745,849242 | +0,14% |
| 2006-07-26 | 9.732,255542 | +0,21% |
| 2006-07-25 | 9.712,283662 | +0,28% |
| 2006-07-24 | 9.685,622915 | -0,26% |
| 2006-07-21 | 9.710,564201 | +0,03% |
| 2006-07-20 | 9.707,703769 | +0,22% |
| 2006-07-19 | 9.686,610895 | -0,36% |
| 2006-07-18 | 9.721,980354 | -4,98% |
| 2006-07-17 | 10.232,010459 | +5,27% |
| 2006-07-14 | 9.719,834520 | +0,03% |
| 2006-07-13 | 9.716,994259 | -0,35% |
| 2006-07-12 | 9.751,253706 | +0,32% |
| 2006-07-11 | 9.720,330902 | +0,60% |
| 2006-07-10 | 9.661,891526 | -0,09% |
| 2006-07-07 | 9.670,191878 | +0,51% |
| 2006-07-06 | 9.620,999536 | -0,36% |
| 2006-07-05 | 9.655,534361 | +0,07% |
| 2006-07-04 | 9.648,868888 | +0,81% |
| 2006-07-03 | 9.571,294139 | +0,06% |
| 2006-06-30 | 9.565,297886 | -5,02% |
| 2006-06-29 | 10.070,469675 | +5,48% |
| 2006-06-28 | 9.547,007110 | +0,01% |
| 2006-06-27 | 9.545,846265 | -0,06% |
| 2006-06-26 | 9.551,170054 | -0,19% |
| 2006-06-23 | 9.569,120473 | -0,25% |
| 2006-06-22 | 9.592,715209 | +0,31% |
| 2006-06-21 | 9.562,822204 | +0,09% |
| 2006-06-20 | 9.554,678422 | -0,27% |
| 2006-06-19 | 9.580,840661 | -0,31% |
| 2006-06-17 | 9.610,558906 | +0,00% |
| 2006-06-16 | 9.610,558906 | -0,31% |
| 2006-06-15 | 9.640,910057 | -0,10% |
| 2006-06-14 | 9.650,310472 | -0,46% |
| 2006-06-13 | 9.694,568729 | -0,84% |
| 2006-06-12 | 9.776,896037 | -0,18% |
| 2006-06-09 | 9.794,843547 | -0,58% |
| 2006-06-08 | 9.852,310336 | -0,28% |
| 2006-06-07 | 9.879,645657 | -3,18% |
| 2006-06-06 | 10.204,150557 | +3,34% |
| 2006-06-02 | 9.874,211847 | +0,09% |
| 2006-06-01 | 9.864,988225 | -0,13% |
| 2006-05-31 | 9.877,458541 | -0,32% |
| 2006-05-30 | 9.908,857460 | +0,14% |
| 2006-05-29 | 9.894,865239 | +0,21% |
| 2006-05-26 | 9.873,741935 | +0,27% |
| 2006-05-25 | 9.846,790546 | -0,44% |
| 2006-05-24 | 9.890,194408 | +0,02% |
| 2006-05-23 | 9.887,736244 | -0,10% |
| 2006-05-22 | 9.897,997401 | -0,26% |
| 2006-05-19 | 9.924,192317 | +0,07% |
| 2006-05-18 | 9.917,698925 | -0,70% |
| 2006-05-17 | 9.987,231110 | -3,15% |
| 2006-05-16 | 10.312,466601 | +2,85% |
| 2006-05-15 | 10.026,221510 | -0,64% |
| 2006-05-12 | 10.090,879561 | -0,07% |
| 2006-05-11 | 10.097,757946 | +0,31% |
| 2006-05-10 | 10.066,324440 | -0,08% |
| 2006-05-09 | 10.074,514407 | -0,12% |
| 2006-05-08 | 10.086,507876 | -2,27% |
| 2006-05-05 | 10.320,782964 | +2,60% |
| 2006-05-04 | 10.059,320650 | -0,34% |
| 2006-05-03 | 10.093,325339 | +0,54% |
| 2006-05-02 | 10.039,420891 | -0,16% |
| 2006-04-28 | 10.055,086636 | -0,12% |
| 2006-04-27 | 10.066,862732 | +0,01% |
| 2006-04-26 | 10.066,101220 | +0,01% |
| 2006-04-25 | 10.064,943318 | -0,52% |
| 2006-04-24 | 10.117,110835 | +0,84% |
| 2006-04-21 | 10.033,207721 | -0,22% |
| 2006-04-20 | 10.055,586498 | -0,05% |
| 2006-04-19 | 10.060,491005 | +0,36% |
| 2006-04-18 | 10.023,957791 | – |