Aktuális árfolyam
10.741,0901
2009-05-12
Eszközérték
345 M
Forint
Hozam (Összes)
+7,15%
Évesített hozam (CAGR)
+2,28%
Maximum ár
10.846,5951
Minimum ár
9.360,3373
Volatilitás
9,35%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-05-12 | 10.741,090086 | +0,02% |
| 2009-05-11 | 10.738,768062 | +0,06% |
| 2009-05-08 | 10.731,808280 | +0,03% |
| 2009-05-07 | 10.728,995455 | +0,03% |
| 2009-05-06 | 10.725,987984 | +0,03% |
| 2009-05-05 | 10.722,818000 | +0,02% |
| 2009-05-04 | 10.720,145067 | +0,09% |
| 2009-04-30 | 10.710,241536 | +0,03% |
| 2009-04-29 | 10.706,872749 | +0,03% |
| 2009-04-28 | 10.704,178987 | +0,03% |
| 2009-04-27 | 10.701,291698 | +0,08% |
| 2009-04-24 | 10.692,632951 | +0,03% |
| 2009-04-23 | 10.689,599447 | +0,03% |
| 2009-04-22 | 10.686,624387 | +0,03% |
| 2009-04-21 | 10.683,120703 | +0,03% |
| 2009-04-20 | 10.680,145885 | +0,08% |
| 2009-04-17 | 10.671,144678 | +0,03% |
| 2009-04-16 | 10.667,810992 | +0,04% |
| 2009-04-15 | 10.663,836562 | +0,04% |
| 2009-04-14 | 10.659,480804 | +0,18% |
| 2009-04-10 | 10.640,135121 | +0,08% |
| 2009-04-09 | 10.631,408665 | +0,07% |
| 2009-04-08 | 10.624,250149 | +0,05% |
| 2009-04-07 | 10.618,939530 | +0,02% |
| 2009-04-06 | 10.616,788687 | +0,06% |
| 2009-04-03 | 10.610,240136 | +0,03% |
| 2009-04-02 | 10.607,258962 | +0,02% |
| 2009-04-01 | 10.605,132517 | +0,02% |
| 2009-03-31 | 10.603,111289 | +0,02% |
| 2009-03-30 | 10.601,396303 | +0,06% |
| 2009-03-27 | 10.595,522572 | +0,02% |
| 2009-03-26 | 10.593,664447 | +0,03% |
| 2009-03-25 | 10.590,714755 | +0,02% |
| 2009-03-24 | 10.588,773521 | +0,02% |
| 2009-03-23 | 10.586,756000 | +0,06% |
| 2009-03-20 | 10.580,888545 | +0,02% |
| 2009-03-19 | 10.578,465795 | +0,03% |
| 2009-03-18 | 10.575,051164 | +0,01% |
| 2009-03-17 | 10.573,620116 | +0,03% |
| 2009-03-16 | 10.570,127519 | +0,07% |
| 2009-03-13 | 10.562,944624 | +0,03% |
| 2009-03-12 | 10.560,035209 | +0,02% |
| 2009-03-11 | 10.557,405527 | +0,03% |
| 2009-03-10 | 10.554,311124 | +0,03% |
| 2009-03-09 | 10.550,794998 | +0,07% |
| 2009-03-06 | 10.543,639788 | +0,02% |
| 2009-03-05 | 10.541,253717 | +0,02% |
| 2009-03-04 | 10.538,830194 | +0,02% |
| 2009-03-03 | 10.536,558403 | +0,02% |
| 2009-03-02 | 10.534,135419 | +0,08% |
| 2009-02-27 | 10.525,945911 | +0,03% |
| 2009-02-26 | 10.523,135964 | +0,02% |
| 2009-02-25 | 10.520,634055 | +0,02% |
| 2009-02-24 | 10.518,159145 | +0,02% |
| 2009-02-23 | 10.515,714516 | +0,08% |
| 2009-02-20 | 10.507,486281 | +0,02% |
| 2009-02-19 | 10.505,060989 | +0,03% |
| 2009-02-18 | 10.502,366407 | +0,01% |
| 2009-02-17 | 10.501,013895 | +0,02% |
| 2009-02-16 | 10.499,122474 | +0,08% |
| 2009-02-13 | 10.491,211274 | +0,01% |
| 2009-02-12 | 10.489,800334 | +0,03% |
| 2009-02-11 | 10.487,171248 | +0,03% |
| 2009-02-10 | 10.483,752376 | +0,02% |
| 2009-02-09 | 10.481,334795 | +0,07% |
| 2009-02-06 | 10.474,231454 | +0,03% |
| 2009-02-05 | 10.471,220114 | +0,02% |
| 2009-02-04 | 10.468,784924 | +0,02% |
| 2009-02-03 | 10.466,687940 | +0,01% |
| 2009-02-02 | 10.465,276740 | +0,08% |
| 2009-01-30 | 10.457,038130 | +0,02% |
| 2009-01-29 | 10.454,665791 | +0,02% |
| 2009-01-28 | 10.452,365885 | +0,02% |
| 2009-01-27 | 10.449,978583 | +0,02% |
| 2009-01-26 | 10.447,559212 | +0,08% |
| 2009-01-23 | 10.439,439037 | +0,03% |
| 2009-01-22 | 10.436,174574 | +0,01% |
| 2009-01-21 | 10.434,649494 | +0,02% |
| 2009-01-20 | 10.432,254656 | +0,04% |
| 2009-01-19 | 10.428,593407 | +0,07% |
| 2009-01-16 | 10.421,121366 | +0,04% |
| 2009-01-15 | 10.416,577123 | +0,02% |
| 2009-01-14 | 10.414,156850 | +0,02% |
| 2009-01-13 | 10.411,620331 | +0,01% |
| 2009-01-12 | 10.410,292319 | +0,09% |
| 2009-01-09 | 10.400,796868 | +0,03% |
| 2009-01-08 | 10.398,013076 | -0,01% |
| 2009-01-07 | 10.399,480105 | +0,03% |
| 2009-01-06 | 10.396,440795 | +0,04% |
| 2009-01-05 | 10.391,916587 | +0,12% |
| 2008-12-31 | 10.379,935125 | +0,02% |
| 2008-12-30 | 10.378,085628 | -0,01% |
| 2008-12-29 | 10.379,059518 | +0,14% |
| 2008-12-23 | 10.364,474495 | +0,11% |
| 2008-12-22 | 10.352,910971 | +0,06% |
| 2008-12-19 | 10.346,610000 | +0,02% |
| 2008-12-18 | 10.344,092774 | 0,00% |
| 2008-12-17 | 10.344,217912 | -0,01% |
| 2008-12-16 | 10.345,128720 | +0,09% |
| 2008-12-15 | 10.335,804798 | +0,06% |
| 2008-12-12 | 10.329,394731 | +0,04% |
| 2008-12-11 | 10.325,348493 | +0,04% |
| 2008-12-10 | 10.320,821549 | +0,04% |
| 2008-12-09 | 10.316,353175 | +0,10% |
| 2008-12-08 | 10.306,463572 | +0,07% |
| 2008-12-05 | 10.298,840551 | +0,04% |
| 2008-12-04 | 10.294,980850 | +0,06% |
| 2008-12-03 | 10.289,105165 | +0,00% |
| 2008-12-02 | 10.288,943991 | +0,02% |
| 2008-12-01 | 10.286,443618 | +0,00% |
| 2008-11-28 | 10.286,159737 | +0,01% |
| 2008-11-27 | 10.284,678612 | +0,13% |
| 2008-11-26 | 10.271,776242 | +0,04% |
| 2008-11-25 | 10.267,399019 | +0,14% |
| 2008-11-24 | 10.253,092709 | +0,08% |
| 2008-11-21 | 10.244,633601 | +0,02% |
| 2008-11-20 | 10.242,478878 | +0,00% |
| 2008-11-19 | 10.242,221527 | +0,00% |
| 2008-11-18 | 10.242,139715 | +0,03% |
| 2008-11-17 | 10.239,562608 | +0,06% |
| 2008-11-14 | 10.233,051872 | +0,06% |
| 2008-11-13 | 10.226,821422 | -0,02% |
| 2008-11-12 | 10.228,553451 | +0,04% |
| 2008-11-11 | 10.224,913902 | +0,02% |
| 2008-11-10 | 10.222,787917 | +0,12% |
| 2008-11-07 | 10.210,660780 | -0,01% |
| 2008-11-06 | 10.211,584507 | -0,01% |
| 2008-11-05 | 10.212,168123 | +0,05% |
| 2008-11-04 | 10.207,502187 | +0,10% |
| 2008-11-03 | 10.197,500275 | +0,04% |
| 2008-10-31 | 10.193,041543 | +0,11% |
| 2008-10-30 | 10.182,007237 | +0,09% |
| 2008-10-29 | 10.172,634883 | +0,01% |
| 2008-10-28 | 10.171,320249 | +0,04% |
| 2008-10-27 | 10.167,592844 | -0,73% |
| 2008-10-22 | 10.242,192868 | -0,03% |
| 2008-10-21 | 10.245,649247 | 0,00% |
| 2008-10-20 | 10.245,839252 | +0,04% |
| 2008-10-17 | 10.241,415609 | -0,01% |
| 2008-10-16 | 10.242,097726 | +0,07% |
| 2008-10-15 | 10.234,732702 | +0,00% |
| 2008-10-14 | 10.234,543045 | +0,02% |
| 2008-10-13 | 10.232,443970 | +0,10% |
| 2008-10-10 | 10.222,421396 | +0,01% |
| 2008-10-09 | 10.221,121005 | +0,01% |
| 2008-10-08 | 10.219,722676 | -0,05% |
| 2008-10-07 | 10.224,874551 | +0,01% |
| 2008-10-06 | 10.224,222549 | +0,03% |
| 2008-10-03 | 10.221,178423 | +0,04% |
| 2008-10-02 | 10.217,409472 | +0,02% |
| 2008-10-01 | 10.214,953614 | -0,04% |
| 2008-09-30 | 10.219,054297 | -0,01% |
| 2008-09-29 | 10.220,324249 | +0,11% |
| 2008-09-26 | 10.209,176350 | 0,00% |
| 2008-09-25 | 10.209,326923 | -0,08% |
| 2008-09-24 | 10.217,745025 | +0,03% |
| 2008-09-23 | 10.214,923367 | +0,21% |
| 2008-09-22 | 10.193,170040 | -0,01% |
| 2008-09-19 | 10.193,974658 | 0,00% |
| 2008-09-18 | 10.194,333011 | -0,03% |
| 2008-09-17 | 10.197,874961 | -0,04% |
| 2008-09-16 | 10.202,109751 | +0,02% |
| 2008-09-15 | 10.200,095661 | -0,01% |
| 2008-09-12 | 10.200,775396 | -0,04% |
| 2008-09-11 | 10.204,474946 | +0,11% |
| 2008-09-10 | 10.193,697973 | +0,01% |
| 2008-09-09 | 10.192,255128 | -0,27% |
| 2008-09-08 | 10.219,500887 | +0,06% |
| 2008-09-05 | 10.213,225045 | -0,11% |
| 2008-09-04 | 10.224,675199 | +0,11% |
| 2008-09-03 | 10.213,750713 | -0,12% |
| 2008-09-02 | 10.225,734966 | +0,19% |
| 2008-09-01 | 10.206,767890 | +0,19% |
| 2008-08-29 | 10.187,398319 | -0,02% |
| 2008-08-28 | 10.189,491477 | -0,04% |
| 2008-08-27 | 10.193,104420 | -0,04% |
| 2008-08-26 | 10.197,341765 | +0,16% |
| 2008-08-25 | 10.180,794710 | -0,04% |
| 2008-08-22 | 10.184,925759 | -0,20% |
| 2008-08-21 | 10.205,201718 | -0,01% |
| 2008-08-19 | 10.206,326057 | +0,08% |
| 2008-08-18 | 10.198,639383 | +0,05% |
| 2008-08-15 | 10.193,788537 | -0,15% |
| 2008-08-14 | 10.209,181395 | +0,05% |
| 2008-08-13 | 10.204,435745 | +0,06% |
| 2008-08-12 | 10.198,508918 | -0,11% |
| 2008-08-11 | 10.209,483104 | -0,12% |
| 2008-08-08 | 10.221,257561 | -0,03% |
| 2008-08-07 | 10.224,308260 | +0,21% |
| 2008-08-06 | 10.202,653893 | -0,08% |
| 2008-08-05 | 10.211,228686 | -0,24% |
| 2008-08-04 | 10.236,176239 | +0,05% |
| 2008-08-01 | 10.230,949225 | +0,40% |
| 2008-07-31 | 10.190,029272 | +0,03% |
| 2008-07-30 | 10.187,193872 | +0,05% |
| 2008-07-29 | 10.182,165145 | +0,01% |
| 2008-07-28 | 10.181,447682 | 0,00% |
| 2008-07-25 | 10.181,590899 | +0,24% |
| 2008-07-24 | 10.157,687719 | -0,05% |
| 2008-07-23 | 10.163,020938 | +0,16% |
| 2008-07-22 | 10.146,962052 | +0,01% |
| 2008-07-21 | 10.146,342424 | +0,28% |
| 2008-07-18 | 10.117,617504 | +0,07% |
| 2008-07-17 | 10.110,557685 | -0,11% |
| 2008-07-16 | 10.121,378056 | +0,07% |
| 2008-07-15 | 10.114,574472 | -0,06% |
| 2008-07-14 | 10.121,102532 | +0,00% |
| 2008-07-11 | 10.120,880963 | +0,24% |
| 2008-07-10 | 10.096,233923 | +0,07% |
| 2008-07-09 | 10.089,503491 | +0,11% |
| 2008-07-08 | 10.078,251178 | -0,13% |
| 2008-07-07 | 10.091,560491 | 0,00% |
| 2008-07-04 | 10.091,563126 | +0,13% |
| 2008-07-03 | 10.078,836502 | -0,11% |
| 2008-07-02 | 10.090,293110 | +0,09% |
| 2008-07-01 | 10.081,614920 | +0,02% |
| 2008-06-30 | 10.079,795966 | -0,10% |
| 2008-06-27 | 10.089,964047 | +0,09% |
| 2008-06-26 | 10.080,588209 | -0,06% |
| 2008-06-25 | 10.086,169420 | -0,04% |
| 2008-06-24 | 10.090,285966 | -0,45% |
| 2008-06-23 | 10.135,923222 | -0,04% |
| 2008-06-20 | 10.140,067357 | -0,22% |
| 2008-06-19 | 10.162,927601 | +0,16% |
| 2008-06-18 | 10.147,020450 | -0,14% |
| 2008-06-17 | 10.161,096081 | +0,15% |
| 2008-06-16 | 10.145,422976 | +0,24% |
| 2008-06-13 | 10.121,242159 | -0,21% |
| 2008-06-12 | 10.142,956317 | +0,04% |
| 2008-06-11 | 10.139,176872 | -0,39% |
| 2008-06-10 | 10.179,360781 | -0,14% |
| 2008-06-09 | 10.193,408715 | +0,06% |
| 2008-06-06 | 10.187,370720 | -0,42% |
| 2008-06-05 | 10.229,868383 | +0,12% |
| 2008-06-04 | 10.217,235270 | -0,10% |
| 2008-06-03 | 10.227,214506 | -0,03% |
| 2008-06-02 | 10.230,115364 | -0,03% |
| 2008-05-30 | 10.233,300302 | +0,28% |
| 2008-05-29 | 10.204,352140 | +0,04% |
| 2008-05-28 | 10.200,297029 | -0,16% |
| 2008-05-27 | 10.216,137770 | -0,14% |
| 2008-05-26 | 10.230,941070 | +0,04% |
| 2008-05-23 | 10.226,805737 | +0,12% |
| 2008-05-22 | 10.214,150876 | -0,26% |
| 2008-05-21 | 10.240,641811 | -0,37% |
| 2008-05-20 | 10.278,412538 | +0,05% |
| 2008-05-19 | 10.273,564283 | +0,00% |
| 2008-05-16 | 10.273,108882 | +0,17% |
| 2008-05-15 | 10.255,812647 | +0,14% |
| 2008-05-14 | 10.241,088289 | -0,08% |
| 2008-05-13 | 10.249,105463 | -0,07% |
| 2008-05-09 | 10.255,928169 | +0,29% |
| 2008-05-08 | 10.226,261952 | +0,08% |
| 2008-05-07 | 10.218,035979 | +0,31% |
| 2008-05-06 | 10.186,261304 | +0,35% |
| 2008-05-05 | 10.150,909122 | -0,35% |
| 2008-04-30 | 10.186,666317 | +0,09% |
| 2008-04-29 | 10.177,909132 | +0,16% |
| 2008-04-28 | 10.161,594657 | +0,04% |
| 2008-04-25 | 10.157,745593 | +0,24% |
| 2008-04-24 | 10.133,393883 | -0,06% |
| 2008-04-23 | 10.139,132016 | -0,04% |
| 2008-04-22 | 10.143,353414 | -0,23% |
| 2008-04-21 | 10.166,802684 | +0,32% |
| 2008-04-18 | 10.134,070620 | 0,00% |
| 2008-04-17 | 10.134,365107 | +0,10% |
| 2008-04-16 | 10.123,995611 | +0,16% |
| 2008-04-15 | 10.107,439989 | -0,06% |
| 2008-04-14 | 10.113,690676 | -0,20% |
| 2008-04-11 | 10.133,746122 | -0,13% |
| 2008-04-10 | 10.147,348595 | +0,13% |
| 2008-04-09 | 10.134,669334 | -0,15% |
| 2008-04-08 | 10.149,702966 | +0,18% |
| 2008-04-07 | 10.131,206774 | +0,01% |
| 2008-04-04 | 10.130,105209 | -0,15% |
| 2008-04-03 | 10.145,512082 | +0,03% |
| 2008-04-02 | 10.142,760902 | +0,38% |
| 2008-04-01 | 10.104,326435 | -0,30% |
| 2008-03-31 | 10.134,954263 | +0,05% |
| 2008-03-28 | 10.129,537932 | +0,44% |
| 2008-03-27 | 10.084,990001 | -0,11% |
| 2008-03-26 | 10.096,041496 | +0,39% |
| 2008-03-25 | 10.057,164209 | -0,16% |
| 2008-03-21 | 10.072,936824 | +0,02% |
| 2008-03-20 | 10.071,359250 | -0,03% |
| 2008-03-19 | 10.074,007517 | +0,63% |
| 2008-03-18 | 10.010,619817 | -0,42% |
| 2008-03-17 | 10.052,862928 | -0,40% |
| 2008-03-14 | 10.093,273482 | -0,33% |
| 2008-03-13 | 10.126,554984 | +0,01% |
| 2008-03-12 | 10.125,054974 | +0,70% |
| 2008-03-11 | 10.055,031814 | -0,15% |
| 2008-03-10 | 10.070,245705 | -0,32% |
| 2008-03-07 | 10.102,549330 | -0,67% |
| 2008-03-06 | 10.170,733757 | +0,53% |
| 2008-03-05 | 10.116,874032 | -0,43% |
| 2008-03-04 | 10.160,440137 | -0,72% |
| 2008-03-03 | 10.233,618754 | -0,13% |
| 2008-02-29 | 10.246,772113 | -0,13% |
| 2008-02-28 | 10.260,358355 | -0,29% |
| 2008-02-27 | 10.289,919085 | -0,01% |
| 2008-02-26 | 10.291,195773 | +0,17% |
| 2008-02-25 | 10.273,272022 | -0,14% |
| 2008-02-22 | 10.287,651193 | -0,14% |
| 2008-02-21 | 10.301,884460 | -0,08% |
| 2008-02-20 | 10.310,256181 | -0,09% |
| 2008-02-19 | 10.319,854498 | +0,52% |
| 2008-02-18 | 10.266,760085 | -0,36% |
| 2008-02-15 | 10.304,054206 | -0,13% |
| 2008-02-14 | 10.317,974409 | +0,39% |
| 2008-02-13 | 10.278,241191 | +0,65% |
| 2008-02-12 | 10.211,836085 | +0,31% |
| 2008-02-11 | 10.179,846071 | +0,01% |
| 2008-02-08 | 10.178,377783 | -0,54% |
| 2008-02-07 | 10.233,405109 | -0,01% |
| 2008-02-06 | 10.234,121522 | -0,47% |
| 2008-02-05 | 10.282,940871 | +0,07% |
| 2008-02-04 | 10.275,635368 | +0,45% |
| 2008-02-01 | 10.229,632252 | -0,23% |
| 2008-01-31 | 10.253,244734 | +0,10% |
| 2008-01-30 | 10.243,178993 | +0,12% |
| 2008-01-29 | 10.231,072882 | -0,33% |
| 2008-01-28 | 10.264,971966 | +0,10% |
| 2008-01-25 | 10.255,140275 | +0,99% |
| 2008-01-24 | 10.154,619353 | -0,34% |
| 2008-01-23 | 10.189,566864 | +0,07% |
| 2008-01-22 | 10.182,222474 | -0,96% |
| 2008-01-21 | 10.280,898072 | +0,53% |
| 2008-01-18 | 10.226,475561 | -0,11% |
| 2008-01-17 | 10.237,686469 | -0,84% |
| 2008-01-16 | 10.324,500228 | -0,54% |
| 2008-01-15 | 10.380,588100 | -0,18% |
| 2008-01-14 | 10.399,816325 | -0,26% |
| 2008-01-11 | 10.427,027132 | -0,39% |
| 2008-01-10 | 10.468,050059 | -0,45% |
| 2008-01-09 | 10.515,206333 | +0,41% |
| 2008-01-08 | 10.472,071839 | -0,11% |
| 2008-01-07 | 10.483,525474 | -0,45% |
| 2008-01-04 | 10.530,941965 | +0,03% |
| 2008-01-03 | 10.527,917111 | -0,34% |
| 2008-01-02 | 10.563,877998 | -0,31% |
| 2007-12-28 | 10.596,380756 | +0,54% |
| 2007-12-27 | 10.539,550749 | +0,30% |
| 2007-12-21 | 10.507,801698 | -0,09% |
| 2007-12-20 | 10.516,939838 | -0,33% |
| 2007-12-19 | 10.551,390921 | +0,05% |
| 2007-12-18 | 10.545,663155 | -0,71% |
| 2007-12-17 | 10.621,254793 | -0,23% |
| 2007-12-14 | 10.645,312976 | -0,64% |
| 2007-12-13 | 10.714,123446 | +0,08% |
| 2007-12-12 | 10.705,158147 | -0,27% |
| 2007-12-11 | 10.733,781069 | +0,30% |
| 2007-12-10 | 10.701,789214 | +0,44% |
| 2007-12-07 | 10.654,417521 | +0,53% |
| 2007-12-06 | 10.598,067922 | +0,83% |
| 2007-12-05 | 10.510,669925 | -0,12% |
| 2007-12-04 | 10.523,026296 | -0,27% |
| 2007-12-03 | 10.551,675328 | +0,35% |
| 2007-11-30 | 10.514,653361 | +0,52% |
| 2007-11-29 | 10.459,913189 | +0,85% |
| 2007-11-28 | 10.372,086072 | -1,00% |
| 2007-11-27 | 10.476,714778 | -0,33% |
| 2007-11-26 | 10.511,799511 | +0,38% |
| 2007-11-23 | 10.472,224365 | -0,05% |
| 2007-11-22 | 10.477,276940 | -0,72% |
| 2007-11-21 | 10.553,210670 | -0,07% |
| 2007-11-20 | 10.560,609108 | -0,30% |
| 2007-11-19 | 10.592,067461 | -0,16% |
| 2007-11-16 | 10.608,903991 | -0,24% |
| 2007-11-15 | 10.634,882753 | -0,20% |
| 2007-11-14 | 10.656,608747 | +0,21% |
| 2007-11-13 | 10.634,190194 | -0,49% |
| 2007-11-12 | 10.686,980536 | -0,15% |
| 2007-11-09 | 10.703,500949 | -0,36% |
| 2007-11-08 | 10.742,686788 | -0,39% |
| 2007-11-07 | 10.784,894148 | +0,01% |
| 2007-11-06 | 10.783,657542 | -0,27% |
| 2007-11-05 | 10.812,336800 | -0,07% |
| 2007-10-31 | 10.820,055931 | -0,22% |
| 2007-10-30 | 10.844,211331 | +0,40% |
| 2007-10-29 | 10.800,893232 | +0,19% |
| 2007-10-26 | 10.780,738940 | +0,16% |
| 2007-10-25 | 10.763,579405 | +0,10% |
| 2007-10-24 | 10.753,036205 | +0,28% |
| 2007-10-19 | 10.722,616967 | -0,38% |
| 2007-10-18 | 10.763,380997 | +0,14% |
| 2007-10-17 | 10.748,590696 | -0,44% |
| 2007-10-16 | 10.796,631524 | +0,18% |
| 2007-10-15 | 10.777,185411 | +0,02% |
| 2007-10-12 | 10.774,979348 | +0,65% |
| 2007-10-11 | 10.705,204390 | -0,20% |
| 2007-10-10 | 10.727,089630 | +0,21% |
| 2007-10-09 | 10.704,367558 | -0,07% |
| 2007-10-08 | 10.711,835299 | +0,18% |
| 2007-10-05 | 10.692,999110 | +0,14% |
| 2007-10-04 | 10.678,315061 | -0,21% |
| 2007-10-03 | 10.700,546635 | +0,09% |
| 2007-10-02 | 10.690,976834 | +0,34% |
| 2007-10-01 | 10.655,233023 | +0,04% |
| 2007-09-28 | 10.651,290461 | +0,02% |
| 2007-09-27 | 10.649,421604 | +0,36% |
| 2007-09-26 | 10.610,942819 | +0,08% |
| 2007-09-25 | 10.601,961562 | -0,11% |
| 2007-09-24 | 10.613,268297 | -0,30% |
| 2007-09-21 | 10.645,488016 | +0,00% |
| 2007-09-20 | 10.644,967398 | +0,87% |
| 2007-09-19 | 10.552,643715 | +0,34% |
| 2007-09-18 | 10.517,354745 | -0,11% |
| 2007-09-17 | 10.529,045864 | -0,27% |
| 2007-09-14 | 10.557,960018 | +0,40% |
| 2007-09-13 | 10.515,555791 | +0,25% |
| 2007-09-12 | 10.489,755035 | +0,64% |
| 2007-09-11 | 10.423,273181 | -0,26% |
| 2007-09-10 | 10.450,513024 | -0,52% |
| 2007-09-07 | 10.505,283951 | -0,24% |
| 2007-09-06 | 10.530,561573 | -0,49% |
| 2007-09-05 | 10.582,134426 | +0,53% |
| 2007-09-04 | 10.526,847801 | -0,11% |
| 2007-09-03 | 10.538,836256 | +0,59% |
| 2007-08-31 | 10.477,271941 | -0,20% |
| 2007-08-30 | 10.498,419840 | +0,26% |
| 2007-08-29 | 10.471,626849 | -0,35% |
| 2007-08-28 | 10.508,132201 | -0,18% |
| 2007-08-27 | 10.526,823468 | +0,53% |
| 2007-08-24 | 10.471,797587 | +0,35% |
| 2007-08-23 | 10.435,131957 | +1,15% |
| 2007-08-22 | 10.316,170979 | +0,05% |
| 2007-08-21 | 10.310,649525 | +0,25% |
| 2007-08-17 | 10.284,558535 | -1,84% |
| 2007-08-16 | 10.477,164533 | -0,08% |
| 2007-08-15 | 10.485,903291 | -0,45% |
| 2007-08-14 | 10.532,972261 | +0,75% |
| 2007-08-13 | 10.454,911366 | -0,64% |
| 2007-08-10 | 10.522,522032 | -0,73% |
| 2007-08-09 | 10.600,131435 | +0,20% |
| 2007-08-08 | 10.578,822960 | +0,37% |
| 2007-08-07 | 10.540,308587 | -0,46% |
| 2007-08-06 | 10.588,740055 | -0,68% |
| 2007-08-03 | 10.660,750285 | +0,10% |
| 2007-08-02 | 10.649,865200 | -0,45% |
| 2007-08-01 | 10.697,786726 | +0,41% |
| 2007-07-31 | 10.653,940051 | -0,02% |
| 2007-07-30 | 10.656,053480 | +0,15% |
| 2007-07-27 | 10.640,235532 | -1,04% |
| 2007-07-26 | 10.751,850078 | -0,33% |
| 2007-07-25 | 10.787,087630 | -0,55% |
| 2007-07-24 | 10.846,595106 | +0,70% |
| 2007-07-23 | 10.770,853056 | -0,44% |
| 2007-07-20 | 10.818,480017 | +0,42% |
| 2007-07-19 | 10.772,923650 | +0,07% |
| 2007-07-18 | 10.765,397465 | -0,15% |
| 2007-07-17 | 10.781,807721 | +0,19% |
| 2007-07-16 | 10.760,839796 | +0,20% |
| 2007-07-13 | 10.739,000584 | +0,52% |
| 2007-07-12 | 10.683,644275 | -0,01% |
| 2007-07-11 | 10.684,892514 | -0,76% |
| 2007-07-10 | 10.766,319741 | +0,04% |
| 2007-07-09 | 10.762,217289 | +0,36% |
| 2007-07-06 | 10.723,362970 | -0,26% |
| 2007-07-05 | 10.751,482878 | +0,19% |
| 2007-07-04 | 10.730,966978 | +0,60% |
| 2007-07-03 | 10.666,874777 | +0,05% |
| 2007-07-02 | 10.661,141842 | +0,11% |
| 2007-06-29 | 10.649,335195 | +0,57% |
| 2007-06-28 | 10.588,546404 | -1,01% |
| 2007-06-27 | 10.696,804100 | +0,95% |
| 2007-06-26 | 10.595,747175 | +0,91% |
| 2007-06-25 | 10.500,134688 | +0,81% |
| 2007-06-22 | 10.415,338984 | -0,23% |
| 2007-06-21 | 10.439,870673 | -0,04% |
| 2007-06-20 | 10.444,413345 | -0,18% |
| 2007-06-19 | 10.463,025012 | -0,34% |
| 2007-06-18 | 10.498,339874 | +0,29% |
| 2007-06-15 | 10.467,956989 | +0,49% |
| 2007-06-14 | 10.416,413965 | +0,49% |
| 2007-06-13 | 10.366,045711 | -0,41% |
| 2007-06-12 | 10.408,712620 | +0,45% |
| 2007-06-11 | 10.362,283295 | -0,23% |
| 2007-06-08 | 10.386,478204 | -0,08% |
| 2007-06-07 | 10.394,852740 | -0,45% |
| 2007-06-05 | 10.441,547543 | -0,26% |
| 2007-06-04 | 10.469,150625 | +0,60% |
| 2007-06-01 | 10.406,725138 | +0,73% |
| 2007-05-31 | 10.331,454068 | -0,10% |
| 2007-05-30 | 10.341,990841 | +0,56% |
| 2007-05-29 | 10.284,838704 | -0,26% |
| 2007-05-25 | 10.311,825800 | -0,03% |
| 2007-05-24 | 10.314,468168 | -0,12% |
| 2007-05-23 | 10.326,638366 | +0,12% |
| 2007-05-22 | 10.314,436212 | +0,11% |
| 2007-05-21 | 10.303,510614 | +0,50% |
| 2007-05-18 | 10.251,840554 | +0,10% |
| 2007-05-17 | 10.241,952351 | -0,40% |
| 2007-05-16 | 10.283,261109 | -0,25% |
| 2007-05-15 | 10.308,764876 | -0,04% |
| 2007-05-14 | 10.312,894734 | -0,13% |
| 2007-05-11 | 10.326,047032 | +0,07% |
| 2007-05-10 | 10.318,620220 | +0,31% |
| 2007-05-09 | 10.287,011218 | -0,57% |
| 2007-05-08 | 10.346,297600 | +0,13% |
| 2007-05-07 | 10.332,423463 | +0,59% |
| 2007-05-04 | 10.271,392913 | +0,06% |
| 2007-05-03 | 10.264,798510 | +0,20% |
| 2007-05-02 | 10.244,720472 | -0,13% |
| 2007-04-27 | 10.257,796277 | +0,13% |
| 2007-04-26 | 10.244,881850 | +0,11% |
| 2007-04-25 | 10.233,515078 | -0,11% |
| 2007-04-24 | 10.244,444297 | 0,00% |
| 2007-04-23 | 10.244,463959 | +0,49% |
| 2007-04-20 | 10.194,053957 | +0,19% |
| 2007-04-19 | 10.174,995212 | +0,08% |
| 2007-04-18 | 10.166,584269 | -0,27% |
| 2007-04-17 | 10.194,432384 | +0,56% |
| 2007-04-16 | 10.137,815150 | +0,44% |
| 2007-04-13 | 10.093,458218 | -0,17% |
| 2007-04-12 | 10.110,821888 | +0,26% |
| 2007-04-11 | 10.084,228012 | +0,46% |
| 2007-04-10 | 10.037,771544 | -0,05% |
| 2007-04-06 | 10.043,282112 | -0,01% |
| 2007-04-05 | 10.044,069883 | +0,26% |
| 2007-04-04 | 10.017,735207 | +0,31% |
| 2007-04-03 | 9.987,053607 | -0,13% |
| 2007-04-02 | 9.999,626001 | +0,08% |
| 2007-03-30 | 9.991,929787 | +0,30% |
| 2007-03-29 | 9.962,343900 | -0,08% |
| 2007-03-28 | 9.970,159384 | +0,16% |
| 2007-03-27 | 9.954,166865 | -0,52% |
| 2007-03-26 | 10.006,287401 | +0,45% |
| 2007-03-23 | 9.961,492724 | +0,40% |
| 2007-03-22 | 9.921,458789 | +0,18% |
| 2007-03-21 | 9.903,886991 | -0,07% |
| 2007-03-20 | 9.910,469766 | +0,27% |
| 2007-03-19 | 9.883,878063 | +0,37% |
| 2007-03-14 | 9.847,396856 | +0,02% |
| 2007-03-13 | 9.845,512017 | -0,37% |
| 2007-03-12 | 9.882,396267 | 0,00% |
| 2007-03-09 | 9.882,748254 | +0,80% |
| 2007-03-08 | 9.803,997523 | -0,23% |
| 2007-03-07 | 9.826,261371 | +0,04% |
| 2007-03-06 | 9.822,262015 | -0,13% |
| 2007-03-05 | 9.835,158860 | -0,03% |
| 2007-03-02 | 9.838,189838 | -0,05% |
| 2007-03-01 | 9.843,143870 | -0,27% |
| 2007-02-28 | 9.869,444175 | -1,35% |
| 2007-02-27 | 10.004,840305 | -0,04% |
| 2007-02-26 | 10.008,780265 | +0,26% |
| 2007-02-23 | 9.982,867631 | +0,27% |
| 2007-02-22 | 9.956,057765 | +0,08% |
| 2007-02-21 | 9.947,965567 | -0,33% |
| 2007-02-20 | 9.981,133721 | 0,00% |
| 2007-02-19 | 9.981,436326 | +0,15% |
| 2007-02-16 | 9.965,996353 | -0,34% |
| 2007-02-15 | 10.000,341192 | +0,21% |
| 2007-02-14 | 9.979,877760 | +0,55% |
| 2007-02-13 | 9.924,978274 | -0,33% |
| 2007-02-12 | 9.957,804209 | +0,21% |
| 2007-02-09 | 9.936,585890 | -0,85% |
| 2007-02-08 | 10.022,119247 | -0,30% |
| 2007-02-07 | 10.052,418141 | -0,13% |
| 2007-02-06 | 10.065,198969 | +0,17% |
| 2007-02-05 | 10.048,377895 | +0,07% |
| 2007-02-02 | 10.041,394848 | +0,09% |
| 2007-02-01 | 10.032,348680 | +0,49% |
| 2007-01-31 | 9.983,825782 | +0,34% |
| 2007-01-30 | 9.949,616427 | -0,16% |
| 2007-01-29 | 9.965,246026 | -0,04% |
| 2007-01-26 | 9.969,364568 | -0,39% |
| 2007-01-25 | 10.007,966236 | +0,40% |
| 2007-01-24 | 9.967,994190 | -0,11% |
| 2007-01-23 | 9.979,243215 | -0,18% |
| 2007-01-22 | 9.996,972658 | -0,04% |
| 2007-01-19 | 10.000,993811 | +0,47% |
| 2007-01-18 | 9.954,628899 | -0,17% |
| 2007-01-17 | 9.971,957943 | -0,18% |
| 2007-01-16 | 9.989,953809 | +0,43% |
| 2007-01-15 | 9.946,717043 | +0,36% |
| 2007-01-12 | 9.911,350856 | +0,65% |
| 2007-01-11 | 9.847,770694 | -0,49% |
| 2007-01-10 | 9.896,735231 | -0,44% |
| 2007-01-09 | 9.940,097674 | -0,25% |
| 2007-01-08 | 9.965,508988 | +0,24% |
| 2007-01-05 | 9.941,796775 | -0,94% |
| 2007-01-04 | 10.036,256617 | -0,37% |
| 2007-01-03 | 10.073,654866 | +0,09% |
| 2007-01-02 | 10.064,094935 | +0,63% |
| 2006-12-29 | 10.001,482489 | -0,03% |
| 2006-12-28 | 10.004,807057 | +0,31% |
| 2006-12-27 | 9.974,200126 | -0,17% |
| 2006-12-22 | 9.991,355284 | -0,88% |
| 2006-12-21 | 10.079,978492 | +1,18% |
| 2006-12-20 | 9.962,205881 | 0,00% |
| 2006-12-19 | 9.962,351251 | -0,58% |
| 2006-12-18 | 10.020,409202 | +0,26% |
| 2006-12-15 | 9.994,243352 | -0,32% |
| 2006-12-14 | 10.026,787388 | +0,36% |
| 2006-12-13 | 9.990,644430 | +0,00% |
| 2006-12-12 | 9.990,241477 | -0,41% |
| 2006-12-11 | 10.031,299760 | -0,09% |
| 2006-12-08 | 10.040,748921 | +0,41% |
| 2006-12-07 | 9.999,620111 | -0,05% |
| 2006-12-06 | 10.004,394750 | +0,51% |
| 2006-12-05 | 9.953,361686 | +0,45% |
| 2006-12-04 | 9.908,872087 | +0,01% |
| 2006-12-01 | 9.908,223781 | -0,29% |
| 2006-11-30 | 9.936,611151 | +0,49% |
| 2006-11-29 | 9.888,509343 | -0,33% |
| 2006-11-28 | 9.921,022463 | +0,12% |
| 2006-11-27 | 9.909,013369 | -0,33% |
| 2006-11-24 | 9.941,722614 | -0,08% |
| 2006-11-23 | 9.949,243889 | +0,27% |
| 2006-11-22 | 9.922,006220 | +0,43% |
| 2006-11-21 | 9.879,404539 | +0,27% |
| 2006-11-20 | 9.852,913443 | +0,08% |
| 2006-11-17 | 9.845,219634 | +0,08% |
| 2006-11-16 | 9.836,886942 | -0,45% |
| 2006-11-15 | 9.880,868609 | +0,12% |
| 2006-11-14 | 9.868,795193 | +0,22% |
| 2006-11-13 | 9.847,430851 | -0,34% |
| 2006-11-10 | 9.881,256075 | +0,45% |
| 2006-11-09 | 9.836,752277 | +0,21% |
| 2006-11-08 | 9.816,345275 | +0,29% |
| 2006-11-07 | 9.787,954613 | +0,65% |
| 2006-11-06 | 9.725,220028 | +0,30% |
| 2006-11-03 | 9.695,755421 | -0,62% |
| 2006-11-02 | 9.756,041167 | +0,42% |
| 2006-10-31 | 9.715,263135 | -0,58% |
| 2006-10-30 | 9.771,993604 | -0,35% |
| 2006-10-27 | 9.806,593980 | +0,16% |
| 2006-10-26 | 9.791,175572 | +0,31% |
| 2006-10-25 | 9.760,712405 | +0,13% |
| 2006-10-24 | 9.748,286444 | -0,43% |
| 2006-10-20 | 9.790,255349 | +0,07% |
| 2006-10-19 | 9.783,285927 | +0,79% |
| 2006-10-18 | 9.706,152075 | -0,48% |
| 2006-10-17 | 9.753,295252 | -0,44% |
| 2006-10-16 | 9.796,562992 | +0,43% |
| 2006-10-13 | 9.754,238924 | +0,32% |
| 2006-10-12 | 9.723,294933 | -0,18% |
| 2006-10-11 | 9.740,578495 | +0,59% |
| 2006-10-10 | 9.682,966096 | +0,20% |
| 2006-10-09 | 9.663,667993 | +0,04% |
| 2006-10-06 | 9.659,635523 | +0,12% |
| 2006-10-05 | 9.648,223447 | +0,82% |
| 2006-10-04 | 9.569,806022 | -0,21% |
| 2006-10-03 | 9.589,861953 | -0,32% |
| 2006-10-02 | 9.621,059433 | -0,27% |
| 2006-09-29 | 9.647,149278 | -0,11% |
| 2006-09-28 | 9.658,233796 | -0,06% |
| 2006-09-27 | 9.664,336168 | +0,64% |
| 2006-09-26 | 9.602,949726 | +0,05% |
| 2006-09-25 | 9.598,203726 | -0,55% |
| 2006-09-22 | 9.650,941413 | -0,52% |
| 2006-09-21 | 9.701,866267 | -0,91% |
| 2006-09-20 | 9.791,391953 | -0,11% |
| 2006-09-19 | 9.802,498462 | -0,15% |
| 2006-09-18 | 9.817,546342 | +0,01% |
| 2006-09-15 | 9.816,079867 | -0,06% |
| 2006-09-14 | 9.822,336671 | +0,54% |
| 2006-09-13 | 9.769,240929 | +0,44% |
| 2006-09-12 | 9.725,979088 | -0,32% |
| 2006-09-11 | 9.757,577748 | -0,25% |
| 2006-09-08 | 9.781,739726 | -0,68% |
| 2006-09-07 | 9.848,910523 | -0,22% |
| 2006-09-06 | 9.870,911947 | +0,53% |
| 2006-09-05 | 9.819,185968 | +0,57% |
| 2006-09-04 | 9.763,160992 | +0,09% |
| 2006-09-01 | 9.754,823772 | -0,22% |
| 2006-08-31 | 9.776,676973 | +0,38% |
| 2006-08-30 | 9.739,712983 | +0,17% |
| 2006-08-29 | 9.723,410546 | -0,26% |
| 2006-08-28 | 9.748,924434 | -0,15% |
| 2006-08-25 | 9.763,320641 | +0,13% |
| 2006-08-24 | 9.750,647911 | -0,27% |
| 2006-08-23 | 9.776,982554 | +0,24% |
| 2006-08-22 | 9.753,702784 | +0,35% |
| 2006-08-21 | 9.719,308821 | -0,23% |
| 2006-08-18 | 9.742,037995 | -0,41% |
| 2006-08-17 | 9.781,983031 | +0,89% |
| 2006-08-16 | 9.695,697444 | -0,02% |
| 2006-08-15 | 9.697,161254 | -0,08% |
| 2006-08-14 | 9.705,043172 | -0,36% |
| 2006-08-11 | 9.740,084884 | -0,76% |
| 2006-08-10 | 9.814,848901 | -0,03% |
| 2006-08-09 | 9.818,089537 | +0,35% |
| 2006-08-08 | 9.783,763459 | +0,07% |
| 2006-08-07 | 9.777,029904 | -0,07% |
| 2006-08-04 | 9.783,913477 | -0,56% |
| 2006-08-03 | 9.838,608716 | -0,41% |
| 2006-08-02 | 9.879,157262 | -0,12% |
| 2006-08-01 | 9.891,251271 | +0,27% |
| 2006-07-31 | 9.864,852859 | +0,07% |
| 2006-07-28 | 9.857,836092 | +0,63% |
| 2006-07-27 | 9.795,705111 | +0,08% |
| 2006-07-26 | 9.787,973024 | +0,29% |
| 2006-07-25 | 9.759,520984 | +0,99% |
| 2006-07-24 | 9.663,669217 | -0,54% |
| 2006-07-21 | 9.716,309832 | +0,98% |
| 2006-07-20 | 9.622,487656 | +0,46% |
| 2006-07-19 | 9.578,157924 | -0,17% |
| 2006-07-18 | 9.594,694333 | -5,10% |
| 2006-07-17 | 10.110,457417 | +4,58% |
| 2006-07-14 | 9.667,776828 | -0,45% |
| 2006-07-13 | 9.711,846636 | -0,45% |
| 2006-07-12 | 9.755,508191 | +0,07% |
| 2006-07-11 | 9.748,983423 | +0,92% |
| 2006-07-10 | 9.660,117750 | +0,61% |
| 2006-07-07 | 9.602,021583 | +0,68% |
| 2006-07-06 | 9.536,775054 | -0,72% |
| 2006-07-05 | 9.606,231335 | -0,12% |
| 2006-07-04 | 9.617,895958 | +0,88% |
| 2006-07-03 | 9.534,123854 | +0,66% |
| 2006-06-30 | 9.472,008837 | -5,11% |
| 2006-06-29 | 9.982,492478 | +6,16% |
| 2006-06-28 | 9.403,318903 | +0,46% |
| 2006-06-27 | 9.360,337280 | -0,12% |
| 2006-06-26 | 9.371,806432 | -0,56% |
| 2006-06-23 | 9.424,933053 | +0,22% |
| 2006-06-22 | 9.404,179927 | +0,11% |
| 2006-06-21 | 9.393,422786 | +0,35% |
| 2006-06-20 | 9.361,078466 | -0,51% |
| 2006-06-19 | 9.409,275881 | +0,14% |
| 2006-06-17 | 9.396,567118 | +0,00% |
| 2006-06-16 | 9.396,567118 | -0,10% |
| 2006-06-15 | 9.405,716213 | +0,10% |
| 2006-06-14 | 9.395,947270 | -0,85% |
| 2006-06-13 | 9.476,415744 | -1,31% |
| 2006-06-12 | 9.602,050118 | +0,04% |
| 2006-06-09 | 9.598,204400 | -1,37% |
| 2006-06-08 | 9.731,687260 | -0,71% |
| 2006-06-07 | 9.800,969452 | -3,67% |
| 2006-06-06 | 10.174,873892 | +3,92% |
| 2006-06-02 | 9.791,169412 | +0,26% |
| 2006-06-01 | 9.766,038534 | -0,29% |
| 2006-05-31 | 9.794,783917 | -0,80% |
| 2006-05-30 | 9.873,674932 | +0,55% |
| 2006-05-29 | 9.819,428874 | +1,27% |
| 2006-05-26 | 9.696,192458 | +0,16% |
| 2006-05-25 | 9.680,254804 | -0,24% |
| 2006-05-24 | 9.703,614189 | -0,82% |
| 2006-05-23 | 9.783,750607 | -1,19% |
| 2006-05-22 | 9.901,267169 | +0,01% |
| 2006-05-19 | 9.900,391507 | -1,02% |
| 2006-05-18 | 10.002,611071 | -0,38% |
| 2006-05-17 | 10.040,420374 | -3,57% |
| 2006-05-16 | 10.412,223382 | +2,43% |
| 2006-05-15 | 10.164,763797 | -0,75% |
| 2006-05-12 | 10.241,782727 | -0,11% |
| 2006-05-11 | 10.253,246957 | +0,19% |
| 2006-05-10 | 10.233,673798 | -0,34% |
| 2006-05-09 | 10.268,180394 | +0,03% |
| 2006-05-08 | 10.264,997085 | -2,12% |
| 2006-05-05 | 10.487,581034 | +2,63% |
| 2006-05-04 | 10.218,505717 | +0,31% |
| 2006-05-03 | 10.186,931893 | +0,33% |
| 2006-05-02 | 10.153,303944 | +0,02% |
| 2006-04-28 | 10.150,840372 | -0,15% |
| 2006-04-27 | 10.166,074511 | -0,35% |
| 2006-04-26 | 10.201,644620 | -0,32% |
| 2006-04-25 | 10.234,384940 | +0,48% |
| 2006-04-24 | 10.185,012367 | +1,15% |
| 2006-04-21 | 10.069,189519 | +0,27% |
| 2006-04-20 | 10.042,151379 | -0,08% |
| 2006-04-19 | 10.050,604273 | +0,26% |
| 2006-04-18 | 10.024,232196 | – |