Aktuális árfolyam
10.075,4606
2009-11-16
Eszközérték
9.066 M
Forint
Hozam (Összes)
+0,92%
Évesített hozam (CAGR)
+0,46%
Maximum ár
10.130,5006
Minimum ár
9.180,1582
Volatilitás
3,91%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-11-16 | 10.075,460611 | +0,08% |
| 2009-11-13 | 10.067,783563 | +0,00% |
| 2009-11-12 | 10.067,620884 | +0,00% |
| 2009-11-11 | 10.067,454316 | +0,00% |
| 2009-11-10 | 10.067,264813 | +0,00% |
| 2009-11-09 | 10.067,092757 | +0,01% |
| 2009-11-06 | 10.066,567787 | +0,00% |
| 2009-11-05 | 10.066,393726 | +0,00% |
| 2009-11-04 | 10.066,210946 | +0,00% |
| 2009-11-03 | 10.066,005512 | +0,00% |
| 2009-11-02 | 10.065,822947 | +0,01% |
| 2009-10-30 | 10.065,277614 | +0,00% |
| 2009-10-29 | 10.065,093911 | +0,00% |
| 2009-10-28 | 10.064,919614 | +0,00% |
| 2009-10-27 | 10.064,735276 | +0,00% |
| 2009-10-26 | 10.064,552365 | 0,00% |
| 2009-10-22 | 10.064,835268 | +0,00% |
| 2009-10-21 | 10.064,641120 | +0,00% |
| 2009-10-20 | 10.064,426274 | +0,01% |
| 2009-10-19 | 10.063,874211 | +0,01% |
| 2009-10-16 | 10.063,242146 | +0,00% |
| 2009-10-15 | 10.063,047102 | +0,00% |
| 2009-10-14 | 10.062,844014 | +0,00% |
| 2009-10-13 | 10.062,668750 | +0,00% |
| 2009-10-12 | 10.062,428520 | +0,01% |
| 2009-10-09 | 10.061,844293 | +0,00% |
| 2009-10-08 | 10.061,641255 | +0,00% |
| 2009-10-07 | 10.061,446517 | +0,00% |
| 2009-10-06 | 10.061,262754 | +0,00% |
| 2009-10-05 | 10.061,052828 | +0,01% |
| 2009-10-02 | 10.060,449231 | +0,00% |
| 2009-10-01 | 10.060,246131 | +0,00% |
| 2009-09-30 | 10.060,052525 | +0,00% |
| 2009-09-29 | 10.059,845817 | +0,01% |
| 2009-09-28 | 10.059,004969 | +0,01% |
| 2009-09-25 | 10.058,327690 | +0,00% |
| 2009-09-24 | 10.058,099665 | +0,00% |
| 2009-09-23 | 10.057,884948 | -0,01% |
| 2009-09-22 | 10.058,653378 | +0,01% |
| 2009-09-21 | 10.057,859123 | +0,01% |
| 2009-09-18 | 10.056,667814 | +0,00% |
| 2009-09-17 | 10.056,171469 | +0,02% |
| 2009-09-16 | 10.054,233417 | +0,02% |
| 2009-09-15 | 10.052,344463 | +0,02% |
| 2009-09-14 | 10.050,461975 | +0,06% |
| 2009-09-11 | 10.044,840848 | +0,02% |
| 2009-09-10 | 10.042,939614 | +0,02% |
| 2009-09-09 | 10.041,088736 | +0,02% |
| 2009-09-08 | 10.039,220314 | +0,02% |
| 2009-09-07 | 10.037,353309 | +0,06% |
| 2009-09-04 | 10.031,739294 | +0,02% |
| 2009-09-03 | 10.029,843322 | +0,02% |
| 2009-09-02 | 10.027,989262 | +0,02% |
| 2009-09-01 | 10.026,116756 | +0,02% |
| 2009-08-31 | 10.024,224373 | +0,06% |
| 2009-08-28 | 10.018,581600 | +0,01% |
| 2009-08-27 | 10.017,145532 | +0,02% |
| 2009-08-26 | 10.014,843463 | +0,02% |
| 2009-08-25 | 10.012,927223 | +0,02% |
| 2009-08-24 | 10.011,013854 | +0,10% |
| 2009-08-19 | 10.001,489620 | +0,02% |
| 2009-08-18 | 9.999,629447 | +0,02% |
| 2009-08-17 | 9.997,745785 | +0,07% |
| 2009-08-14 | 9.991,224629 | +0,02% |
| 2009-08-13 | 9.989,127721 | +0,03% |
| 2009-08-12 | 9.986,254649 | +0,02% |
| 2009-08-11 | 9.983,816434 | +0,02% |
| 2009-08-10 | 9.981,347785 | +0,06% |
| 2009-08-07 | 9.975,030194 | +0,02% |
| 2009-08-06 | 9.973,059757 | +0,02% |
| 2009-08-05 | 9.970,976425 | +0,02% |
| 2009-08-04 | 9.968,811535 | +0,02% |
| 2009-08-03 | 9.966,681387 | +0,06% |
| 2009-07-31 | 9.960,497651 | +0,02% |
| 2009-07-30 | 9.958,259636 | -0,02% |
| 2009-07-29 | 9.959,844904 | +0,07% |
| 2009-07-28 | 9.953,217337 | +0,24% |
| 2009-07-27 | 9.929,331477 | +0,07% |
| 2009-07-24 | 9.922,389921 | +0,01% |
| 2009-07-23 | 9.921,216773 | +0,03% |
| 2009-07-22 | 9.918,236629 | +0,04% |
| 2009-07-21 | 9.914,034504 | 0,00% |
| 2009-07-20 | 9.914,066178 | +0,07% |
| 2009-07-17 | 9.907,207543 | +0,03% |
| 2009-07-16 | 9.903,953826 | +0,04% |
| 2009-07-15 | 9.900,304318 | +0,03% |
| 2009-07-14 | 9.897,372019 | +0,03% |
| 2009-07-13 | 9.894,659890 | +0,06% |
| 2009-07-10 | 9.888,336680 | +0,03% |
| 2009-07-09 | 9.885,802035 | +0,02% |
| 2009-07-08 | 9.883,712793 | +0,02% |
| 2009-07-07 | 9.881,618781 | +0,03% |
| 2009-07-06 | 9.879,145747 | +0,07% |
| 2009-07-03 | 9.872,472214 | +0,02% |
| 2009-07-02 | 9.870,191424 | +0,02% |
| 2009-07-01 | 9.868,295130 | +0,02% |
| 2009-06-30 | 9.866,349815 | +0,02% |
| 2009-06-29 | 9.864,160971 | +0,05% |
| 2009-06-26 | 9.859,676831 | +0,04% |
| 2009-06-25 | 9.855,717177 | +0,02% |
| 2009-06-24 | 9.853,552520 | +0,01% |
| 2009-06-23 | 9.852,314210 | +0,02% |
| 2009-06-22 | 9.850,303114 | +0,09% |
| 2009-06-19 | 9.841,568891 | 0,00% |
| 2009-06-18 | 9.841,691774 | +0,02% |
| 2009-06-17 | 9.839,276530 | +0,02% |
| 2009-06-16 | 9.837,264975 | +0,02% |
| 2009-06-15 | 9.835,008623 | +0,06% |
| 2009-06-12 | 9.828,755052 | +0,02% |
| 2009-06-11 | 9.826,647107 | +0,03% |
| 2009-06-10 | 9.823,883323 | +0,02% |
| 2009-06-09 | 9.821,740124 | +0,02% |
| 2009-06-08 | 9.819,789198 | +0,07% |
| 2009-06-05 | 9.812,991435 | +0,02% |
| 2009-06-04 | 9.810,932116 | +0,02% |
| 2009-06-03 | 9.808,820283 | +0,02% |
| 2009-06-02 | 9.807,023031 | +0,08% |
| 2009-05-29 | 9.799,221358 | +0,02% |
| 2009-05-28 | 9.797,170312 | +0,02% |
| 2009-05-27 | 9.795,115936 | +0,02% |
| 2009-05-26 | 9.792,716949 | +0,02% |
| 2009-05-25 | 9.790,563891 | +0,07% |
| 2009-05-22 | 9.783,955342 | +0,02% |
| 2009-05-21 | 9.782,200359 | +0,02% |
| 2009-05-20 | 9.780,069244 | -0,04% |
| 2009-05-19 | 9.783,759613 | 0,00% |
| 2009-05-18 | 9.783,875104 | +0,15% |
| 2009-05-15 | 9.769,515532 | +0,01% |
| 2009-05-14 | 9.768,279613 | +0,02% |
| 2009-05-13 | 9.766,195845 | +0,03% |
| 2009-05-12 | 9.763,342853 | +0,02% |
| 2009-05-11 | 9.761,302611 | +0,07% |
| 2009-05-08 | 9.754,298951 | +0,03% |
| 2009-05-07 | 9.751,681595 | +0,03% |
| 2009-05-06 | 9.748,720153 | +0,02% |
| 2009-05-05 | 9.746,702566 | +0,03% |
| 2009-05-04 | 9.743,950719 | +0,08% |
| 2009-04-30 | 9.735,978877 | +0,02% |
| 2009-04-29 | 9.733,822519 | +0,02% |
| 2009-04-28 | 9.731,939301 | +0,01% |
| 2009-04-27 | 9.730,585302 | +0,06% |
| 2009-04-24 | 9.724,329265 | +0,02% |
| 2009-04-23 | 9.722,468027 | +0,02% |
| 2009-04-22 | 9.720,597985 | +0,04% |
| 2009-04-21 | 9.716,885516 | +0,01% |
| 2009-04-20 | 9.716,228043 | +0,06% |
| 2009-04-17 | 9.710,279112 | +0,02% |
| 2009-04-16 | 9.708,250740 | +0,02% |
| 2009-04-15 | 9.706,222296 | +0,02% |
| 2009-04-14 | 9.703,809207 | +0,10% |
| 2009-04-10 | 9.694,261506 | +0,04% |
| 2009-04-09 | 9.690,641833 | +0,04% |
| 2009-04-08 | 9.686,663764 | +0,04% |
| 2009-04-07 | 9.683,179557 | +0,03% |
| 2009-04-06 | 9.680,402344 | +0,06% |
| 2009-04-03 | 9.674,301006 | +0,04% |
| 2009-04-02 | 9.670,154503 | +0,04% |
| 2009-04-01 | 9.666,294740 | -0,03% |
| 2009-03-31 | 9.669,000712 | -0,09% |
| 2009-03-30 | 9.677,603630 | +0,05% |
| 2009-03-27 | 9.672,949360 | +0,03% |
| 2009-03-26 | 9.670,337151 | -0,01% |
| 2009-03-25 | 9.671,563076 | +0,01% |
| 2009-03-24 | 9.670,540635 | +0,02% |
| 2009-03-23 | 9.668,392347 | +0,06% |
| 2009-03-20 | 9.662,253290 | +0,05% |
| 2009-03-19 | 9.657,823511 | 0,00% |
| 2009-03-18 | 9.658,192025 | +0,03% |
| 2009-03-17 | 9.655,580110 | +0,02% |
| 2009-03-16 | 9.654,012217 | +0,06% |
| 2009-03-13 | 9.648,094982 | +0,03% |
| 2009-03-12 | 9.644,947235 | +0,02% |
| 2009-03-11 | 9.643,318297 | +0,02% |
| 2009-03-10 | 9.641,128280 | +0,01% |
| 2009-03-09 | 9.639,873216 | +0,05% |
| 2009-03-06 | 9.635,418438 | +0,00% |
| 2009-03-05 | 9.635,327840 | +0,01% |
| 2009-03-04 | 9.634,081416 | +0,01% |
| 2009-03-03 | 9.632,987470 | +0,03% |
| 2009-03-02 | 9.630,361244 | +0,06% |
| 2009-02-27 | 9.624,480083 | +0,03% |
| 2009-02-26 | 9.621,825254 | +0,00% |
| 2009-02-25 | 9.621,541766 | +0,02% |
| 2009-02-24 | 9.619,525502 | +0,02% |
| 2009-02-23 | 9.617,941711 | +0,04% |
| 2009-02-20 | 9.613,806541 | +0,04% |
| 2009-02-19 | 9.610,162581 | 0,00% |
| 2009-02-18 | 9.610,214420 | -0,02% |
| 2009-02-17 | 9.612,455000 | 0,00% |
| 2009-02-16 | 9.612,837722 | +0,07% |
| 2009-02-13 | 9.606,176166 | +0,03% |
| 2009-02-12 | 9.603,761951 | +0,02% |
| 2009-02-11 | 9.601,772152 | +0,02% |
| 2009-02-10 | 9.599,603147 | +0,02% |
| 2009-02-09 | 9.597,234952 | +0,08% |
| 2009-02-06 | 9.589,908533 | +0,02% |
| 2009-02-05 | 9.587,966119 | +0,02% |
| 2009-02-04 | 9.586,468166 | +0,00% |
| 2009-02-03 | 9.586,355529 | +0,02% |
| 2009-02-02 | 9.584,064356 | +0,07% |
| 2009-01-30 | 9.577,258795 | +0,01% |
| 2009-01-29 | 9.576,097027 | +0,03% |
| 2009-01-28 | 9.573,584575 | +0,03% |
| 2009-01-27 | 9.571,068185 | +0,03% |
| 2009-01-26 | 9.568,523866 | +0,06% |
| 2009-01-23 | 9.562,875974 | +0,02% |
| 2009-01-22 | 9.560,829221 | +0,05% |
| 2009-01-21 | 9.556,337144 | +0,03% |
| 2009-01-20 | 9.553,819197 | +0,26% |
| 2009-01-19 | 9.528,774909 | +0,12% |
| 2009-01-16 | 9.517,017411 | +0,02% |
| 2009-01-15 | 9.515,076860 | +0,03% |
| 2009-01-14 | 9.512,224171 | +0,02% |
| 2009-01-13 | 9.510,539249 | +0,01% |
| 2009-01-12 | 9.509,375723 | +0,07% |
| 2009-01-09 | 9.502,685749 | +0,02% |
| 2009-01-08 | 9.501,175261 | +0,02% |
| 2009-01-07 | 9.499,030232 | +0,04% |
| 2009-01-06 | 9.494,930708 | +0,05% |
| 2009-01-05 | 9.490,406985 | +0,15% |
| 2008-12-31 | 9.476,664493 | +0,03% |
| 2008-12-30 | 9.473,808618 | +0,07% |
| 2008-12-29 | 9.467,221404 | +0,17% |
| 2008-12-23 | 9.451,484659 | +0,31% |
| 2008-12-22 | 9.422,363468 | +0,05% |
| 2008-12-19 | 9.417,867359 | +0,04% |
| 2008-12-18 | 9.414,354435 | +0,06% |
| 2008-12-17 | 9.408,654124 | +0,08% |
| 2008-12-16 | 9.400,866271 | +0,05% |
| 2008-12-15 | 9.396,508874 | +0,06% |
| 2008-12-12 | 9.390,640401 | +0,09% |
| 2008-12-11 | 9.381,736024 | +0,02% |
| 2008-12-10 | 9.379,578487 | +0,03% |
| 2008-12-09 | 9.376,417187 | +0,38% |
| 2008-12-08 | 9.340,738014 | +0,08% |
| 2008-12-05 | 9.332,922962 | +0,04% |
| 2008-12-04 | 9.329,237971 | +0,07% |
| 2008-12-03 | 9.322,779529 | +0,03% |
| 2008-12-02 | 9.320,127545 | +0,03% |
| 2008-12-01 | 9.317,499371 | +0,09% |
| 2008-11-28 | 9.308,953975 | +0,04% |
| 2008-11-27 | 9.305,001497 | +0,10% |
| 2008-11-26 | 9.295,624471 | +0,02% |
| 2008-11-25 | 9.293,904305 | +0,32% |
| 2008-11-24 | 9.264,255072 | +0,07% |
| 2008-11-21 | 9.257,332054 | +0,04% |
| 2008-11-20 | 9.254,046194 | +0,03% |
| 2008-11-19 | 9.251,669736 | +0,02% |
| 2008-11-18 | 9.250,106778 | +0,00% |
| 2008-11-17 | 9.249,652339 | -0,07% |
| 2008-11-14 | 9.256,112903 | +0,00% |
| 2008-11-13 | 9.255,928050 | +0,03% |
| 2008-11-12 | 9.252,787808 | -0,01% |
| 2008-11-11 | 9.253,717625 | +0,00% |
| 2008-11-10 | 9.253,291920 | +0,07% |
| 2008-11-07 | 9.247,264833 | 0,00% |
| 2008-11-06 | 9.247,721834 | +0,02% |
| 2008-11-05 | 9.245,737120 | +0,05% |
| 2008-11-04 | 9.240,937425 | +0,11% |
| 2008-11-03 | 9.230,987908 | +0,06% |
| 2008-10-31 | 9.225,860110 | +0,21% |
| 2008-10-30 | 9.206,441072 | +0,06% |
| 2008-10-29 | 9.200,511529 | +0,22% |
| 2008-10-28 | 9.180,158208 | -0,09% |
| 2008-10-27 | 9.188,165751 | -2,46% |
| 2008-10-22 | 9.419,457345 | -0,06% |
| 2008-10-21 | 9.424,840584 | -0,01% |
| 2008-10-20 | 9.426,104499 | -0,01% |
| 2008-10-17 | 9.427,383358 | +0,03% |
| 2008-10-16 | 9.424,160288 | -0,04% |
| 2008-10-15 | 9.427,938277 | -0,04% |
| 2008-10-14 | 9.432,113070 | +0,06% |
| 2008-10-13 | 9.426,857915 | +0,05% |
| 2008-10-10 | 9.421,843772 | -0,06% |
| 2008-10-09 | 9.427,731204 | +0,00% |
| 2008-10-08 | 9.427,415047 | -0,04% |
| 2008-10-07 | 9.431,468677 | -0,07% |
| 2008-10-06 | 9.438,435614 | +0,04% |
| 2008-10-03 | 9.435,077487 | -0,08% |
| 2008-10-02 | 9.442,424587 | +0,02% |
| 2008-10-01 | 9.440,301458 | -0,01% |
| 2008-09-30 | 9.441,124862 | -0,10% |
| 2008-09-29 | 9.450,454827 | -0,04% |
| 2008-09-26 | 9.453,909997 | +0,03% |
| 2008-09-25 | 9.450,967253 | +0,02% |
| 2008-09-24 | 9.449,546647 | -0,02% |
| 2008-09-23 | 9.451,107532 | -0,05% |
| 2008-09-22 | 9.455,658232 | +0,25% |
| 2008-09-19 | 9.432,182057 | +0,07% |
| 2008-09-18 | 9.425,697753 | -0,07% |
| 2008-09-17 | 9.432,638958 | -0,02% |
| 2008-09-16 | 9.434,071494 | -0,15% |
| 2008-09-15 | 9.447,892431 | +0,10% |
| 2008-09-12 | 9.438,533894 | -0,01% |
| 2008-09-11 | 9.439,812777 | +0,02% |
| 2008-09-10 | 9.437,688576 | -0,15% |
| 2008-09-09 | 9.451,517604 | +0,14% |
| 2008-09-08 | 9.438,459174 | -0,02% |
| 2008-09-05 | 9.440,218635 | -0,13% |
| 2008-09-04 | 9.452,486113 | -0,14% |
| 2008-09-03 | 9.465,689868 | -0,06% |
| 2008-09-02 | 9.471,289667 | -0,01% |
| 2008-09-01 | 9.472,009974 | +0,21% |
| 2008-08-29 | 9.452,310127 | +0,02% |
| 2008-08-28 | 9.450,743936 | +0,03% |
| 2008-08-27 | 9.447,879912 | -0,01% |
| 2008-08-26 | 9.448,561016 | +0,00% |
| 2008-08-25 | 9.448,509932 | +0,06% |
| 2008-08-22 | 9.443,218285 | +0,05% |
| 2008-08-21 | 9.438,183296 | +0,06% |
| 2008-08-19 | 9.432,069330 | +0,03% |
| 2008-08-18 | 9.429,334491 | +0,10% |
| 2008-08-15 | 9.419,531814 | +0,01% |
| 2008-08-14 | 9.418,475666 | -0,01% |
| 2008-08-13 | 9.419,798888 | +0,01% |
| 2008-08-12 | 9.418,982353 | +0,03% |
| 2008-08-11 | 9.416,007972 | +0,06% |
| 2008-08-08 | 9.410,239329 | +0,12% |
| 2008-08-07 | 9.398,743453 | +0,06% |
| 2008-08-06 | 9.393,282221 | +0,05% |
| 2008-08-05 | 9.388,514869 | -0,02% |
| 2008-08-04 | 9.390,771318 | -0,04% |
| 2008-08-01 | 9.394,154315 | +0,02% |
| 2008-07-31 | 9.391,937640 | +0,09% |
| 2008-07-30 | 9.383,577080 | +0,09% |
| 2008-07-29 | 9.374,939739 | +0,03% |
| 2008-07-28 | 9.372,176017 | +0,01% |
| 2008-07-25 | 9.371,115154 | -0,17% |
| 2008-07-24 | 9.387,203238 | +0,13% |
| 2008-07-23 | 9.375,123113 | -0,07% |
| 2008-07-22 | 9.381,807086 | +0,03% |
| 2008-07-21 | 9.378,966624 | +0,07% |
| 2008-07-18 | 9.372,650739 | +0,11% |
| 2008-07-17 | 9.362,678146 | +0,19% |
| 2008-07-16 | 9.345,169968 | -0,09% |
| 2008-07-15 | 9.353,896047 | +0,06% |
| 2008-07-14 | 9.348,521220 | +0,02% |
| 2008-07-11 | 9.346,587651 | +0,02% |
| 2008-07-10 | 9.344,813072 | +0,11% |
| 2008-07-09 | 9.334,546516 | -0,03% |
| 2008-07-08 | 9.337,726432 | +0,16% |
| 2008-07-07 | 9.322,643961 | +0,11% |
| 2008-07-04 | 9.312,474926 | +0,10% |
| 2008-07-03 | 9.303,248396 | -0,16% |
| 2008-07-02 | 9.317,782644 | -0,19% |
| 2008-07-01 | 9.335,385008 | +0,04% |
| 2008-06-30 | 9.331,402747 | -0,10% |
| 2008-06-27 | 9.341,053124 | -0,39% |
| 2008-06-26 | 9.377,986815 | -0,31% |
| 2008-06-25 | 9.407,362921 | -0,07% |
| 2008-06-24 | 9.413,815973 | +0,08% |
| 2008-06-23 | 9.406,409884 | -0,27% |
| 2008-06-20 | 9.431,853446 | +0,17% |
| 2008-06-19 | 9.416,300826 | -0,28% |
| 2008-06-18 | 9.442,870688 | +0,23% |
| 2008-06-17 | 9.420,928201 | +0,27% |
| 2008-06-16 | 9.395,990549 | +0,19% |
| 2008-06-13 | 9.377,789599 | -0,05% |
| 2008-06-12 | 9.382,896252 | -0,27% |
| 2008-06-11 | 9.408,151023 | -0,34% |
| 2008-06-10 | 9.440,658778 | -0,10% |
| 2008-06-09 | 9.450,252723 | -0,20% |
| 2008-06-06 | 9.468,820340 | -0,31% |
| 2008-06-05 | 9.498,385647 | -0,10% |
| 2008-06-04 | 9.508,177444 | +0,07% |
| 2008-06-03 | 9.501,679021 | -0,14% |
| 2008-06-02 | 9.515,353592 | +0,51% |
| 2008-05-30 | 9.467,422535 | -0,19% |
| 2008-05-29 | 9.485,069454 | -0,11% |
| 2008-05-28 | 9.495,444615 | -0,23% |
| 2008-05-27 | 9.517,122523 | -0,18% |
| 2008-05-26 | 9.533,951466 | -0,36% |
| 2008-05-23 | 9.567,982304 | +0,08% |
| 2008-05-22 | 9.560,252448 | +0,11% |
| 2008-05-21 | 9.550,198524 | -0,63% |
| 2008-05-20 | 9.610,549474 | +0,54% |
| 2008-05-19 | 9.558,974405 | +0,32% |
| 2008-05-16 | 9.528,342257 | +0,16% |
| 2008-05-15 | 9.512,848326 | +0,51% |
| 2008-05-14 | 9.464,893578 | +0,12% |
| 2008-05-13 | 9.453,670574 | -0,08% |
| 2008-05-09 | 9.460,823650 | -0,10% |
| 2008-05-08 | 9.470,199081 | +0,15% |
| 2008-05-07 | 9.455,573100 | -0,10% |
| 2008-05-06 | 9.465,271120 | -0,03% |
| 2008-05-05 | 9.468,545718 | +0,23% |
| 2008-04-30 | 9.446,642445 | -0,39% |
| 2008-04-29 | 9.483,871499 | +0,30% |
| 2008-04-28 | 9.455,287851 | -0,03% |
| 2008-04-25 | 9.457,883410 | -0,01% |
| 2008-04-24 | 9.458,464413 | +0,32% |
| 2008-04-23 | 9.427,875231 | -0,02% |
| 2008-04-22 | 9.430,180435 | -0,08% |
| 2008-04-21 | 9.437,613280 | +0,31% |
| 2008-04-18 | 9.408,172290 | 0,00% |
| 2008-04-17 | 9.408,453554 | +0,20% |
| 2008-04-16 | 9.389,634720 | +0,14% |
| 2008-04-15 | 9.376,170346 | -0,10% |
| 2008-04-14 | 9.385,215722 | -0,36% |
| 2008-04-11 | 9.418,838996 | +0,23% |
| 2008-04-10 | 9.397,551934 | +0,02% |
| 2008-04-09 | 9.395,762970 | -0,32% |
| 2008-04-08 | 9.425,838712 | +0,16% |
| 2008-04-07 | 9.410,649829 | +0,50% |
| 2008-04-04 | 9.363,773599 | -0,07% |
| 2008-04-03 | 9.370,434701 | +0,22% |
| 2008-04-02 | 9.349,496311 | +0,45% |
| 2008-04-01 | 9.307,246615 | -0,12% |
| 2008-03-31 | 9.318,681394 | -0,25% |
| 2008-03-28 | 9.341,587927 | +0,06% |
| 2008-03-27 | 9.335,775624 | -0,02% |
| 2008-03-26 | 9.337,972966 | +0,26% |
| 2008-03-25 | 9.313,848361 | +0,12% |
| 2008-03-21 | 9.302,525199 | -0,18% |
| 2008-03-20 | 9.319,535544 | +0,02% |
| 2008-03-19 | 9.317,948768 | +0,53% |
| 2008-03-18 | 9.269,013669 | -0,10% |
| 2008-03-17 | 9.278,502277 | -0,32% |
| 2008-03-14 | 9.308,025552 | +0,21% |
| 2008-03-13 | 9.288,719526 | +0,12% |
| 2008-03-12 | 9.277,573152 | +0,39% |
| 2008-03-11 | 9.241,633563 | 0,00% |
| 2008-03-10 | 9.241,718699 | -0,19% |
| 2008-03-07 | 9.258,959213 | -0,67% |
| 2008-03-06 | 9.321,364365 | +0,23% |
| 2008-03-05 | 9.300,310417 | -0,08% |
| 2008-03-04 | 9.307,665480 | -0,19% |
| 2008-03-03 | 9.325,100541 | -0,41% |
| 2008-02-29 | 9.363,887183 | -0,54% |
| 2008-02-28 | 9.414,346190 | -0,10% |
| 2008-02-27 | 9.424,175942 | +0,39% |
| 2008-02-26 | 9.387,425231 | +0,35% |
| 2008-02-25 | 9.355,056533 | -0,09% |
| 2008-02-22 | 9.363,865160 | +0,08% |
| 2008-02-21 | 9.356,309877 | -0,30% |
| 2008-02-20 | 9.384,030372 | -0,01% |
| 2008-02-19 | 9.384,805101 | +0,17% |
| 2008-02-18 | 9.369,118677 | -0,28% |
| 2008-02-15 | 9.395,614079 | +0,07% |
| 2008-02-14 | 9.389,084766 | +0,05% |
| 2008-02-13 | 9.384,244128 | +0,40% |
| 2008-02-12 | 9.346,665096 | -0,08% |
| 2008-02-11 | 9.354,081411 | -0,25% |
| 2008-02-08 | 9.377,864971 | -0,48% |
| 2008-02-07 | 9.423,564855 | -0,24% |
| 2008-02-06 | 9.445,885191 | -0,66% |
| 2008-02-05 | 9.508,390607 | -0,08% |
| 2008-02-04 | 9.515,884236 | +0,38% |
| 2008-02-01 | 9.480,160918 | -0,19% |
| 2008-01-31 | 9.498,043179 | -0,16% |
| 2008-01-30 | 9.512,855362 | +0,27% |
| 2008-01-29 | 9.487,699348 | -0,20% |
| 2008-01-28 | 9.506,737138 | +0,40% |
| 2008-01-25 | 9.469,091458 | +0,45% |
| 2008-01-24 | 9.426,214330 | -0,09% |
| 2008-01-23 | 9.434,675773 | +0,09% |
| 2008-01-22 | 9.425,891929 | -0,94% |
| 2008-01-21 | 9.515,385871 | -0,41% |
| 2008-01-18 | 9.554,517469 | -0,18% |
| 2008-01-17 | 9.572,062029 | -0,81% |
| 2008-01-16 | 9.650,024801 | -0,85% |
| 2008-01-15 | 9.733,092749 | +0,12% |
| 2008-01-14 | 9.721,898874 | -0,01% |
| 2008-01-11 | 9.722,691157 | -0,46% |
| 2008-01-10 | 9.768,015095 | -1,09% |
| 2008-01-09 | 9.875,972322 | +0,16% |
| 2008-01-08 | 9.860,382296 | -1,06% |
| 2008-01-07 | 9.966,135570 | -1,14% |
| 2008-01-04 | 10.081,122293 | +0,01% |
| 2008-01-03 | 10.080,039548 | -0,26% |
| 2008-01-02 | 10.106,409720 | -0,24% |
| 2007-12-28 | 10.130,500635 | +0,45% |
| 2007-12-27 | 10.085,503352 | +1,26% |
| 2007-12-21 | 9.960,371949 | +0,07% |
| 2007-12-20 | 9.953,876695 | +0,16% |
| 2007-12-19 | 9.937,850580 | +0,04% |
| 2007-12-18 | 9.933,561705 | -0,81% |
| 2007-12-17 | 10.014,887558 | +0,21% |
| 2007-12-14 | 9.994,366323 | -0,90% |
| 2007-12-13 | 10.084,855649 | -0,13% |
| 2007-12-12 | 10.097,705564 | +0,05% |
| 2007-12-11 | 10.092,822598 | +0,53% |
| 2007-12-10 | 10.039,554458 | +0,44% |
| 2007-12-07 | 9.995,601041 | +0,05% |
| 2007-12-06 | 9.990,588716 | +0,99% |
| 2007-12-05 | 9.892,363075 | +0,61% |
| 2007-12-04 | 9.832,446223 | -1,59% |
| 2007-12-03 | 9.991,695778 | +0,09% |
| 2007-11-30 | 9.983,018025 | -0,03% |
| 2007-11-29 | 9.985,598581 | +0,09% |
| 2007-11-28 | 9.976,882425 | +0,10% |
| 2007-11-27 | 9.967,087324 | -0,14% |
| 2007-11-26 | 9.981,234643 | +0,15% |
| 2007-11-23 | 9.966,694043 | -0,06% |
| 2007-11-22 | 9.972,336651 | -0,06% |
| 2007-11-21 | 9.978,361394 | -0,02% |
| 2007-11-20 | 9.980,472092 | -0,07% |
| 2007-11-19 | 9.987,730989 | -0,02% |
| 2007-11-16 | 9.989,358734 | +0,06% |
| 2007-11-15 | 9.983,241764 | – |