Aktuális árfolyam
11.100,0000
2010-01-08
Eszközérték
1.396 M
Forint
Hozam (Összes)
+10,43%
Évesített hozam (CAGR)
+3,34%
Maximum ár
11.109,7299
Minimum ár
9.708,8919
Volatilitás
3,64%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-01-08 | 11.100,000000 | -0,04% |
| 2010-01-07 | 11.104,989500 | 0,00% |
| 2010-01-06 | 11.105,093300 | +0,01% |
| 2010-01-05 | 11.104,321200 | 0,00% |
| 2010-01-04 | 11.104,466300 | +0,01% |
| 2009-12-31 | 11.103,883600 | 0,00% |
| 2009-12-30 | 11.103,995600 | 0,00% |
| 2009-12-29 | 11.104,096400 | +0,01% |
| 2009-12-28 | 11.103,270000 | 0,00% |
| 2009-12-23 | 11.103,743700 | +0,01% |
| 2009-12-22 | 11.102,911000 | +0,00% |
| 2009-12-21 | 11.102,670800 | -0,01% |
| 2009-12-18 | 11.103,526400 | 0,00% |
| 2009-12-17 | 11.103,697100 | 0,00% |
| 2009-12-16 | 11.103,941700 | 0,00% |
| 2009-12-15 | 11.104,348300 | +0,00% |
| 2009-12-14 | 11.103,880200 | -0,01% |
| 2009-12-11 | 11.104,656500 | 0,00% |
| 2009-12-10 | 11.104,927700 | 0,00% |
| 2009-12-09 | 11.105,206100 | -0,04% |
| 2009-12-08 | 11.109,729900 | +0,01% |
| 2009-12-07 | 11.109,072400 | +0,04% |
| 2009-12-04 | 11.104,659700 | +0,05% |
| 2009-12-03 | 11.099,425700 | +0,02% |
| 2009-12-02 | 11.096,914700 | +0,02% |
| 2009-12-01 | 11.094,949800 | +0,01% |
| 2009-11-30 | 11.093,460300 | +0,05% |
| 2009-11-27 | 11.087,975700 | +0,01% |
| 2009-11-26 | 11.086,481500 | 0,00% |
| 2009-11-25 | 11.086,718800 | +0,02% |
| 2009-11-24 | 11.084,221200 | +0,01% |
| 2009-11-23 | 11.082,709700 | +0,04% |
| 2009-11-20 | 11.078,254600 | +0,02% |
| 2009-11-19 | 11.075,767900 | +0,01% |
| 2009-11-18 | 11.074,273700 | +0,01% |
| 2009-11-17 | 11.073,459400 | +0,01% |
| 2009-11-16 | 11.072,008200 | +0,06% |
| 2009-11-13 | 11.065,140900 | +0,02% |
| 2009-11-12 | 11.062,936300 | +0,00% |
| 2009-11-11 | 11.062,916900 | +0,04% |
| 2009-11-10 | 11.058,145300 | +0,02% |
| 2009-11-09 | 11.055,884100 | +0,07% |
| 2009-11-06 | 11.048,160700 | +0,02% |
| 2009-11-05 | 11.045,761600 | +0,01% |
| 2009-11-04 | 11.044,177000 | +0,06% |
| 2009-11-03 | 11.037,978800 | +0,01% |
| 2009-11-02 | 11.036,924300 | +0,04% |
| 2009-10-30 | 11.031,998800 | +0,01% |
| 2009-10-29 | 11.031,282600 | +0,03% |
| 2009-10-28 | 11.027,863800 | -0,02% |
| 2009-10-27 | 11.029,943700 | 0,00% |
| 2009-10-26 | 11.030,003200 | +0,06% |
| 2009-10-22 | 11.022,942800 | -0,01% |
| 2009-10-21 | 11.023,520200 | +0,04% |
| 2009-10-20 | 11.018,941300 | +0,04% |
| 2009-10-19 | 11.014,016400 | +0,06% |
| 2009-10-16 | 11.007,072600 | +0,02% |
| 2009-10-15 | 11.004,423400 | +0,02% |
| 2009-10-14 | 11.002,662800 | +0,02% |
| 2009-10-13 | 11.001,005600 | +0,01% |
| 2009-10-12 | 10.999,621600 | +0,04% |
| 2009-10-09 | 10.995,695500 | +0,05% |
| 2009-10-08 | 10.990,694200 | +0,02% |
| 2009-10-07 | 10.988,025000 | -0,02% |
| 2009-10-06 | 10.989,856100 | +0,03% |
| 2009-10-05 | 10.986,832400 | +0,07% |
| 2009-10-02 | 10.978,741200 | +0,06% |
| 2009-10-01 | 10.972,188500 | +0,01% |
| 2009-09-30 | 10.970,952200 | 0,00% |
| 2009-09-29 | 10.971,391500 | +0,04% |
| 2009-09-28 | 10.966,999000 | +0,04% |
| 2009-09-25 | 10.962,370500 | 0,00% |
| 2009-09-24 | 10.962,607100 | +0,02% |
| 2009-09-23 | 10.960,883200 | +0,00% |
| 2009-09-22 | 10.960,401000 | +0,06% |
| 2009-09-21 | 10.954,248700 | +0,03% |
| 2009-09-18 | 10.950,802900 | +0,00% |
| 2009-09-17 | 10.950,723300 | +0,02% |
| 2009-09-16 | 10.948,865200 | +0,03% |
| 2009-09-15 | 10.945,760500 | +0,06% |
| 2009-09-14 | 10.939,334100 | +0,09% |
| 2009-09-11 | 10.929,427400 | +0,07% |
| 2009-09-10 | 10.922,153700 | 0,00% |
| 2009-09-09 | 10.922,588500 | +0,01% |
| 2009-09-08 | 10.921,110700 | +0,04% |
| 2009-09-07 | 10.916,882600 | +0,06% |
| 2009-09-04 | 10.910,188700 | +0,07% |
| 2009-09-03 | 10.902,993500 | +0,06% |
| 2009-09-02 | 10.896,490800 | +0,01% |
| 2009-09-01 | 10.895,261000 | -0,04% |
| 2009-08-31 | 10.899,936000 | +0,06% |
| 2009-08-28 | 10.893,068300 | +0,05% |
| 2009-08-27 | 10.888,070300 | -0,01% |
| 2009-08-26 | 10.889,134900 | -0,02% |
| 2009-08-25 | 10.891,135200 | +0,07% |
| 2009-08-24 | 10.883,098500 | +0,15% |
| 2009-08-19 | 10.867,233700 | +0,05% |
| 2009-08-18 | 10.861,853100 | +0,05% |
| 2009-08-17 | 10.856,575200 | +0,03% |
| 2009-08-14 | 10.852,816600 | +0,03% |
| 2009-08-13 | 10.849,770500 | +0,09% |
| 2009-08-12 | 10.840,143100 | +0,02% |
| 2009-08-11 | 10.838,412600 | +0,01% |
| 2009-08-10 | 10.837,557800 | +0,06% |
| 2009-08-07 | 10.830,851600 | -0,01% |
| 2009-08-06 | 10.831,740100 | 0,00% |
| 2009-08-05 | 10.831,795400 | 0,00% |
| 2009-08-04 | 10.832,045300 | +0,02% |
| 2009-08-03 | 10.830,190800 | +0,12% |
| 2009-07-31 | 10.817,189800 | +0,04% |
| 2009-07-30 | 10.813,317300 | +0,08% |
| 2009-07-29 | 10.804,596700 | +0,03% |
| 2009-07-28 | 10.801,398800 | +0,10% |
| 2009-07-27 | 10.790,407200 | +0,15% |
| 2009-07-24 | 10.773,716500 | 0,00% |
| 2009-07-23 | 10.773,729700 | +0,06% |
| 2009-07-22 | 10.767,511500 | +0,06% |
| 2009-07-21 | 10.761,270900 | +0,04% |
| 2009-07-20 | 10.756,933700 | +0,09% |
| 2009-07-17 | 10.747,487100 | +0,02% |
| 2009-07-16 | 10.745,205300 | 0,00% |
| 2009-07-15 | 10.745,346300 | +0,04% |
| 2009-07-14 | 10.741,075900 | +0,14% |
| 2009-07-13 | 10.726,113300 | +0,07% |
| 2009-07-10 | 10.718,585700 | +0,01% |
| 2009-07-09 | 10.717,628900 | +0,05% |
| 2009-07-08 | 10.712,498900 | 0,00% |
| 2009-07-07 | 10.712,956300 | +0,09% |
| 2009-07-06 | 10.703,190200 | +0,05% |
| 2009-07-03 | 10.697,869800 | +0,04% |
| 2009-07-02 | 10.693,888200 | +0,06% |
| 2009-07-01 | 10.687,180600 | +0,06% |
| 2009-06-30 | 10.680,367700 | +0,09% |
| 2009-06-29 | 10.671,210800 | +0,07% |
| 2009-06-26 | 10.663,451300 | +0,04% |
| 2009-06-25 | 10.658,845800 | +0,02% |
| 2009-06-24 | 10.656,294900 | +0,02% |
| 2009-06-23 | 10.654,025700 | +0,03% |
| 2009-06-22 | 10.651,191500 | +0,02% |
| 2009-06-19 | 10.648,561500 | +0,05% |
| 2009-06-18 | 10.642,934400 | +0,03% |
| 2009-06-17 | 10.639,784800 | 0,00% |
| 2009-06-16 | 10.639,987200 | 0,00% |
| 2009-06-15 | 10.640,207500 | +0,08% |
| 2009-06-12 | 10.631,448400 | +0,01% |
| 2009-06-11 | 10.630,130300 | +0,04% |
| 2009-06-10 | 10.625,497900 | +0,06% |
| 2009-06-09 | 10.619,305200 | +0,18% |
| 2009-06-08 | 10.600,147600 | +0,05% |
| 2009-06-05 | 10.594,677000 | -0,01% |
| 2009-06-04 | 10.595,995800 | -0,02% |
| 2009-06-03 | 10.598,369900 | -0,02% |
| 2009-06-02 | 10.600,544900 | -0,01% |
| 2009-05-29 | 10.601,778100 | +0,06% |
| 2009-05-28 | 10.595,851700 | +0,02% |
| 2009-05-27 | 10.593,832900 | +0,04% |
| 2009-05-26 | 10.590,069500 | +0,00% |
| 2009-05-25 | 10.589,633100 | +0,07% |
| 2009-05-22 | 10.581,924800 | -0,02% |
| 2009-05-21 | 10.583,780100 | +0,05% |
| 2009-05-20 | 10.578,103800 | +0,04% |
| 2009-05-19 | 10.574,215400 | +0,06% |
| 2009-05-18 | 10.567,382400 | +0,21% |
| 2009-05-15 | 10.545,432600 | +0,07% |
| 2009-05-14 | 10.538,260200 | -0,11% |
| 2009-05-13 | 10.549,890700 | +0,02% |
| 2009-05-12 | 10.547,339900 | -0,03% |
| 2009-05-11 | 10.550,762300 | -0,01% |
| 2009-05-08 | 10.551,882200 | +0,03% |
| 2009-05-07 | 10.548,644500 | +0,19% |
| 2009-05-06 | 10.529,159400 | -0,04% |
| 2009-05-05 | 10.532,910200 | +0,16% |
| 2009-05-04 | 10.515,813600 | +0,14% |
| 2009-04-30 | 10.501,584000 | +0,08% |
| 2009-04-29 | 10.493,383400 | +0,08% |
| 2009-04-28 | 10.485,338500 | +0,04% |
| 2009-04-27 | 10.481,096800 | +0,04% |
| 2009-04-24 | 10.477,091800 | +0,07% |
| 2009-04-23 | 10.469,719100 | +0,05% |
| 2009-04-22 | 10.464,370900 | +0,03% |
| 2009-04-21 | 10.461,093800 | -0,02% |
| 2009-04-20 | 10.462,947200 | +0,07% |
| 2009-04-17 | 10.455,821100 | +0,02% |
| 2009-04-16 | 10.453,508000 | -0,07% |
| 2009-04-15 | 10.460,446800 | +0,07% |
| 2009-04-14 | 10.452,858000 | +0,08% |
| 2009-04-10 | 10.444,856500 | -0,04% |
| 2009-04-09 | 10.448,755500 | +0,37% |
| 2009-04-08 | 10.409,786300 | +0,23% |
| 2009-04-07 | 10.385,515500 | -0,02% |
| 2009-04-06 | 10.387,092200 | +0,14% |
| 2009-04-03 | 10.372,558200 | -0,04% |
| 2009-04-02 | 10.376,448100 | +0,45% |
| 2009-04-01 | 10.329,677300 | +0,13% |
| 2009-03-31 | 10.315,915500 | -0,01% |
| 2009-03-30 | 10.316,544100 | -0,21% |
| 2009-03-27 | 10.338,757500 | -0,09% |
| 2009-03-26 | 10.348,200400 | -0,14% |
| 2009-03-25 | 10.362,837000 | +0,07% |
| 2009-03-24 | 10.355,133000 | +0,08% |
| 2009-03-23 | 10.347,321500 | -0,04% |
| 2009-03-20 | 10.351,499100 | +0,10% |
| 2009-03-19 | 10.340,997800 | +0,15% |
| 2009-03-18 | 10.325,145900 | +0,03% |
| 2009-03-17 | 10.321,916400 | -0,07% |
| 2009-03-16 | 10.329,106300 | +0,12% |
| 2009-03-13 | 10.316,658000 | +0,16% |
| 2009-03-12 | 10.300,453200 | +0,15% |
| 2009-03-11 | 10.285,283100 | +0,26% |
| 2009-03-10 | 10.258,370100 | +0,26% |
| 2009-03-09 | 10.231,336200 | +0,13% |
| 2009-03-06 | 10.218,116400 | -0,40% |
| 2009-03-05 | 10.258,989000 | -0,08% |
| 2009-03-04 | 10.266,975000 | -0,09% |
| 2009-03-03 | 10.276,351900 | +0,00% |
| 2009-03-02 | 10.275,871700 | -0,06% |
| 2009-02-27 | 10.281,999300 | +0,14% |
| 2009-02-26 | 10.267,695600 | +0,09% |
| 2009-02-25 | 10.258,359500 | +0,10% |
| 2009-02-24 | 10.247,862800 | +0,03% |
| 2009-02-23 | 10.244,603300 | +0,27% |
| 2009-02-20 | 10.216,650900 | -0,26% |
| 2009-02-19 | 10.242,946800 | +0,07% |
| 2009-02-18 | 10.235,432200 | -0,20% |
| 2009-02-17 | 10.255,539500 | -0,36% |
| 2009-02-16 | 10.293,045200 | -0,08% |
| 2009-02-13 | 10.300,952900 | +0,08% |
| 2009-02-12 | 10.292,290200 | -0,08% |
| 2009-02-11 | 10.300,046000 | -0,03% |
| 2009-02-10 | 10.303,272500 | -0,01% |
| 2009-02-09 | 10.304,098500 | +0,12% |
| 2009-02-06 | 10.291,357100 | +0,13% |
| 2009-02-05 | 10.278,374300 | -0,07% |
| 2009-02-04 | 10.285,867300 | +0,08% |
| 2009-02-03 | 10.277,965500 | -0,28% |
| 2009-02-02 | 10.307,340700 | +0,06% |
| 2009-01-30 | 10.301,024500 | -0,25% |
| 2009-01-29 | 10.326,512200 | -0,07% |
| 2009-01-28 | 10.333,967800 | +0,10% |
| 2009-01-27 | 10.323,185300 | +0,05% |
| 2009-01-26 | 10.317,994900 | +0,08% |
| 2009-01-23 | 10.309,519300 | -0,15% |
| 2009-01-22 | 10.324,955900 | +0,05% |
| 2009-01-21 | 10.320,110900 | +0,07% |
| 2009-01-20 | 10.312,917400 | +0,06% |
| 2009-01-19 | 10.307,123700 | +0,09% |
| 2009-01-16 | 10.297,411200 | +0,16% |
| 2009-01-15 | 10.281,457400 | +0,08% |
| 2009-01-14 | 10.273,362900 | +0,08% |
| 2009-01-13 | 10.265,203500 | +0,20% |
| 2009-01-12 | 10.244,361200 | -0,06% |
| 2009-01-09 | 10.250,104800 | -0,16% |
| 2009-01-08 | 10.266,034200 | -0,10% |
| 2009-01-07 | 10.276,077800 | +0,04% |
| 2009-01-06 | 10.271,952700 | +0,15% |
| 2009-01-05 | 10.257,072400 | +0,17% |
| 2008-12-31 | 10.239,790400 | +0,03% |
| 2008-12-30 | 10.236,914100 | +0,02% |
| 2008-12-29 | 10.235,049500 | +0,12% |
| 2008-12-23 | 10.222,880600 | +0,12% |
| 2008-12-22 | 10.210,775100 | +0,06% |
| 2008-12-19 | 10.204,767700 | +0,07% |
| 2008-12-18 | 10.197,579900 | +0,03% |
| 2008-12-17 | 10.194,801900 | +0,13% |
| 2008-12-16 | 10.181,362400 | +0,01% |
| 2008-12-15 | 10.180,711600 | +0,02% |
| 2008-12-12 | 10.178,833200 | -0,06% |
| 2008-12-11 | 10.185,000500 | +0,06% |
| 2008-12-10 | 10.179,398900 | +0,03% |
| 2008-12-09 | 10.176,035400 | +0,23% |
| 2008-12-08 | 10.153,006900 | +0,15% |
| 2008-12-05 | 10.137,465600 | -0,05% |
| 2008-12-04 | 10.142,522300 | +0,21% |
| 2008-12-03 | 10.121,437700 | +0,19% |
| 2008-12-02 | 10.102,522800 | -0,08% |
| 2008-12-01 | 10.110,827300 | +0,02% |
| 2008-11-28 | 10.108,390600 | +0,26% |
| 2008-11-27 | 10.082,053800 | +0,25% |
| 2008-11-26 | 10.056,969300 | +0,20% |
| 2008-11-25 | 10.037,256000 | +0,29% |
| 2008-11-24 | 10.008,032700 | +0,30% |
| 2008-11-21 | 9.978,002500 | +0,21% |
| 2008-11-20 | 9.957,544200 | +0,17% |
| 2008-11-19 | 9.940,611100 | +0,01% |
| 2008-11-18 | 9.939,346700 | -0,94% |
| 2008-11-17 | 10.033,443900 | +0,04% |
| 2008-11-14 | 10.029,068000 | +1,24% |
| 2008-11-13 | 9.905,948800 | -0,04% |
| 2008-11-12 | 9.909,733400 | +0,02% |
| 2008-11-11 | 9.907,834600 | -0,13% |
| 2008-11-10 | 9.920,977700 | +0,10% |
| 2008-11-07 | 9.911,463700 | -0,09% |
| 2008-11-06 | 9.920,025300 | +0,26% |
| 2008-11-05 | 9.894,534900 | +0,26% |
| 2008-11-04 | 9.868,964200 | +0,18% |
| 2008-11-03 | 9.851,510900 | +0,19% |
| 2008-10-31 | 9.832,779100 | +0,25% |
| 2008-10-30 | 9.808,656200 | -0,01% |
| 2008-10-29 | 9.809,958500 | +0,56% |
| 2008-10-28 | 9.755,473400 | -0,10% |
| 2008-10-27 | 9.765,248300 | -1,01% |
| 2008-10-22 | 9.865,287900 | -1,02% |
| 2008-10-21 | 9.966,470100 | -0,27% |
| 2008-10-20 | 9.993,893400 | -0,01% |
| 2008-10-18 | 9.995,342300 | +0,02% |
| 2008-10-17 | 9.993,271300 | -0,17% |
| 2008-10-16 | 10.009,942300 | -0,09% |
| 2008-10-15 | 10.019,004000 | -0,53% |
| 2008-10-14 | 10.072,888000 | +0,25% |
| 2008-10-13 | 10.047,887500 | +0,08% |
| 2008-10-10 | 10.040,044100 | +0,04% |
| 2008-10-09 | 10.035,776900 | -0,26% |
| 2008-10-08 | 10.061,780400 | -0,02% |
| 2008-10-07 | 10.063,561600 | +0,06% |
| 2008-10-06 | 10.057,862300 | -0,11% |
| 2008-10-03 | 10.069,038100 | -0,06% |
| 2008-10-02 | 10.075,307400 | -0,04% |
| 2008-10-01 | 10.079,160600 | +0,06% |
| 2008-09-30 | 10.073,482700 | -0,14% |
| 2008-09-29 | 10.087,492500 | +0,00% |
| 2008-09-26 | 10.087,400700 | -0,02% |
| 2008-09-25 | 10.089,653000 | +0,02% |
| 2008-09-24 | 10.087,917800 | -0,06% |
| 2008-09-23 | 10.094,306500 | +0,07% |
| 2008-09-22 | 10.087,671600 | +0,16% |
| 2008-09-19 | 10.071,583100 | +0,48% |
| 2008-09-18 | 10.023,780800 | +0,20% |
| 2008-09-17 | 10.004,078500 | -0,10% |
| 2008-09-16 | 10.014,514800 | +0,01% |
| 2008-09-15 | 10.013,371500 | -0,05% |
| 2008-09-12 | 10.018,733900 | -0,05% |
| 2008-09-11 | 10.024,130200 | +0,09% |
| 2008-09-10 | 10.015,361100 | +0,20% |
| 2008-09-09 | 9.995,558100 | +0,09% |
| 2008-09-08 | 9.986,694900 | +0,07% |
| 2008-09-05 | 9.979,609900 | -0,02% |
| 2008-09-04 | 9.981,648600 | -0,01% |
| 2008-09-03 | 9.983,087500 | -0,06% |
| 2008-09-02 | 9.988,815000 | +0,01% |
| 2008-09-01 | 9.988,139400 | -0,02% |
| 2008-08-29 | 9.989,836400 | +0,10% |
| 2008-08-28 | 9.980,111000 | +0,01% |
| 2008-08-27 | 9.979,450000 | +0,01% |
| 2008-08-26 | 9.978,785400 | -0,06% |
| 2008-08-25 | 9.984,571900 | +0,04% |
| 2008-08-22 | 9.980,450700 | +0,03% |
| 2008-08-21 | 9.977,455000 | +0,03% |
| 2008-08-19 | 9.974,500800 | +0,04% |
| 2008-08-18 | 9.970,848600 | +0,07% |
| 2008-08-15 | 9.964,286600 | -0,05% |
| 2008-08-14 | 9.969,671900 | -0,04% |
| 2008-08-13 | 9.974,015600 | +0,04% |
| 2008-08-12 | 9.969,542900 | -0,08% |
| 2008-08-11 | 9.977,550400 | +0,06% |
| 2008-08-08 | 9.971,169700 | -0,10% |
| 2008-08-07 | 9.980,895000 | +0,14% |
| 2008-08-06 | 9.966,752600 | +0,09% |
| 2008-08-05 | 9.957,453100 | +0,02% |
| 2008-08-04 | 9.955,227000 | +0,01% |
| 2008-08-01 | 9.954,427900 | -0,02% |
| 2008-07-31 | 9.956,127500 | -0,03% |
| 2008-07-30 | 9.959,588000 | -0,05% |
| 2008-07-29 | 9.964,522600 | +0,09% |
| 2008-07-28 | 9.955,694600 | +0,14% |
| 2008-07-25 | 9.941,840900 | +0,01% |
| 2008-07-24 | 9.940,612700 | +0,08% |
| 2008-07-23 | 9.932,400200 | -0,14% |
| 2008-07-22 | 9.946,108800 | +0,05% |
| 2008-07-21 | 9.941,524600 | -0,04% |
| 2008-07-18 | 9.945,602100 | +0,05% |
| 2008-07-17 | 9.940,553100 | +0,06% |
| 2008-07-16 | 9.934,556500 | +0,07% |
| 2008-07-15 | 9.927,729200 | -0,06% |
| 2008-07-14 | 9.934,076200 | -0,11% |
| 2008-07-11 | 9.944,971300 | +0,50% |
| 2008-07-10 | 9.895,800500 | 0,00% |
| 2008-07-09 | 9.896,096700 | +0,13% |
| 2008-07-08 | 9.882,894000 | +0,01% |
| 2008-07-07 | 9.881,454300 | +0,22% |
| 2008-07-04 | 9.859,507800 | +0,10% |
| 2008-07-03 | 9.849,199400 | +0,07% |
| 2008-07-02 | 9.842,092100 | +0,05% |
| 2008-07-01 | 9.837,221200 | +0,03% |
| 2008-06-30 | 9.834,122200 | +0,29% |
| 2008-06-27 | 9.805,925800 | +0,26% |
| 2008-06-26 | 9.780,525000 | -0,03% |
| 2008-06-25 | 9.782,999000 | +0,17% |
| 2008-06-24 | 9.766,842600 | -0,09% |
| 2008-06-23 | 9.775,721900 | +0,11% |
| 2008-06-20 | 9.765,089600 | +0,20% |
| 2008-06-19 | 9.745,257500 | -0,08% |
| 2008-06-18 | 9.753,380400 | +0,20% |
| 2008-06-17 | 9.733,802900 | +0,16% |
| 2008-06-16 | 9.717,920300 | +0,01% |
| 2008-06-13 | 9.717,085200 | -0,05% |
| 2008-06-12 | 9.722,109300 | +0,14% |
| 2008-06-11 | 9.708,891900 | -0,28% |
| 2008-06-10 | 9.736,301400 | -0,16% |
| 2008-06-09 | 9.752,179900 | +0,28% |
| 2008-06-06 | 9.725,046300 | -0,35% |
| 2008-06-05 | 9.758,820100 | -0,35% |
| 2008-06-04 | 9.793,512400 | -0,06% |
| 2008-06-03 | 9.799,035100 | -0,05% |
| 2008-06-02 | 9.804,057300 | +0,14% |
| 2008-05-30 | 9.790,451000 | -0,22% |
| 2008-05-29 | 9.812,086500 | +0,03% |
| 2008-05-28 | 9.809,524200 | -0,11% |
| 2008-05-27 | 9.820,679400 | -0,18% |
| 2008-05-26 | 9.838,585400 | +0,18% |
| 2008-05-23 | 9.821,241300 | +0,03% |
| 2008-05-22 | 9.818,597000 | 0,00% |
| 2008-05-21 | 9.818,689400 | +0,24% |
| 2008-05-20 | 9.795,551500 | +0,02% |
| 2008-05-19 | 9.793,364300 | +0,28% |
| 2008-05-16 | 9.766,068800 | +0,29% |
| 2008-05-15 | 9.737,444500 | -0,06% |
| 2008-05-14 | 9.743,642300 | -0,19% |
| 2008-05-13 | 9.762,035200 | +0,21% |
| 2008-05-09 | 9.741,170000 | +0,07% |
| 2008-05-08 | 9.734,211200 | -0,24% |
| 2008-05-07 | 9.757,858100 | +0,13% |
| 2008-05-06 | 9.745,478900 | +0,02% |
| 2008-05-05 | 9.743,346100 | +0,01% |
| 2008-04-30 | 9.742,152400 | -0,29% |
| 2008-04-29 | 9.770,153100 | +0,04% |
| 2008-04-28 | 9.765,991800 | +0,09% |
| 2008-04-26 | 9.757,297200 | +0,02% |
| 2008-04-25 | 9.755,608900 | -0,11% |
| 2008-04-24 | 9.765,967900 | -0,31% |
| 2008-04-23 | 9.796,740500 | +0,04% |
| 2008-04-22 | 9.793,008000 | +0,04% |
| 2008-04-21 | 9.789,117700 | -0,14% |
| 2008-04-18 | 9.803,091600 | -0,06% |
| 2008-04-17 | 9.809,291000 | -0,02% |
| 2008-04-16 | 9.811,498300 | +0,04% |
| 2008-04-15 | 9.807,762500 | 0,00% |
| 2008-04-14 | 9.808,182600 | -0,01% |
| 2008-04-11 | 9.809,255500 | +0,07% |
| 2008-04-10 | 9.802,003800 | +0,31% |
| 2008-04-09 | 9.771,549000 | -0,10% |
| 2008-04-08 | 9.781,141000 | +0,11% |
| 2008-04-07 | 9.770,755700 | +0,34% |
| 2008-04-04 | 9.737,951700 | +0,18% |
| 2008-04-03 | 9.720,448900 | +0,08% |
| 2008-04-02 | 9.712,543500 | -0,13% |
| 2008-04-01 | 9.725,563200 | -0,09% |
| 2008-03-31 | 9.734,736500 | -0,47% |
| 2008-03-28 | 9.780,333400 | 0,00% |
| 2008-03-27 | 9.780,738000 | +0,14% |
| 2008-03-26 | 9.766,685000 | -0,04% |
| 2008-03-25 | 9.770,619100 | -0,30% |
| 2008-03-21 | 9.800,385000 | +0,02% |
| 2008-03-20 | 9.798,758400 | -0,71% |
| 2008-03-19 | 9.868,856000 | +0,33% |
| 2008-03-18 | 9.836,372200 | +0,13% |
| 2008-03-17 | 9.824,089600 | -0,09% |
| 2008-03-14 | 9.833,043700 | +0,19% |
| 2008-03-13 | 9.814,377900 | +0,08% |
| 2008-03-12 | 9.807,021300 | +0,52% |
| 2008-03-11 | 9.756,255700 | +0,07% |
| 2008-03-10 | 9.749,898700 | -0,63% |
| 2008-03-07 | 9.811,778300 | -0,67% |
| 2008-03-06 | 9.878,151700 | -0,02% |
| 2008-03-05 | 9.880,552500 | -0,28% |
| 2008-03-04 | 9.908,714000 | -0,17% |
| 2008-03-03 | 9.925,790900 | -0,61% |
| 2008-02-29 | 9.986,651600 | -0,63% |
| 2008-02-28 | 10.049,851200 | +0,11% |
| 2008-02-27 | 10.038,959500 | -0,08% |
| 2008-02-26 | 10.047,454700 | +0,19% |
| 2008-02-25 | 10.028,246500 | +0,16% |
| 2008-02-22 | 10.012,546400 | +0,07% |
| 2008-02-21 | 10.005,916700 | +0,17% |
| 2008-02-20 | 9.989,011000 | +0,09% |
| 2008-02-19 | 9.979,559700 | -0,11% |
| 2008-02-18 | 9.990,103000 | -0,24% |
| 2008-02-15 | 10.014,497300 | +0,00% |
| 2008-02-14 | 10.014,126200 | -0,01% |
| 2008-02-13 | 10.014,987000 | +0,04% |
| 2008-02-12 | 10.010,936900 | +0,14% |
| 2008-02-11 | 9.997,438800 | -0,08% |
| 2008-02-08 | 10.005,626000 | -0,38% |
| 2008-02-07 | 10.043,581900 | -0,08% |
| 2008-02-06 | 10.051,597400 | -0,54% |
| 2008-02-05 | 10.105,870300 | -0,11% |
| 2008-02-04 | 10.116,749800 | 0,00% |
| 2008-02-01 | 10.116,757800 | +0,00% |
| 2008-01-31 | 10.116,481400 | -0,14% |
| 2008-01-30 | 10.130,646600 | +0,32% |
| 2008-01-29 | 10.098,401900 | +0,14% |
| 2008-01-28 | 10.084,464900 | +0,08% |
| 2008-01-25 | 10.076,730400 | +0,30% |
| 2008-01-24 | 10.046,478500 | +0,02% |
| 2008-01-23 | 10.044,368500 | +0,06% |
| 2008-01-22 | 10.037,916700 | -0,10% |
| 2008-01-21 | 10.047,514400 | -0,18% |
| 2008-01-18 | 10.065,500300 | -0,09% |
| 2008-01-17 | 10.074,363000 | -0,24% |
| 2008-01-16 | 10.098,958900 | -0,14% |
| 2008-01-15 | 10.112,816400 | +0,02% |
| 2008-01-14 | 10.110,297700 | -0,01% |
| 2008-01-11 | 10.111,060100 | +0,22% |
| 2008-01-10 | 10.088,434400 | -0,12% |
| 2008-01-09 | 10.100,350500 | +0,63% |
| 2008-01-08 | 10.037,128000 | -0,53% |
| 2008-01-07 | 10.090,794200 | +0,41% |
| 2008-01-04 | 10.049,792300 | -0,01% |
| 2008-01-03 | 10.050,794000 | -0,56% |
| 2007-12-28 | 10.107,160300 | +0,21% |
| 2007-12-27 | 10.086,142500 | +0,15% |
| 2007-12-22 | 10.071,332300 | +0,03% |
| 2007-12-21 | 10.068,663500 | +0,12% |
| 2007-12-20 | 10.056,778400 | -0,12% |
| 2007-12-19 | 10.068,867500 | -0,04% |
| 2007-12-18 | 10.072,587200 | -0,48% |
| 2007-12-17 | 10.121,545300 | -0,37% |
| 2007-12-14 | 10.159,049200 | -0,72% |
| 2007-12-13 | 10.233,112400 | +0,24% |
| 2007-12-12 | 10.209,063700 | -0,45% |
| 2007-12-11 | 10.255,620200 | +0,18% |
| 2007-12-10 | 10.237,041500 | +0,26% |
| 2007-12-07 | 10.210,434400 | +0,37% |
| 2007-12-06 | 10.173,137300 | +0,70% |
| 2007-12-05 | 10.102,114400 | -0,04% |
| 2007-12-04 | 10.106,438800 | -0,23% |
| 2007-12-03 | 10.130,115000 | +0,22% |
| 2007-11-30 | 10.107,460900 | +0,17% |
| 2007-11-29 | 10.090,216300 | +0,47% |
| 2007-11-28 | 10.042,851900 | -0,02% |
| 2007-11-27 | 10.045,229100 | -0,19% |
| 2007-11-26 | 10.063,938200 | +0,07% |
| 2007-11-23 | 10.057,267000 | -0,02% |
| 2007-11-22 | 10.058,939900 | -0,46% |
| 2007-11-21 | 10.105,312800 | +0,01% |
| 2007-11-20 | 10.104,242200 | -0,28% |
| 2007-11-19 | 10.132,982800 | +0,04% |
| 2007-11-16 | 10.128,832700 | -0,43% |
| 2007-11-15 | 10.172,655200 | -0,01% |
| 2007-11-14 | 10.174,032500 | +0,29% |
| 2007-11-13 | 10.144,921300 | -0,23% |
| 2007-11-12 | 10.168,113000 | -0,44% |
| 2007-11-09 | 10.213,202400 | -0,11% |
| 2007-11-08 | 10.224,218500 | -0,66% |
| 2007-11-07 | 10.291,716900 | +0,05% |
| 2007-11-06 | 10.286,231200 | -0,17% |
| 2007-11-05 | 10.303,652000 | -0,47% |
| 2007-10-31 | 10.351,884200 | -0,28% |
| 2007-10-30 | 10.380,665700 | +0,31% |
| 2007-10-29 | 10.348,355300 | +0,42% |
| 2007-10-27 | 10.305,506700 | +0,00% |
| 2007-10-26 | 10.305,075100 | +0,06% |
| 2007-10-25 | 10.299,003700 | -0,11% |
| 2007-10-24 | 10.310,682600 | +0,25% |
| 2007-10-20 | 10.284,663800 | +0,00% |
| 2007-10-19 | 10.284,228100 | -0,32% |
| 2007-10-18 | 10.317,385800 | +0,21% |
| 2007-10-17 | 10.295,713100 | -0,29% |
| 2007-10-16 | 10.325,214800 | -0,05% |
| 2007-10-15 | 10.330,272200 | +0,00% |
| 2007-10-12 | 10.330,079800 | +0,38% |
| 2007-10-11 | 10.290,726000 | -0,09% |
| 2007-10-10 | 10.300,458600 | +0,32% |
| 2007-10-09 | 10.267,928400 | +0,02% |
| 2007-10-08 | 10.266,157000 | +0,32% |
| 2007-10-05 | 10.233,678100 | +0,17% |
| 2007-10-04 | 10.216,542600 | -0,20% |
| 2007-10-03 | 10.236,838400 | +0,20% |
| 2007-10-02 | 10.216,257500 | +0,12% |
| 2007-10-01 | 10.204,000500 | -0,08% |
| 2007-09-28 | 10.212,618200 | -0,06% |
| 2007-09-27 | 10.218,283200 | +0,15% |
| 2007-09-26 | 10.203,074300 | -0,11% |
| 2007-09-25 | 10.214,147500 | -0,28% |
| 2007-09-24 | 10.242,430700 | -0,08% |
| 2007-09-21 | 10.250,902500 | -0,07% |
| 2007-09-20 | 10.258,230500 | +0,69% |
| 2007-09-19 | 10.188,159400 | +0,66% |
| 2007-09-18 | 10.121,515500 | +0,09% |
| 2007-09-17 | 10.112,689800 | -0,17% |
| 2007-09-14 | 10.129,710000 | +0,06% |
| 2007-09-13 | 10.123,418000 | +0,39% |
| 2007-09-12 | 10.084,082400 | +0,42% |
| 2007-09-11 | 10.041,774800 | +0,07% |
| 2007-09-10 | 10.034,446800 | -0,28% |
| 2007-09-07 | 10.062,427000 | -0,13% |
| 2007-09-06 | 10.075,768800 | -0,20% |
| 2007-09-05 | 10.095,723100 | +0,01% |
| 2007-09-04 | 10.094,656800 | +0,02% |
| 2007-09-03 | 10.092,473300 | +0,37% |
| 2007-08-31 | 10.054,920900 | -0,03% |
| 2007-08-30 | 10.058,280200 | +0,30% |
| 2007-08-29 | 10.028,079500 | -0,32% |
| 2007-08-28 | 10.060,428300 | -0,10% |
| 2007-08-27 | 10.070,182600 | +0,21% |
| 2007-08-24 | 10.049,509700 | +0,29% |
| 2007-08-23 | 10.020,646800 | +0,41% |
| 2007-08-22 | 9.980,057000 | +0,22% |
| 2007-08-21 | 9.958,169600 | +0,20% |
| 2007-08-17 | 9.938,100700 | -0,57% |
| 2007-08-16 | 9.994,973800 | -0,33% |
| 2007-08-15 | 10.027,789300 | -0,46% |
| 2007-08-14 | 10.073,948300 | +0,26% |
| 2007-08-13 | 10.047,396200 | -0,30% |
| 2007-08-10 | 10.077,868900 | -0,67% |
| 2007-08-09 | 10.145,823000 | +0,17% |
| 2007-08-08 | 10.128,362800 | +0,41% |
| 2007-08-07 | 10.086,700800 | -0,02% |
| 2007-08-06 | 10.088,271500 | -0,43% |
| 2007-08-03 | 10.132,078700 | +0,15% |
| 2007-08-02 | 10.116,433200 | -0,29% |
| 2007-08-01 | 10.145,569200 | +0,16% |
| 2007-07-31 | 10.129,547500 | +0,13% |
| 2007-07-30 | 10.116,578900 | -0,28% |
| 2007-07-27 | 10.145,272300 | -0,96% |
| 2007-07-26 | 10.243,571300 | -0,44% |
| 2007-07-25 | 10.288,437700 | -0,73% |
| 2007-07-24 | 10.364,360900 | +0,49% |
| 2007-07-23 | 10.313,669700 | -0,49% |
| 2007-07-20 | 10.364,955600 | +0,32% |
| 2007-07-19 | 10.331,770600 | -0,01% |
| 2007-07-18 | 10.332,315400 | -0,12% |
| 2007-07-17 | 10.345,184000 | +0,12% |
| 2007-07-16 | 10.333,209700 | +0,17% |
| 2007-07-13 | 10.315,528700 | +0,42% |
| 2007-07-12 | 10.272,281300 | +0,07% |
| 2007-07-11 | 10.265,459600 | -0,61% |
| 2007-07-10 | 10.328,392800 | +0,01% |
| 2007-07-09 | 10.326,989900 | +0,44% |
| 2007-07-06 | 10.281,376100 | -0,15% |
| 2007-07-05 | 10.296,428300 | -0,14% |
| 2007-07-04 | 10.310,493400 | +0,41% |
| 2007-07-03 | 10.267,895100 | +0,11% |
| 2007-07-02 | 10.256,263700 | +0,10% |
| 2007-06-29 | 10.246,126500 | +0,51% |
| 2007-06-28 | 10.194,172600 | 0,00% |
| 2007-06-27 | 10.194,555200 | -0,11% |
| 2007-06-26 | 10.205,767700 | -0,13% |
| 2007-06-25 | 10.219,261000 | +0,63% |
| 2007-06-22 | 10.155,453800 | -0,43% |
| 2007-06-21 | 10.198,856800 | -0,11% |
| 2007-06-20 | 10.209,807600 | +0,12% |
| 2007-06-19 | 10.197,395800 | -0,25% |
| 2007-06-18 | 10.223,223100 | +0,42% |
| 2007-06-15 | 10.180,519600 | +0,57% |
| 2007-06-14 | 10.122,399100 | +0,39% |
| 2007-06-13 | 10.083,169000 | -0,19% |
| 2007-06-12 | 10.102,589500 | +0,22% |
| 2007-06-11 | 10.080,015500 | -0,12% |
| 2007-06-08 | 10.092,556300 | -0,39% |
| 2007-06-07 | 10.132,505100 | -0,63% |
| 2007-06-06 | 10.196,871300 | -0,31% |
| 2007-06-05 | 10.228,943700 | -0,13% |
| 2007-06-04 | 10.242,679700 | +0,34% |
| 2007-06-01 | 10.207,661800 | +0,64% |
| 2007-05-31 | 10.143,216300 | -0,03% |
| 2007-05-30 | 10.146,188100 | +0,03% |
| 2007-05-29 | 10.142,955200 | +0,15% |
| 2007-05-25 | 10.128,261200 | -0,29% |
| 2007-05-24 | 10.157,682600 | -0,10% |
| 2007-05-23 | 10.167,537400 | +0,28% |
| 2007-05-22 | 10.139,552500 | +0,19% |
| 2007-05-21 | 10.119,886700 | +0,40% |
| 2007-05-18 | 10.079,153900 | -0,05% |
| 2007-05-17 | 10.083,762100 | -0,30% |
| 2007-05-16 | 10.113,726800 | -0,15% |
| 2007-05-15 | 10.129,212400 | -0,07% |
| 2007-05-14 | 10.136,493500 | +0,23% |
| 2007-05-11 | 10.112,862900 | -0,26% |
| 2007-05-10 | 10.139,400100 | -0,16% |
| 2007-05-09 | 10.155,521300 | -0,34% |
| 2007-05-08 | 10.190,643800 | +0,08% |
| 2007-05-07 | 10.182,684300 | +0,25% |
| 2007-05-04 | 10.156,794800 | +0,19% |
| 2007-05-03 | 10.137,995500 | +0,22% |
| 2007-05-02 | 10.115,268900 | -0,11% |
| 2007-04-27 | 10.126,604800 | -0,10% |
| 2007-04-26 | 10.136,975700 | +0,26% |
| 2007-04-25 | 10.110,380000 | -0,25% |
| 2007-04-24 | 10.135,646100 | -0,01% |
| 2007-04-23 | 10.136,921300 | +0,33% |
| 2007-04-21 | 10.103,231100 | +0,00% |
| 2007-04-20 | 10.102,745700 | -0,08% |
| 2007-04-19 | 10.110,580900 | -0,01% |
| 2007-04-18 | 10.111,621200 | +0,01% |
| 2007-04-17 | 10.110,917900 | +0,17% |
| 2007-04-16 | 10.093,611900 | +0,37% |
| 2007-04-13 | 10.056,196000 | -0,24% |
| 2007-04-12 | 10.080,528400 | +0,09% |
| 2007-04-11 | 10.071,580800 | +0,44% |
| 2007-04-10 | 10.027,654200 | +0,16% |
| 2007-04-06 | 10.011,901500 | +0,01% |
| 2007-04-05 | 10.011,367300 | +0,04% |
| 2007-04-04 | 10.007,450000 | +0,41% |
| 2007-04-03 | 9.966,461000 | +0,12% |
| 2007-04-02 | 9.954,718500 | +0,07% |
| 2007-03-30 | 9.947,286700 | +0,17% |
| 2007-03-29 | 9.929,979800 | +0,00% |
| 2007-03-28 | 9.929,870200 | -0,11% |
| 2007-03-27 | 9.941,132200 | -0,09% |
| 2007-03-26 | 9.950,554000 | -0,30% |
| 2007-03-23 | 9.980,353400 | +0,42% |
| 2007-03-22 | 9.938,328800 | +0,56% |
| 2007-03-21 | 9.882,572800 | -0,05% |
| 2007-03-20 | 9.887,960200 | +0,34% |
| 2007-03-19 | 9.854,387400 | +1,07% |
| 2007-03-14 | 9.750,352500 | -0,36% |
| 2007-03-13 | 9.785,508800 | -0,13% |
| 2007-03-12 | 9.798,062800 | +0,02% |
| 2007-03-09 | 9.796,280700 | +0,33% |
| 2007-03-08 | 9.764,021900 | +0,30% |
| 2007-03-07 | 9.734,556500 | +0,14% |
| 2007-03-06 | 9.720,595600 | -0,12% |
| 2007-03-05 | 9.732,351600 | -0,19% |
| 2007-03-02 | 9.751,065700 | -0,13% |
| 2007-03-01 | 9.763,912000 | -0,24% |
| 2007-02-28 | 9.787,803000 | -1,01% |
| 2007-02-27 | 9.887,380600 | -0,38% |
| 2007-02-26 | 9.924,777300 | +0,09% |
| 2007-02-23 | 9.915,460400 | +0,15% |
| 2007-02-22 | 9.900,765800 | +0,34% |
| 2007-02-21 | 9.867,095600 | -0,25% |
| 2007-02-20 | 9.891,800200 | -0,03% |
| 2007-02-19 | 9.894,979700 | -0,05% |
| 2007-02-16 | 9.899,717500 | +0,06% |
| 2007-02-15 | 9.893,450700 | +0,12% |
| 2007-02-14 | 9.881,823500 | +0,42% |
| 2007-02-13 | 9.840,476300 | -0,16% |
| 2007-02-12 | 9.856,226200 | -0,05% |
| 2007-02-09 | 9.861,605300 | -0,18% |
| 2007-02-08 | 9.879,267000 | -0,15% |
| 2007-02-07 | 9.893,931200 | -0,07% |
| 2007-02-06 | 9.900,469500 | +0,27% |
| 2007-02-05 | 9.873,919700 | -0,03% |
| 2007-02-02 | 9.876,561400 | +0,05% |
| 2007-02-01 | 9.871,968300 | +0,27% |
| 2007-01-31 | 9.845,406400 | +0,16% |
| 2007-01-30 | 9.830,024900 | +0,02% |
| 2007-01-29 | 9.827,586400 | -0,27% |
| 2007-01-26 | 9.854,150700 | -0,20% |
| 2007-01-25 | 9.873,809000 | +0,13% |
| 2007-01-24 | 9.861,253000 | +0,17% |
| 2007-01-23 | 9.844,754700 | -0,24% |
| 2007-01-22 | 9.868,318800 | -0,29% |
| 2007-01-19 | 9.897,095900 | +0,03% |
| 2007-01-18 | 9.894,599800 | +0,13% |
| 2007-01-17 | 9.881,948400 | -0,28% |
| 2007-01-16 | 9.909,625300 | +0,11% |
| 2007-01-15 | 9.899,146000 | +0,25% |
| 2007-01-12 | 9.874,537800 | +0,31% |
| 2007-01-11 | 9.844,034700 | -0,19% |
| 2007-01-10 | 9.862,460400 | -0,27% |
| 2007-01-09 | 9.889,022400 | -0,24% |
| 2007-01-08 | 9.912,749400 | -0,16% |
| 2007-01-05 | 9.929,048300 | -0,36% |
| 2007-01-04 | 9.965,412100 | -0,86% |
| 2007-01-03 | 10.052,033000 | – |