Aktuális árfolyam
10.504,6384
2009-11-09
Eszközérték
269 M
Forint
Hozam (Összes)
+5,03%
Évesített hozam (CAGR)
+1,64%
Maximum ár
10.919,4117
Minimum ár
9.518,7387
Volatilitás
6,46%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-11-09 | 10.504,638413 | +0,01% |
| 2009-11-06 | 10.503,942907 | 0,00% |
| 2009-11-05 | 10.504,052872 | 0,00% |
| 2009-11-04 | 10.504,141071 | 0,00% |
| 2009-11-03 | 10.504,163111 | +0,01% |
| 2009-11-02 | 10.503,233255 | +0,03% |
| 2009-10-30 | 10.500,605862 | +0,01% |
| 2009-10-29 | 10.499,666041 | +0,02% |
| 2009-10-28 | 10.497,735014 | +0,01% |
| 2009-10-27 | 10.496,810551 | +0,01% |
| 2009-10-26 | 10.495,894998 | +0,04% |
| 2009-10-22 | 10.492,182024 | +0,01% |
| 2009-10-21 | 10.491,249902 | +0,01% |
| 2009-10-20 | 10.490,293982 | +0,02% |
| 2009-10-19 | 10.487,896874 | +0,03% |
| 2009-10-16 | 10.484,989371 | +0,01% |
| 2009-10-15 | 10.484,044822 | +0,01% |
| 2009-10-14 | 10.483,084760 | +0,01% |
| 2009-10-13 | 10.482,141579 | +0,01% |
| 2009-10-12 | 10.481,162798 | +0,03% |
| 2009-10-09 | 10.478,303791 | +0,01% |
| 2009-10-08 | 10.477,334701 | +0,01% |
| 2009-10-07 | 10.476,388902 | +0,02% |
| 2009-10-06 | 10.474,439781 | +0,01% |
| 2009-10-05 | 10.473,470535 | +0,01% |
| 2009-10-02 | 10.472,601954 | 0,00% |
| 2009-10-01 | 10.472,646776 | 0,00% |
| 2009-09-30 | 10.472,843767 | +0,01% |
| 2009-09-29 | 10.471,876983 | +0,01% |
| 2009-09-28 | 10.470,988785 | +0,00% |
| 2009-09-25 | 10.470,980813 | 0,00% |
| 2009-09-24 | 10.470,986870 | 0,00% |
| 2009-09-23 | 10.471,005393 | 0,00% |
| 2009-09-22 | 10.471,016530 | +0,01% |
| 2009-09-21 | 10.470,152755 | +0,00% |
| 2009-09-18 | 10.470,060492 | 0,00% |
| 2009-09-17 | 10.470,081243 | +0,02% |
| 2009-09-16 | 10.468,089136 | +0,02% |
| 2009-09-15 | 10.466,138140 | +0,02% |
| 2009-09-14 | 10.464,186088 | +0,07% |
| 2009-09-11 | 10.457,382141 | +0,02% |
| 2009-09-10 | 10.455,420281 | +0,02% |
| 2009-09-09 | 10.453,479797 | +0,02% |
| 2009-09-08 | 10.451,555373 | +0,03% |
| 2009-09-07 | 10.448,618562 | +0,06% |
| 2009-09-04 | 10.442,805588 | +0,02% |
| 2009-09-03 | 10.440,857483 | +0,02% |
| 2009-09-02 | 10.438,961469 | +0,02% |
| 2009-09-01 | 10.437,018249 | +0,02% |
| 2009-08-31 | 10.435,216999 | +0,07% |
| 2009-08-28 | 10.428,388199 | 0,00% |
| 2009-08-27 | 10.428,480696 | +0,03% |
| 2009-08-26 | 10.425,537905 | +0,03% |
| 2009-08-25 | 10.422,554826 | +0,03% |
| 2009-08-24 | 10.419,006995 | +0,10% |
| 2009-08-19 | 10.408,128918 | +0,02% |
| 2009-08-18 | 10.406,176866 | +0,02% |
| 2009-08-17 | 10.404,247479 | +0,06% |
| 2009-08-14 | 10.398,339039 | +0,02% |
| 2009-08-13 | 10.396,377335 | +0,02% |
| 2009-08-12 | 10.394,322196 | +0,02% |
| 2009-08-11 | 10.392,281946 | +0,02% |
| 2009-08-10 | 10.390,230207 | +0,07% |
| 2009-08-07 | 10.382,644510 | +0,02% |
| 2009-08-06 | 10.380,454396 | +0,02% |
| 2009-08-05 | 10.378,273583 | +0,03% |
| 2009-08-04 | 10.375,252091 | +0,02% |
| 2009-08-03 | 10.373,128136 | +0,06% |
| 2009-07-31 | 10.366,943962 | +0,02% |
| 2009-07-30 | 10.364,831497 | -0,03% |
| 2009-07-29 | 10.367,976866 | +0,09% |
| 2009-07-28 | 10.358,745838 | +0,24% |
| 2009-07-27 | 10.333,531106 | +0,07% |
| 2009-07-24 | 10.326,382962 | +0,03% |
| 2009-07-23 | 10.323,084955 | +0,02% |
| 2009-07-22 | 10.321,263697 | +0,07% |
| 2009-07-21 | 10.314,068581 | -0,02% |
| 2009-07-20 | 10.315,956858 | +0,07% |
| 2009-07-17 | 10.308,924502 | +0,03% |
| 2009-07-16 | 10.305,732044 | +0,02% |
| 2009-07-15 | 10.303,207698 | +0,04% |
| 2009-07-14 | 10.299,121844 | +0,04% |
| 2009-07-13 | 10.295,329465 | +0,06% |
| 2009-07-10 | 10.288,853458 | +0,02% |
| 2009-07-09 | 10.286,286596 | +0,02% |
| 2009-07-08 | 10.284,208167 | +0,03% |
| 2009-07-07 | 10.281,012739 | +0,02% |
| 2009-07-06 | 10.278,564986 | +0,07% |
| 2009-07-03 | 10.271,636655 | +0,02% |
| 2009-07-02 | 10.269,204924 | +0,02% |
| 2009-07-01 | 10.267,323408 | +0,02% |
| 2009-06-30 | 10.265,524033 | +0,02% |
| 2009-06-29 | 10.263,122860 | +0,05% |
| 2009-06-26 | 10.257,896913 | +0,04% |
| 2009-06-25 | 10.253,542243 | +0,01% |
| 2009-06-24 | 10.252,330754 | +0,03% |
| 2009-06-23 | 10.248,953732 | +0,02% |
| 2009-06-22 | 10.246,959515 | +0,10% |
| 2009-06-19 | 10.237,143220 | -0,02% |
| 2009-06-18 | 10.239,069285 | +0,03% |
| 2009-06-17 | 10.235,639742 | +0,02% |
| 2009-06-16 | 10.233,437749 | +0,04% |
| 2009-06-15 | 10.229,283548 | +0,05% |
| 2009-06-12 | 10.223,804650 | +0,02% |
| 2009-06-11 | 10.221,545096 | +0,03% |
| 2009-06-10 | 10.218,817702 | +0,02% |
| 2009-06-09 | 10.216,639117 | +0,03% |
| 2009-06-08 | 10.213,726104 | +0,07% |
| 2009-06-05 | 10.206,735639 | +0,02% |
| 2009-06-04 | 10.204,689723 | +0,03% |
| 2009-06-03 | 10.201,468308 | +0,02% |
| 2009-06-02 | 10.199,653615 | +0,10% |
| 2009-05-29 | 10.189,700391 | +0,00% |
| 2009-05-28 | 10.189,542399 | +0,04% |
| 2009-05-27 | 10.185,454943 | +0,02% |
| 2009-05-26 | 10.183,094607 | +0,02% |
| 2009-05-25 | 10.180,881594 | +0,06% |
| 2009-05-22 | 10.175,035483 | +0,02% |
| 2009-05-21 | 10.173,339156 | +0,04% |
| 2009-05-20 | 10.169,144392 | -0,01% |
| 2009-05-19 | 10.170,594334 | +0,01% |
| 2009-05-18 | 10.169,878937 | +0,12% |
| 2009-05-15 | 10.158,129621 | 0,00% |
| 2009-05-14 | 10.158,560453 | +0,02% |
| 2009-05-13 | 10.156,416999 | +0,06% |
| 2009-05-12 | 10.150,539742 | +0,01% |
| 2009-05-11 | 10.149,396092 | +0,08% |
| 2009-05-08 | 10.141,436030 | +0,02% |
| 2009-05-07 | 10.139,738335 | +0,03% |
| 2009-05-06 | 10.136,628761 | +0,02% |
| 2009-05-05 | 10.134,627862 | +0,03% |
| 2009-05-04 | 10.131,621884 | +0,10% |
| 2009-04-30 | 10.121,509066 | +0,02% |
| 2009-04-29 | 10.119,421532 | 0,00% |
| 2009-04-28 | 10.119,431575 | +0,02% |
| 2009-04-27 | 10.117,163189 | +0,08% |
| 2009-04-24 | 10.108,616139 | +0,02% |
| 2009-04-23 | 10.106,805784 | +0,02% |
| 2009-04-22 | 10.104,995311 | +0,06% |
| 2009-04-21 | 10.099,373466 | 0,00% |
| 2009-04-20 | 10.099,378781 | +0,06% |
| 2009-04-17 | 10.093,262524 | +0,01% |
| 2009-04-16 | 10.092,172020 | -0,02% |
| 2009-04-15 | 10.093,962993 | +0,08% |
| 2009-04-14 | 10.085,640172 | +0,07% |
| 2009-04-10 | 10.078,097069 | +0,03% |
| 2009-04-09 | 10.074,578429 | +0,07% |
| 2009-04-08 | 10.067,477413 | +0,04% |
| 2009-04-07 | 10.063,870653 | +0,04% |
| 2009-04-06 | 10.060,024189 | +0,05% |
| 2009-04-03 | 10.054,653537 | +0,03% |
| 2009-04-02 | 10.051,476514 | +0,04% |
| 2009-04-01 | 10.047,081086 | -0,02% |
| 2009-03-31 | 10.048,750918 | -0,08% |
| 2009-03-30 | 10.056,384525 | +0,02% |
| 2009-03-27 | 10.054,570809 | +0,02% |
| 2009-03-26 | 10.052,062915 | +0,01% |
| 2009-03-25 | 10.050,674443 | +0,00% |
| 2009-03-24 | 10.050,427902 | +0,03% |
| 2009-03-23 | 10.047,263072 | +0,07% |
| 2009-03-20 | 10.040,031419 | +0,05% |
| 2009-03-19 | 10.034,851583 | +0,00% |
| 2009-03-18 | 10.034,847089 | +0,01% |
| 2009-03-17 | 10.034,200547 | +0,03% |
| 2009-03-16 | 10.031,597773 | +0,06% |
| 2009-03-13 | 10.025,533411 | +0,03% |
| 2009-03-12 | 10.022,517194 | +0,01% |
| 2009-03-11 | 10.021,174951 | +0,03% |
| 2009-03-10 | 10.018,021180 | +0,01% |
| 2009-03-09 | 10.016,587964 | +0,07% |
| 2009-03-06 | 10.010,021923 | -0,02% |
| 2009-03-05 | 10.011,831145 | +0,01% |
| 2009-03-04 | 10.010,383939 | +0,01% |
| 2009-03-03 | 10.009,180617 | +0,04% |
| 2009-03-02 | 10.005,530012 | +0,06% |
| 2009-02-27 | 9.999,661079 | +0,03% |
| 2009-02-26 | 9.997,018757 | +0,02% |
| 2009-02-25 | 9.995,413990 | +0,02% |
| 2009-02-24 | 9.993,568230 | +0,02% |
| 2009-02-23 | 9.991,792302 | +0,04% |
| 2009-02-20 | 9.987,299336 | +0,04% |
| 2009-02-19 | 9.982,997304 | -0,02% |
| 2009-02-18 | 9.984,723056 | -0,01% |
| 2009-02-17 | 9.985,813404 | 0,00% |
| 2009-02-16 | 9.985,947948 | +0,08% |
| 2009-02-13 | 9.978,429269 | +0,01% |
| 2009-02-12 | 9.977,439781 | +0,02% |
| 2009-02-11 | 9.975,641383 | +0,02% |
| 2009-02-10 | 9.973,540680 | 0,00% |
| 2009-02-09 | 9.973,635209 | +0,11% |
| 2009-02-06 | 9.962,866471 | +0,02% |
| 2009-02-05 | 9.960,425557 | +0,03% |
| 2009-02-04 | 9.957,916764 | 0,00% |
| 2009-02-03 | 9.958,051661 | -0,03% |
| 2009-02-02 | 9.960,759555 | +0,09% |
| 2009-01-30 | 9.952,141071 | +0,02% |
| 2009-01-29 | 9.950,191755 | +0,02% |
| 2009-01-28 | 9.948,241852 | +0,03% |
| 2009-01-27 | 9.944,940133 | +0,01% |
| 2009-01-26 | 9.943,576631 | +0,08% |
| 2009-01-23 | 9.935,687964 | +0,05% |
| 2009-01-22 | 9.930,588824 | +0,03% |
| 2009-01-21 | 9.927,244549 | +0,01% |
| 2009-01-20 | 9.926,659789 | +0,26% |
| 2009-01-19 | 9.901,259555 | +0,13% |
| 2009-01-16 | 9.888,630754 | +0,06% |
| 2009-01-15 | 9.882,586166 | +0,03% |
| 2009-01-14 | 9.879,702071 | +0,02% |
| 2009-01-13 | 9.877,982767 | -0,02% |
| 2009-01-12 | 9.879,784134 | +0,11% |
| 2009-01-09 | 9.869,008949 | +0,01% |
| 2009-01-08 | 9.867,570262 | -0,01% |
| 2009-01-07 | 9.868,447909 | +0,04% |
| 2009-01-06 | 9.864,046932 | +0,09% |
| 2009-01-05 | 9.855,486596 | +0,14% |
| 2008-12-31 | 9.841,735248 | +0,03% |
| 2008-12-30 | 9.838,871317 | +0,00% |
| 2008-12-29 | 9.838,693005 | +0,20% |
| 2008-12-23 | 9.819,534818 | +0,28% |
| 2008-12-22 | 9.791,672216 | +0,10% |
| 2008-12-19 | 9.782,289801 | +0,02% |
| 2008-12-18 | 9.780,494490 | +0,09% |
| 2008-12-17 | 9.772,008558 | +0,05% |
| 2008-12-16 | 9.766,678742 | +0,04% |
| 2008-12-15 | 9.762,437124 | +0,07% |
| 2008-12-12 | 9.755,603595 | +0,10% |
| 2008-12-11 | 9.745,741383 | +0,02% |
| 2008-12-10 | 9.743,783900 | +0,05% |
| 2008-12-09 | 9.738,729543 | +0,36% |
| 2008-12-08 | 9.703,420360 | +0,08% |
| 2008-12-05 | 9.695,493044 | +0,06% |
| 2008-12-04 | 9.689,878077 | +0,06% |
| 2008-12-03 | 9.683,590348 | +0,03% |
| 2008-12-02 | 9.680,856546 | +0,04% |
| 2008-12-01 | 9.677,269324 | +0,09% |
| 2008-11-28 | 9.668,706135 | +0,05% |
| 2008-11-27 | 9.663,759047 | +0,10% |
| 2008-11-26 | 9.654,560219 | +0,06% |
| 2008-11-25 | 9.649,223095 | +0,32% |
| 2008-11-24 | 9.618,648496 | +0,08% |
| 2008-11-21 | 9.610,526573 | +0,03% |
| 2008-11-20 | 9.607,280617 | +0,04% |
| 2008-11-19 | 9.603,849746 | +0,01% |
| 2008-11-18 | 9.603,189605 | -0,42% |
| 2008-11-17 | 9.643,649512 | +0,09% |
| 2008-11-14 | 9.635,235991 | +0,47% |
| 2008-11-13 | 9.589,960571 | +0,02% |
| 2008-11-12 | 9.588,239898 | +0,02% |
| 2008-11-11 | 9.586,343454 | +0,00% |
| 2008-11-10 | 9.585,886596 | -0,08% |
| 2008-11-07 | 9.593,526143 | +0,04% |
| 2008-11-06 | 9.589,497968 | +0,05% |
| 2008-11-05 | 9.584,263697 | +0,05% |
| 2008-11-04 | 9.579,609027 | +0,10% |
| 2008-11-03 | 9.569,756702 | +0,03% |
| 2008-10-31 | 9.566,702306 | +0,24% |
| 2008-10-30 | 9.543,617116 | +0,06% |
| 2008-10-29 | 9.537,789723 | +0,20% |
| 2008-10-28 | 9.518,738687 | -0,09% |
| 2008-10-27 | 9.527,531145 | -2,45% |
| 2008-10-22 | 9.766,367995 | -0,06% |
| 2008-10-21 | 9.772,625205 | -0,04% |
| 2008-10-20 | 9.776,164986 | -0,04% |
| 2008-10-17 | 9.780,349746 | +0,08% |
| 2008-10-16 | 9.772,684994 | +0,00% |
| 2008-10-15 | 9.772,406096 | -0,06% |
| 2008-10-14 | 9.778,335092 | +0,04% |
| 2008-10-13 | 9.774,517429 | -0,02% |
| 2008-10-10 | 9.776,072333 | -0,07% |
| 2008-10-09 | 9.782,971082 | -0,17% |
| 2008-10-08 | 9.799,360922 | -0,03% |
| 2008-10-07 | 9.801,844900 | -0,07% |
| 2008-10-06 | 9.808,601876 | +0,12% |
| 2008-10-03 | 9.797,110473 | +0,02% |
| 2008-10-02 | 9.795,181165 | -0,20% |
| 2008-10-01 | 9.814,933959 | -0,02% |
| 2008-09-30 | 9.817,131223 | +0,12% |
| 2008-09-29 | 9.805,217859 | +0,03% |
| 2008-09-26 | 9.802,206448 | -0,15% |
| 2008-09-25 | 9.816,721063 | -0,03% |
| 2008-09-24 | 9.819,683900 | +0,46% |
| 2008-09-23 | 9.775,056663 | -0,01% |
| 2008-09-22 | 9.775,561547 | -0,09% |
| 2008-09-19 | 9.784,029504 | -0,08% |
| 2008-09-18 | 9.792,350137 | -0,08% |
| 2008-09-17 | 9.800,378234 | +0,06% |
| 2008-09-16 | 9.794,685463 | -0,12% |
| 2008-09-15 | 9.806,742243 | -0,10% |
| 2008-09-12 | 9.816,960102 | -0,03% |
| 2008-09-11 | 9.820,148456 | +0,26% |
| 2008-09-10 | 9.794,303830 | -0,30% |
| 2008-09-09 | 9.824,184955 | -0,04% |
| 2008-09-08 | 9.828,331145 | -0,12% |
| 2008-09-05 | 9.839,903791 | +0,11% |
| 2008-09-04 | 9.828,914693 | -0,12% |
| 2008-09-03 | 9.840,237241 | +0,23% |
| 2008-09-02 | 9.817,863150 | +0,23% |
| 2008-09-01 | 9.795,227550 | -0,03% |
| 2008-08-29 | 9.798,477296 | -0,06% |
| 2008-08-28 | 9.804,014498 | -0,06% |
| 2008-08-27 | 9.810,144939 | +0,20% |
| 2008-08-26 | 9.790,277687 | -0,11% |
| 2008-08-25 | 9.801,042946 | -0,26% |
| 2008-08-22 | 9.826,681829 | -0,08% |
| 2008-08-21 | 9.834,561235 | +0,12% |
| 2008-08-19 | 9.822,410356 | +0,03% |
| 2008-08-18 | 9.819,742712 | -0,19% |
| 2008-08-15 | 9.838,814771 | +0,01% |
| 2008-08-14 | 9.838,309848 | +0,12% |
| 2008-08-13 | 9.826,620399 | -0,19% |
| 2008-08-12 | 9.845,605979 | -0,27% |
| 2008-08-11 | 9.872,096522 | -0,02% |
| 2008-08-08 | 9.874,232864 | +0,40% |
| 2008-08-07 | 9.834,945565 | -0,15% |
| 2008-08-06 | 9.849,756702 | -0,19% |
| 2008-08-05 | 9.868,624033 | -0,15% |
| 2008-08-04 | 9.883,597499 | +0,62% |
| 2008-08-01 | 9.822,707698 | +0,14% |
| 2008-07-31 | 9.809,457405 | +0,01% |
| 2008-07-30 | 9.808,961039 | 0,00% |
| 2008-07-29 | 9.809,287065 | -0,05% |
| 2008-07-28 | 9.814,103634 | +0,37% |
| 2008-07-25 | 9.777,652794 | +0,01% |
| 2008-07-24 | 9.776,303908 | +0,17% |
| 2008-07-23 | 9.759,241149 | 0,00% |
| 2008-07-22 | 9.759,483978 | +0,35% |
| 2008-07-21 | 9.725,498359 | +0,18% |
| 2008-07-18 | 9.708,156350 | -0,25% |
| 2008-07-17 | 9.732,872333 | +0,17% |
| 2008-07-16 | 9.716,039547 | -0,13% |
| 2008-07-15 | 9.728,577100 | -0,13% |
| 2008-07-14 | 9.740,776006 | +0,37% |
| 2008-07-11 | 9.704,733841 | +0,16% |
| 2008-07-10 | 9.688,749199 | +0,20% |
| 2008-07-09 | 9.669,749824 | -0,26% |
| 2008-07-08 | 9.695,305471 | -0,01% |
| 2008-07-07 | 9.696,483118 | +0,23% |
| 2008-07-04 | 9.673,887808 | -0,10% |
| 2008-07-03 | 9.683,810277 | -0,05% |
| 2008-07-02 | 9.688,807933 | 0,00% |
| 2008-07-01 | 9.688,989293 | -0,11% |
| 2008-06-30 | 9.699,356467 | +0,09% |
| 2008-06-27 | 9.690,825479 | -0,09% |
| 2008-06-26 | 9.699,669910 | -0,05% |
| 2008-06-25 | 9.704,345955 | -0,56% |
| 2008-06-24 | 9.758,643337 | -0,05% |
| 2008-06-23 | 9.763,664556 | -0,25% |
| 2008-06-20 | 9.788,132786 | +0,22% |
| 2008-06-19 | 9.766,697304 | -0,21% |
| 2008-06-18 | 9.786,996444 | +0,26% |
| 2008-06-17 | 9.761,363931 | +0,22% |
| 2008-06-16 | 9.739,469285 | -0,25% |
| 2008-06-13 | 9.763,390621 | -0,39% |
| 2008-06-12 | 9.802,105471 | -0,15% |
| 2008-06-11 | 9.816,521493 | -0,24% |
| 2008-06-10 | 9.839,755100 | +0,18% |
| 2008-06-09 | 9.821,611606 | -0,42% |
| 2008-06-06 | 9.863,281712 | -0,20% |
| 2008-06-05 | 9.882,579914 | -0,07% |
| 2008-06-04 | 9.889,374365 | -0,10% |
| 2008-06-03 | 9.899,675850 | -0,12% |
| 2008-06-02 | 9.911,291794 | +0,39% |
| 2008-05-30 | 9.873,277452 | +0,03% |
| 2008-05-29 | 9.870,736342 | -0,26% |
| 2008-05-28 | 9.896,724658 | -0,17% |
| 2008-05-27 | 9.913,791559 | -0,03% |
| 2008-05-26 | 9.916,679719 | +0,23% |
| 2008-05-23 | 9.893,924111 | -0,46% |
| 2008-05-22 | 9.939,234428 | +0,04% |
| 2008-05-21 | 9.934,792653 | -0,38% |
| 2008-05-20 | 9.972,340797 | -0,17% |
| 2008-05-19 | 9.989,571903 | +0,33% |
| 2008-05-16 | 9.956,964596 | +0,29% |
| 2008-05-15 | 9.928,657991 | -0,16% |
| 2008-05-14 | 9.944,517546 | -0,19% |
| 2008-05-13 | 9.963,852442 | +0,46% |
| 2008-05-09 | 9.918,584721 | +0,10% |
| 2008-05-08 | 9.908,856506 | +0,45% |
| 2008-05-07 | 9.864,178273 | +0,48% |
| 2008-05-06 | 9.816,842712 | -0,45% |
| 2008-05-05 | 9.860,996522 | +0,39% |
| 2008-04-30 | 9.822,556546 | -0,64% |
| 2008-04-29 | 9.885,466628 | +0,35% |
| 2008-04-28 | 9.851,186127 | +0,09% |
| 2008-04-25 | 9.841,920399 | +0,26% |
| 2008-04-24 | 9.816,050957 | -0,14% |
| 2008-04-23 | 9.829,400234 | -0,08% |
| 2008-04-22 | 9.836,843767 | -0,36% |
| 2008-04-21 | 9.872,293357 | +0,47% |
| 2008-04-18 | 9.825,873349 | +0,01% |
| 2008-04-17 | 9.824,410121 | +0,01% |
| 2008-04-16 | 9.823,731223 | +0,24% |
| 2008-04-15 | 9.800,335600 | -0,10% |
| 2008-04-14 | 9.810,617468 | -0,43% |
| 2008-04-11 | 9.852,978038 | -0,13% |
| 2008-04-10 | 9.865,979875 | +0,14% |
| 2008-04-09 | 9.852,243884 | -0,27% |
| 2008-04-08 | 9.879,137905 | +0,26% |
| 2008-04-07 | 9.853,768816 | +0,27% |
| 2008-04-04 | 9.827,276045 | -0,31% |
| 2008-04-03 | 9.857,525791 | -0,03% |
| 2008-04-02 | 9.860,479054 | +0,76% |
| 2008-04-01 | 9.786,533099 | -0,41% |
| 2008-03-31 | 9.826,940445 | -0,03% |
| 2008-03-28 | 9.829,729934 | +0,46% |
| 2008-03-27 | 9.784,647597 | -0,13% |
| 2008-03-26 | 9.797,734271 | +0,50% |
| 2008-03-25 | 9.749,456350 | +0,21% |
| 2008-03-21 | 9.728,969324 | -0,46% |
| 2008-03-20 | 9.773,807268 | +0,02% |
| 2008-03-19 | 9.772,011450 | +0,30% |
| 2008-03-18 | 9.742,592732 | +0,04% |
| 2008-03-17 | 9.738,258773 | -0,64% |
| 2008-03-14 | 9.800,569168 | -0,24% |
| 2008-03-13 | 9.824,063384 | -0,05% |
| 2008-03-12 | 9.828,684642 | +0,71% |
| 2008-03-11 | 9.759,773818 | +0,09% |
| 2008-03-10 | 9.751,065221 | -0,26% |
| 2008-03-07 | 9.776,925049 | -0,98% |
| 2008-03-06 | 9.873,863736 | +0,68% |
| 2008-03-05 | 9.806,816061 | -0,64% |
| 2008-03-04 | 9.869,696796 | -0,61% |
| 2008-03-03 | 9.929,970262 | -0,38% |
| 2008-02-29 | 9.967,800156 | -0,31% |
| 2008-02-28 | 9.998,552833 | -0,47% |
| 2008-02-27 | 10.045,829777 | +0,01% |
| 2008-02-26 | 10.045,127941 | +0,21% |
| 2008-02-25 | 10.023,853654 | -0,12% |
| 2008-02-22 | 10.036,076319 | -0,18% |
| 2008-02-21 | 10.054,582689 | -0,08% |
| 2008-02-20 | 10.062,421649 | -0,08% |
| 2008-02-19 | 10.070,400703 | +0,67% |
| 2008-02-18 | 10.003,623369 | -0,48% |
| 2008-02-15 | 10.051,617194 | -0,25% |
| 2008-02-14 | 10.076,707581 | +0,47% |
| 2008-02-13 | 10.029,953224 | +0,97% |
| 2008-02-12 | 9.933,440602 | +0,40% |
| 2008-02-11 | 9.894,319617 | +0,04% |
| 2008-02-08 | 9.890,491559 | -0,63% |
| 2008-02-07 | 9.953,377022 | -0,14% |
| 2008-02-06 | 9.967,017585 | -0,71% |
| 2008-02-05 | 10.037,938570 | +0,01% |
| 2008-02-04 | 10.037,036225 | +0,53% |
| 2008-02-01 | 9.984,505432 | -0,29% |
| 2008-01-31 | 10.013,229426 | +0,11% |
| 2008-01-30 | 10.001,870418 | +0,19% |
| 2008-01-29 | 9.982,691637 | -0,51% |
| 2008-01-28 | 10.033,623759 | +0,09% |
| 2008-01-25 | 10.024,717468 | +1,49% |
| 2008-01-24 | 9.877,992028 | -0,52% |
| 2008-01-23 | 9.929,501915 | +0,25% |
| 2008-01-22 | 9.905,170106 | -1,47% |
| 2008-01-21 | 10.053,362016 | +0,76% |
| 2008-01-18 | 9.977,278546 | -0,20% |
| 2008-01-17 | 9.997,419109 | -1,25% |
| 2008-01-16 | 10.123,575147 | -0,88% |
| 2008-01-15 | 10.213,257991 | -0,32% |
| 2008-01-14 | 10.245,868152 | -0,47% |
| 2008-01-11 | 10.294,311841 | -0,62% |
| 2008-01-10 | 10.358,650410 | -0,69% |
| 2008-01-09 | 10.430,599492 | +0,61% |
| 2008-01-08 | 10.367,086987 | -0,06% |
| 2008-01-07 | 10.373,352911 | -0,71% |
| 2008-01-04 | 10.447,173701 | +0,06% |
| 2008-01-03 | 10.441,298750 | -0,49% |
| 2008-01-02 | 10.492,331067 | -0,51% |
| 2007-12-28 | 10.546,286088 | +0,72% |
| 2007-12-27 | 10.471,285033 | +0,42% |
| 2007-12-21 | 10.427,910317 | -0,09% |
| 2007-12-20 | 10.437,496600 | -0,50% |
| 2007-12-19 | 10.490,274717 | +0,03% |
| 2007-12-18 | 10.486,768073 | -0,89% |
| 2007-12-17 | 10.581,329426 | -0,32% |
| 2007-12-14 | 10.615,356897 | -1,02% |
| 2007-12-13 | 10.724,558578 | +0,14% |
| 2007-12-12 | 10.709,154474 | -0,35% |
| 2007-12-11 | 10.747,217468 | +0,36% |
| 2007-12-10 | 10.708,686596 | +0,59% |
| 2007-12-07 | 10.645,612036 | +0,70% |
| 2007-12-06 | 10.571,640172 | +1,17% |
| 2007-12-05 | 10.449,661743 | -0,14% |
| 2007-12-04 | 10.464,758695 | -0,37% |
| 2007-12-03 | 10.503,811919 | +0,50% |
| 2007-11-30 | 10.451,320594 | +0,68% |
| 2007-11-29 | 10.380,811801 | +1,11% |
| 2007-11-28 | 10.266,779250 | -1,20% |
| 2007-11-27 | 10.391,851778 | -0,53% |
| 2007-11-26 | 10.447,586206 | +0,58% |
| 2007-11-23 | 10.387,260531 | -0,08% |
| 2007-11-22 | 10.395,671317 | -0,99% |
| 2007-11-21 | 10.499,496288 | -0,03% |
| 2007-11-20 | 10.502,550918 | -0,49% |
| 2007-11-19 | 10.554,590817 | -0,25% |
| 2007-11-16 | 10.580,974912 | -0,26% |
| 2007-11-15 | 10.609,028878 | -0,34% |
| 2007-11-14 | 10.645,678703 | +0,37% |
| 2007-11-13 | 10.606,586714 | -0,66% |
| 2007-11-12 | 10.677,346307 | -0,22% |
| 2007-11-09 | 10.701,395154 | -0,47% |
| 2007-11-08 | 10.752,051544 | -0,60% |
| 2007-11-07 | 10.816,420828 | -0,02% |
| 2007-11-06 | 10.818,846932 | -0,38% |
| 2007-11-05 | 10.860,477296 | -0,09% |
| 2007-10-31 | 10.870,160571 | +0,28% |
| 2007-10-30 | 10.840,076944 | +0,01% |
| 2007-10-29 | 10.839,005354 | +0,07% |
| 2007-10-26 | 10.831,774834 | +0,28% |
| 2007-10-25 | 10.801,217976 | +0,19% |
| 2007-10-24 | 10.781,083275 | +0,38% |
| 2007-10-19 | 10.739,939039 | -0,62% |
| 2007-10-18 | 10.806,421727 | +0,16% |
| 2007-10-17 | 10.788,779875 | -0,67% |
| 2007-10-16 | 10.861,695506 | +0,32% |
| 2007-10-15 | 10.827,583900 | 0,00% |
| 2007-10-12 | 10.827,963032 | +0,98% |
| 2007-10-11 | 10.722,740485 | -0,32% |
| 2007-10-10 | 10.756,956038 | +0,23% |
| 2007-10-09 | 10.732,306252 | -0,02% |
| 2007-10-08 | 10.734,151504 | +0,28% |
| 2007-10-05 | 10.703,756585 | +0,25% |
| 2007-10-04 | 10.677,568777 | -0,32% |
| 2007-10-03 | 10.712,065182 | +0,11% |
| 2007-10-02 | 10.699,980305 | +0,50% |
| 2007-10-01 | 10.646,353576 | -0,02% |
| 2007-09-28 | 10.648,275342 | -0,03% |
| 2007-09-27 | 10.651,739351 | +0,51% |
| 2007-09-26 | 10.598,182220 | +0,11% |
| 2007-09-25 | 10.586,051192 | -0,24% |
| 2007-09-24 | 10.611,216022 | -0,37% |
| 2007-09-21 | 10.650,411333 | +0,02% |
| 2007-09-20 | 10.648,234467 | +1,12% |
| 2007-09-19 | 10.529,902657 | +0,48% |
| 2007-09-18 | 10.479,522743 | -0,12% |
| 2007-09-17 | 10.491,986049 | -0,44% |
| 2007-09-14 | 10.538,162485 | +0,54% |
| 2007-09-13 | 10.482,022040 | +0,27% |
| 2007-09-12 | 10.453,899218 | +0,88% |
| 2007-09-11 | 10.362,941149 | -0,30% |
| 2007-09-10 | 10.394,294334 | -0,67% |
| 2007-09-07 | 10.464,720242 | -0,29% |
| 2007-09-06 | 10.495,186674 | -0,65% |
| 2007-09-05 | 10.564,379758 | +0,71% |
| 2007-09-04 | 10.489,707190 | -0,19% |
| 2007-09-03 | 10.509,627628 | +0,74% |
| 2007-08-31 | 10.432,815475 | -0,26% |
| 2007-08-30 | 10.460,422782 | +0,35% |
| 2007-08-29 | 10.423,595272 | -0,44% |
| 2007-08-28 | 10.469,627628 | -0,35% |
| 2007-08-27 | 10.506,414498 | +0,82% |
| 2007-08-24 | 10.420,845838 | +0,47% |
| 2007-08-23 | 10.371,890035 | +1,57% |
| 2007-08-22 | 10.211,458187 | +0,18% |
| 2007-08-21 | 10.193,032317 | +0,26% |
| 2007-08-17 | 10.166,928722 | -2,40% |
| 2007-08-16 | 10.416,621884 | -0,13% |
| 2007-08-15 | 10.430,407581 | -0,64% |
| 2007-08-14 | 10.497,137827 | +0,99% |
| 2007-08-13 | 10.394,510121 | -0,85% |
| 2007-08-10 | 10.483,790582 | -0,92% |
| 2007-08-09 | 10.581,304885 | +0,23% |
| 2007-08-08 | 10.557,098046 | +0,50% |
| 2007-08-07 | 10.504,399609 | -0,56% |
| 2007-08-06 | 10.564,071630 | -0,94% |
| 2007-08-03 | 10.664,122978 | +0,15% |
| 2007-08-02 | 10.648,367409 | -0,49% |
| 2007-08-01 | 10.701,089410 | +0,52% |
| 2007-07-31 | 10.645,812153 | +0,01% |
| 2007-07-30 | 10.644,749863 | +0,13% |
| 2007-07-27 | 10.631,407034 | -1,43% |
| 2007-07-26 | 10.785,289215 | -0,43% |
| 2007-07-25 | 10.831,633216 | -0,80% |
| 2007-07-24 | 10.919,411684 | +1,01% |
| 2007-07-23 | 10.809,853068 | -0,21% |
| 2007-07-20 | 10.832,772802 | +0,11% |
| 2007-07-19 | 10.820,804650 | +0,12% |
| 2007-07-18 | 10.808,186127 | -0,25% |
| 2007-07-17 | 10.835,343689 | +0,28% |
| 2007-07-16 | 10.804,795389 | +0,28% |
| 2007-07-13 | 10.774,939429 | +0,76% |
| 2007-07-12 | 10.694,118015 | -0,02% |
| 2007-07-11 | 10.696,284134 | -1,15% |
| 2007-07-10 | 10.820,356506 | +0,10% |
| 2007-07-09 | 10.809,718953 | +0,52% |
| 2007-07-06 | 10.753,418718 | -0,38% |
| 2007-07-05 | 10.794,237163 | +0,28% |
| 2007-07-04 | 10.763,866940 | +0,82% |
| 2007-07-03 | 10.675,862524 | +0,02% |
| 2007-07-02 | 10.673,591481 | +0,19% |
| 2007-06-29 | 10.653,247245 | +0,75% |
| 2007-06-28 | 10.574,374756 | -1,31% |
| 2007-06-27 | 10.715,101290 | +1,09% |
| 2007-06-26 | 10.599,067722 | +1,21% |
| 2007-06-25 | 10.472,071395 | +1,05% |
| 2007-06-22 | 10.363,725205 | -0,31% |
| 2007-06-21 | 10.395,965807 | -0,09% |
| 2007-06-20 | 10.405,522704 | -0,19% |
| 2007-06-19 | 10.425,269129 | -0,48% |
| 2007-06-18 | 10.475,128996 | +0,38% |
| 2007-06-15 | 10.435,901993 | +0,66% |
| 2007-06-14 | 10.367,958538 | +0,67% |
| 2007-06-13 | 10.299,105393 | -0,59% |
| 2007-06-12 | 10.360,095858 | +0,57% |
| 2007-06-11 | 10.301,028566 | -0,23% |
| 2007-06-08 | 10.324,390778 | -0,17% |
| 2007-06-07 | 10.341,985463 | -0,61% |
| 2007-06-05 | 10.405,933138 | -0,32% |
| 2007-06-04 | 10.439,613990 | +0,79% |
| 2007-06-01 | 10.357,998242 | +0,91% |
| 2007-05-31 | 10.264,155178 | -0,14% |
| 2007-05-30 | 10.278,219891 | +0,64% |
| 2007-05-29 | 10.212,703165 | -0,29% |
| 2007-05-25 | 10.242,659945 | 0,00% |
| 2007-05-24 | 10.242,852247 | -0,15% |
| 2007-05-23 | 10.258,221376 | +0,11% |
| 2007-05-22 | 10.246,892419 | +0,15% |
| 2007-05-21 | 10.231,081282 | +0,69% |
| 2007-05-18 | 10.161,285268 | +0,14% |
| 2007-05-17 | 10.147,216295 | -0,55% |
| 2007-05-16 | 10.202,949433 | -0,29% |
| 2007-05-15 | 10.232,681946 | -0,08% |
| 2007-05-14 | 10.240,597851 | -0,14% |
| 2007-05-11 | 10.255,345643 | +0,12% |
| 2007-05-10 | 10.243,451934 | +0,39% |
| 2007-05-09 | 10.203,248183 | -0,81% |
| 2007-05-08 | 10.286,769207 | +0,23% |
| 2007-05-07 | 10.263,585385 | +0,75% |
| 2007-05-04 | 10.186,841930 | +0,08% |
| 2007-05-03 | 10.179,160805 | +0,32% |
| 2007-05-02 | 10.147,021180 | -0,24% |
| 2007-04-27 | 10.171,676202 | +0,16% |
| 2007-04-26 | 10.155,136264 | +0,14% |
| 2007-04-25 | 10.141,204338 | -0,15% |
| 2007-04-24 | 10.156,303791 | +0,03% |
| 2007-04-23 | 10.153,167839 | +0,67% |
| 2007-04-20 | 10.085,732122 | +0,22% |
| 2007-04-19 | 10.063,325361 | +0,12% |
| 2007-04-18 | 10.051,690895 | -0,38% |
| 2007-04-17 | 10.089,760688 | +0,79% |
| 2007-04-16 | 10.010,300821 | +0,62% |
| 2007-04-13 | 9.948,941188 | -0,24% |
| 2007-04-12 | 9.972,945604 | +0,35% |
| 2007-04-11 | 9.938,275537 | +0,64% |
| 2007-04-10 | 9.875,410395 | -0,22% |
| 2007-04-06 | 9.896,787691 | +0,09% |
| 2007-04-05 | 9.888,079680 | +0,36% |
| 2007-04-04 | 9.852,894373 | +0,44% |
| 2007-04-03 | 9.809,750567 | -0,16% |
| 2007-04-02 | 9.825,066471 | +0,08% |
| 2007-03-30 | 9.817,201798 | +0,27% |
| 2007-03-28 | 9.790,360961 | +0,21% |
| 2007-03-27 | 9.769,871317 | -0,68% |
| 2007-03-26 | 9.836,308753 | +0,55% |
| 2007-03-23 | 9.782,411020 | +0,50% |
| 2007-03-22 | 9.733,551895 | +0,21% |
| 2007-03-21 | 9.713,188941 | -0,12% |
| 2007-03-20 | 9.724,738296 | +0,29% |
| 2007-03-19 | 9.696,337554 | +0,45% |
| 2007-03-14 | 9.652,815514 | +0,05% |
| 2007-03-13 | 9.648,100586 | -0,51% |
| 2007-03-12 | 9.697,711645 | -0,04% |
| 2007-03-09 | 9.701,596288 | +1,04% |
| 2007-03-08 | 9.601,642360 | -0,29% |
| 2007-03-07 | 9.629,818875 | +0,04% |
| 2007-03-06 | 9.626,056155 | -0,20% |
| 2007-03-05 | 9.645,471708 | -0,09% |
| 2007-03-02 | 9.654,057874 | -0,08% |
| 2007-03-01 | 9.661,599883 | -0,33% |
| 2007-02-28 | 9.693,532552 | -1,76% |
| 2007-02-27 | 9.867,016999 | -0,01% |
| 2007-02-26 | 9.868,491794 | +0,19% |
| 2007-02-23 | 9.849,722978 | +0,37% |
| 2007-02-22 | 9.813,513482 | +0,13% |
| 2007-02-21 | 9.800,991911 | -0,46% |
| 2007-02-20 | 9.846,603009 | +0,02% |
| 2007-02-19 | 9.844,593826 | +0,16% |
| 2007-02-16 | 9.828,390113 | -0,48% |
| 2007-02-15 | 9.875,848652 | +0,28% |
| 2007-02-14 | 9.848,306643 | +0,71% |
| 2007-02-13 | 9.778,855881 | -0,46% |
| 2007-02-12 | 9.824,032356 | +0,25% |
| 2007-02-09 | 9.799,937319 | -1,08% |
| 2007-02-08 | 9.906,627081 | -0,38% |
| 2007-02-07 | 9.944,577648 | -0,14% |
| 2007-02-06 | 9.958,826690 | +0,21% |
| 2007-02-05 | 9.937,561313 | +0,00% |
| 2007-02-02 | 9.937,561313 | +0,12% |
| 2007-02-01 | 9.925,672372 | +0,58% |
| 2007-01-31 | 9.868,242438 | +0,47% |
| 2007-01-30 | 9.821,665533 | -0,22% |
| 2007-01-29 | 9.843,641970 | -0,10% |
| 2007-01-26 | 9.853,178234 | -0,47% |
| 2007-01-25 | 9.900,015866 | +0,44% |
| 2007-01-24 | 9.856,504259 | -0,11% |
| 2007-01-23 | 9.867,346932 | -0,15% |
| 2007-01-22 | 9.882,575342 | -0,06% |
| 2007-01-19 | 9.888,957327 | +0,59% |
| 2007-01-18 | 9.830,839312 | -0,28% |
| 2007-01-17 | 9.858,049824 | -0,21% |
| 2007-01-16 | 9.878,925830 | +0,56% |
| 2007-01-15 | 9.824,155608 | +0,41% |
| 2007-01-12 | 9.783,589410 | +0,89% |
| 2007-01-11 | 9.697,169637 | -0,74% |
| 2007-01-10 | 9.769,463892 | -0,58% |
| 2007-01-09 | 9.826,676475 | +0,40% |
| 2007-01-08 | 9.787,565924 | -0,69% |
| 2007-01-05 | 9.855,907190 | -1,22% |
| 2007-01-04 | 9.978,081829 | -0,51% |
| 2007-01-03 | 10.028,761626 | +0,03% |
| 2007-01-02 | 10.025,467331 | +0,62% |
| 2006-12-29 | 9.963,444939 | -0,09% |
| 2006-12-28 | 9.972,612622 | +0,33% |
| 2006-12-27 | 9.940,207581 | -0,92% |
| 2006-12-22 | 10.032,300313 | -0,20% |
| 2006-12-21 | 10.052,325752 | +2,09% |
| 2006-12-20 | 9.846,481125 | -2,08% |
| 2006-12-19 | 10.056,128058 | -0,13% |
| 2006-12-18 | 10.069,186088 | +0,38% |
| 2006-12-15 | 10.030,815944 | +0,37% |
| 2006-12-14 | 9.993,694685 | -0,76% |
| 2006-12-13 | 10.070,039390 | -0,01% |
| 2006-12-12 | 10.071,191208 | +0,46% |
| 2006-12-11 | 10.025,432630 | -0,15% |
| 2006-12-08 | 10.040,503400 | +0,50% |
| 2006-12-07 | 9.990,156116 | -0,09% |
| 2006-12-06 | 9.999,186870 | +0,64% |
| 2006-12-05 | 9.935,612739 | +0,56% |
| 2006-12-04 | 9.880,429113 | +0,00% |
| 2006-12-01 | 9.880,110199 | -0,38% |
| 2006-11-30 | 9.918,271122 | +0,64% |
| 2006-11-29 | 9.855,019109 | -0,52% |
| 2006-11-28 | 9.906,055061 | +0,17% |
| 2006-11-27 | 9.889,550371 | -0,45% |
| 2006-11-24 | 9.934,623955 | -0,10% |
| 2006-11-23 | 9.944,178585 | +0,33% |
| 2006-11-22 | 9.911,584017 | +0,60% |
| 2006-11-21 | 9.852,411880 | +0,23% |
| 2006-11-20 | 9.830,197382 | +0,05% |
| 2006-11-17 | 9.825,105666 | +0,10% |
| 2006-11-16 | 9.814,888785 | -0,57% |
| 2006-11-15 | 9.870,711645 | +0,18% |
| 2006-11-14 | 9.852,829074 | +0,21% |
| 2006-11-13 | 9.832,284408 | -0,92% |
| 2006-11-10 | 9.923,435053 | -0,36% |
| 2006-11-09 | 9.959,583431 | +0,04% |
| 2006-11-08 | 9.955,124736 | -0,08% |
| 2006-11-07 | 9.963,012505 | -0,44% |
| 2006-11-06 | 10.007,372489 | +0,06% |
| 2006-11-03 | 10.001,725244 | – |