Aktuális árfolyam
10.481,3382
2011-01-31
Eszközérték
3.766 M
Forint
Hozam (Összes)
+4,51%
Évesített hozam (CAGR)
+1,48%
Maximum ár
10.764,6273
Minimum ár
8.132,4279
Volatilitás
10,65%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-01-31 | 10.481,338180 | +0,39% |
| 2011-01-28 | 10.441,015971 | +1,32% |
| 2011-01-27 | 10.305,333939 | -1,72% |
| 2011-01-26 | 10.485,988178 | -0,32% |
| 2011-01-25 | 10.519,566059 | +0,38% |
| 2011-01-24 | 10.479,601095 | -1,35% |
| 2011-01-21 | 10.622,670614 | -0,86% |
| 2011-01-20 | 10.714,693233 | -0,27% |
| 2011-01-19 | 10.743,252555 | -0,20% |
| 2011-01-18 | 10.764,627308 | +0,50% |
| 2011-01-17 | 10.711,598444 | -0,30% |
| 2011-01-14 | 10.743,876219 | +1,09% |
| 2011-01-13 | 10.628,397906 | +0,70% |
| 2011-01-12 | 10.554,206191 | -0,44% |
| 2011-01-11 | 10.600,874992 | -0,35% |
| 2011-01-10 | 10.638,482645 | -0,26% |
| 2011-01-07 | 10.665,705495 | +0,58% |
| 2011-01-06 | 10.604,610746 | +0,17% |
| 2011-01-05 | 10.586,821511 | +0,03% |
| 2011-01-04 | 10.583,131919 | +0,85% |
| 2011-01-03 | 10.493,828174 | -0,05% |
| 2010-12-31 | 10.498,852877 | +1,11% |
| 2010-12-30 | 10.383,354446 | +0,08% |
| 2010-12-29 | 10.374,539991 | -0,06% |
| 2010-12-28 | 10.380,904204 | -0,12% |
| 2010-12-27 | 10.393,311430 | +0,07% |
| 2010-12-23 | 10.386,345224 | +0,43% |
| 2010-12-22 | 10.342,373799 | +0,45% |
| 2010-12-21 | 10.296,385380 | +0,66% |
| 2010-12-20 | 10.229,252703 | -0,61% |
| 2010-12-17 | 10.291,572588 | -0,35% |
| 2010-12-16 | 10.328,126486 | -0,10% |
| 2010-12-15 | 10.338,510919 | +0,80% |
| 2010-12-14 | 10.256,214730 | -0,25% |
| 2010-12-13 | 10.281,689127 | +0,01% |
| 2010-12-11 | 10.280,304339 | -0,09% |
| 2010-12-10 | 10.289,676831 | +0,12% |
| 2010-12-09 | 10.277,842399 | +0,77% |
| 2010-12-08 | 10.199,660514 | +0,09% |
| 2010-12-07 | 10.190,910620 | -0,25% |
| 2010-12-06 | 10.216,376040 | +1,24% |
| 2010-12-03 | 10.091,344900 | +0,85% |
| 2010-12-02 | 10.006,127210 | +0,25% |
| 2010-12-01 | 9.981,211898 | -0,29% |
| 2010-11-30 | 10.010,366026 | -0,69% |
| 2010-11-29 | 10.080,025781 | +0,77% |
| 2010-11-26 | 10.003,494082 | +0,53% |
| 2010-11-25 | 9.950,502216 | -0,58% |
| 2010-11-24 | 10.008,682108 | -0,33% |
| 2010-11-23 | 10.042,110187 | -0,34% |
| 2010-11-22 | 10.076,555863 | +0,83% |
| 2010-11-19 | 9.994,023635 | -0,08% |
| 2010-11-18 | 10.002,348314 | -2,27% |
| 2010-11-17 | 10.234,655997 | -0,46% |
| 2010-11-16 | 10.282,172255 | -1,66% |
| 2010-11-15 | 10.456,175047 | +0,19% |
| 2010-11-12 | 10.436,064107 | -0,39% |
| 2010-11-11 | 10.476,524125 | +1,14% |
| 2010-11-10 | 10.358,243175 | -0,17% |
| 2010-11-09 | 10.375,629736 | +0,05% |
| 2010-11-08 | 10.369,926342 | +1,45% |
| 2010-11-05 | 10.222,132898 | -0,48% |
| 2010-11-04 | 10.271,621549 | +0,37% |
| 2010-11-03 | 10.233,792809 | +0,68% |
| 2010-11-02 | 10.164,846420 | -1,02% |
| 2010-10-29 | 10.270,089089 | -0,95% |
| 2010-10-28 | 10.368,769713 | +0,26% |
| 2010-10-27 | 10.341,996582 | +0,71% |
| 2010-10-26 | 10.269,051290 | +0,44% |
| 2010-10-25 | 10.224,203459 | -0,02% |
| 2010-10-22 | 10.226,151765 | +0,70% |
| 2010-10-21 | 10.155,091907 | -0,85% |
| 2010-10-20 | 10.241,699429 | +0,29% |
| 2010-10-19 | 10.211,911278 | -0,10% |
| 2010-10-18 | 10.222,259576 | -0,05% |
| 2010-10-15 | 10.227,741533 | +0,53% |
| 2010-10-14 | 10.174,249318 | +0,38% |
| 2010-10-13 | 10.135,510956 | +0,26% |
| 2010-10-12 | 10.108,783838 | +0,57% |
| 2010-10-11 | 10.051,981001 | -0,89% |
| 2010-10-08 | 10.141,870902 | +0,24% |
| 2010-10-07 | 10.118,081441 | +0,65% |
| 2010-10-06 | 10.052,324429 | -0,15% |
| 2010-10-05 | 10.067,636533 | +0,37% |
| 2010-10-04 | 10.030,902059 | -0,08% |
| 2010-10-01 | 10.038,764933 | +0,34% |
| 2010-09-30 | 10.005,005534 | +0,15% |
| 2010-09-29 | 9.990,287929 | -0,25% |
| 2010-09-28 | 10.015,600937 | +0,16% |
| 2010-09-27 | 9.999,883414 | +0,35% |
| 2010-09-24 | 9.964,730772 | +0,37% |
| 2010-09-23 | 9.927,992376 | -0,25% |
| 2010-09-22 | 9.953,300286 | +0,10% |
| 2010-09-21 | 9.943,478144 | 0,00% |
| 2010-09-20 | 9.943,767267 | -0,08% |
| 2010-09-17 | 9.951,640137 | -0,10% |
| 2010-09-16 | 9.961,821714 | +0,13% |
| 2010-09-15 | 9.949,107546 | +0,43% |
| 2010-09-14 | 9.906,381665 | -0,14% |
| 2010-09-13 | 9.920,672551 | -0,32% |
| 2010-09-10 | 9.952,550090 | +0,21% |
| 2010-09-09 | 9.931,607653 | -0,04% |
| 2010-09-08 | 9.935,894886 | +0,18% |
| 2010-09-07 | 9.918,184616 | +0,02% |
| 2010-09-06 | 9.916,471335 | +0,29% |
| 2010-09-03 | 9.887,328648 | +0,40% |
| 2010-09-02 | 9.847,616544 | -0,19% |
| 2010-09-01 | 9.865,895533 | -0,02% |
| 2010-08-31 | 9.867,751627 | +0,37% |
| 2010-08-30 | 9.831,272379 | +0,42% |
| 2010-08-27 | 9.790,433471 | -0,01% |
| 2010-08-26 | 9.791,340589 | -0,19% |
| 2010-08-25 | 9.810,452107 | -0,14% |
| 2010-08-24 | 9.824,511438 | -0,54% |
| 2010-08-23 | 9.877,984996 | +0,00% |
| 2010-08-19 | 9.877,640221 | +0,32% |
| 2010-08-18 | 9.846,225256 | +0,21% |
| 2010-08-17 | 9.825,925575 | -0,14% |
| 2010-08-16 | 9.839,985590 | +0,07% |
| 2010-08-13 | 9.832,647187 | -0,38% |
| 2010-08-12 | 9.869,949629 | -0,45% |
| 2010-08-11 | 9.914,330370 | +0,15% |
| 2010-08-10 | 9.899,086512 | -0,03% |
| 2010-08-09 | 9.901,744942 | -0,23% |
| 2010-08-06 | 9.924,652582 | +0,15% |
| 2010-08-05 | 9.909,419498 | -0,04% |
| 2010-08-04 | 9.913,373693 | +0,79% |
| 2010-08-03 | 9.835,393977 | +0,24% |
| 2010-08-02 | 9.812,083908 | +1,23% |
| 2010-07-30 | 9.692,668868 | -0,81% |
| 2010-07-29 | 9.771,868104 | -0,32% |
| 2010-07-28 | 9.803,097272 | +0,21% |
| 2010-07-27 | 9.782,769849 | -0,06% |
| 2010-07-26 | 9.788,758078 | +0,39% |
| 2010-07-23 | 9.750,992341 | +0,23% |
| 2010-07-22 | 9.728,457542 | +0,21% |
| 2010-07-21 | 9.708,175614 | -0,09% |
| 2010-07-20 | 9.717,178581 | -0,19% |
| 2010-07-19 | 9.735,217496 | -0,13% |
| 2010-07-16 | 9.748,111975 | +0,00% |
| 2010-07-15 | 9.748,000631 | +0,18% |
| 2010-07-14 | 9.730,789208 | -0,26% |
| 2010-07-13 | 9.755,923542 | +0,17% |
| 2010-07-12 | 9.739,720721 | +0,06% |
| 2010-07-09 | 9.733,456103 | +0,13% |
| 2010-07-08 | 9.721,285303 | +0,09% |
| 2010-07-07 | 9.712,065215 | +0,10% |
| 2010-07-06 | 9.701,911382 | +0,08% |
| 2010-07-05 | 9.693,705277 | -0,23% |
| 2010-07-02 | 9.715,660926 | +0,11% |
| 2010-07-01 | 9.705,124018 | -0,65% |
| 2010-06-30 | 9.768,501000 | +0,05% |
| 2010-06-29 | 9.763,394073 | +0,12% |
| 2010-06-28 | 9.751,236820 | +0,14% |
| 2010-06-25 | 9.737,926938 | -0,10% |
| 2010-06-24 | 9.747,926038 | -0,01% |
| 2010-06-23 | 9.748,723125 | +0,26% |
| 2010-06-22 | 9.723,479096 | -0,06% |
| 2010-06-21 | 9.729,393505 | -0,11% |
| 2010-06-18 | 9.740,249338 | -0,06% |
| 2010-06-17 | 9.746,217220 | +0,18% |
| 2010-06-16 | 9.728,293278 | +0,22% |
| 2010-06-15 | 9.707,108830 | +0,00% |
| 2010-06-14 | 9.707,033443 | +0,05% |
| 2010-06-11 | 9.701,736787 | +0,18% |
| 2010-06-10 | 9.684,493891 | +0,24% |
| 2010-06-09 | 9.661,174203 | -0,02% |
| 2010-06-08 | 9.663,105814 | -0,40% |
| 2010-06-07 | 9.702,211930 | -0,20% |
| 2010-06-04 | 9.722,080008 | -0,16% |
| 2010-06-03 | 9.737,880005 | -0,44% |
| 2010-06-02 | 9.780,990147 | +0,01% |
| 2010-06-01 | 9.779,912989 | -0,03% |
| 2010-05-31 | 9.782,852984 | +0,48% |
| 2010-05-28 | 9.736,432733 | +0,19% |
| 2010-05-27 | 9.718,099329 | -0,32% |
| 2010-05-26 | 9.749,145069 | +0,37% |
| 2010-05-25 | 9.713,597694 | -0,05% |
| 2010-05-21 | 9.718,307685 | -0,44% |
| 2010-05-20 | 9.761,370163 | +0,22% |
| 2010-05-19 | 9.740,194361 | -0,83% |
| 2010-05-18 | 9.821,374983 | -0,78% |
| 2010-05-17 | 9.898,492299 | +0,18% |
| 2010-05-14 | 9.881,117919 | +0,14% |
| 2010-05-13 | 9.867,008702 | -0,18% |
| 2010-05-12 | 9.884,637281 | +0,51% |
| 2010-05-11 | 9.834,461660 | +0,19% |
| 2010-05-10 | 9.815,349303 | +0,05% |
| 2010-05-07 | 9.810,118761 | -0,43% |
| 2010-05-06 | 9.852,133781 | -1,38% |
| 2010-05-05 | 9.990,325419 | +0,17% |
| 2010-05-04 | 9.973,598089 | +0,13% |
| 2010-05-03 | 9.960,520362 | +1,19% |
| 2010-04-30 | 9.843,146652 | -1,36% |
| 2010-04-29 | 9.978,359859 | -0,65% |
| 2010-04-28 | 10.044,121951 | +0,35% |
| 2010-04-27 | 10.008,828263 | +0,11% |
| 2010-04-26 | 9.997,546984 | -0,07% |
| 2010-04-23 | 10.004,531025 | +0,04% |
| 2010-04-22 | 10.000,214074 | +0,51% |
| 2010-04-21 | 9.949,933253 | -0,19% |
| 2010-04-20 | 9.969,290129 | -0,79% |
| 2010-04-19 | 10.048,534015 | +0,22% |
| 2010-04-16 | 10.026,708568 | +0,34% |
| 2010-04-15 | 9.993,000040 | -0,13% |
| 2010-04-14 | 10.005,933094 | +0,23% |
| 2010-04-13 | 9.982,529746 | +0,24% |
| 2010-04-12 | 9.958,986409 | -0,10% |
| 2010-04-09 | 9.969,231587 | -0,04% |
| 2010-04-08 | 9.972,836165 | +0,43% |
| 2010-04-07 | 9.930,318246 | +0,07% |
| 2010-04-06 | 9.922,884650 | +0,48% |
| 2010-04-02 | 9.875,365272 | +0,14% |
| 2010-04-01 | 9.861,910894 | +0,11% |
| 2010-03-31 | 9.851,039916 | +0,56% |
| 2010-03-30 | 9.796,427045 | +0,16% |
| 2010-03-29 | 9.781,102681 | +0,21% |
| 2010-03-26 | 9.760,164011 | -0,31% |
| 2010-03-25 | 9.790,966365 | -0,13% |
| 2010-03-24 | 9.803,457983 | -0,09% |
| 2010-03-23 | 9.811,822260 | -0,37% |
| 2010-03-22 | 9.848,594443 | +0,00% |
| 2010-03-19 | 9.848,498143 | +0,41% |
| 2010-03-18 | 9.808,074505 | +0,19% |
| 2010-03-17 | 9.789,778357 | -0,34% |
| 2010-03-16 | 9.823,519581 | +0,04% |
| 2010-03-12 | 9.819,258374 | +0,05% |
| 2010-03-11 | 9.814,776078 | +0,00% |
| 2010-03-10 | 9.814,417002 | +0,07% |
| 2010-03-09 | 9.807,134364 | +0,39% |
| 2010-03-08 | 9.768,854188 | -0,29% |
| 2010-03-05 | 9.796,951226 | +0,48% |
| 2010-03-04 | 9.749,675834 | +0,36% |
| 2010-03-03 | 9.714,396104 | +0,12% |
| 2010-03-02 | 9.703,110373 | +0,36% |
| 2010-03-01 | 9.668,669810 | -0,29% |
| 2010-02-26 | 9.696,858481 | 0,00% |
| 2010-02-25 | 9.697,170448 | -0,45% |
| 2010-02-24 | 9.741,351824 | -0,20% |
| 2010-02-23 | 9.761,310770 | +0,33% |
| 2010-02-22 | 9.729,116828 | +0,24% |
| 2010-02-19 | 9.706,044997 | -0,02% |
| 2010-02-18 | 9.708,036093 | +0,78% |
| 2010-02-17 | 9.633,084571 | +0,08% |
| 2010-02-16 | 9.625,583739 | -0,11% |
| 2010-02-15 | 9.636,070387 | +0,42% |
| 2010-02-12 | 9.595,372059 | +0,02% |
| 2010-02-11 | 9.593,872620 | +0,36% |
| 2010-02-10 | 9.559,243575 | +0,26% |
| 2010-02-09 | 9.534,651990 | -0,29% |
| 2010-02-08 | 9.562,496045 | -0,49% |
| 2010-02-05 | 9.609,590887 | -0,39% |
| 2010-02-04 | 9.647,606042 | +0,30% |
| 2010-02-03 | 9.619,101467 | +0,26% |
| 2010-02-02 | 9.594,627251 | +1,30% |
| 2010-02-01 | 9.471,369052 | -1,79% |
| 2010-01-29 | 9.643,608697 | -0,48% |
| 2010-01-28 | 9.690,443884 | -0,03% |
| 2010-01-27 | 9.693,815036 | +0,05% |
| 2010-01-26 | 9.689,251047 | -0,29% |
| 2010-01-25 | 9.717,832638 | -0,44% |
| 2010-01-22 | 9.760,564110 | -1,16% |
| 2010-01-21 | 9.874,876788 | -0,04% |
| 2010-01-20 | 9.879,291090 | +0,20% |
| 2010-01-19 | 9.859,628628 | -0,62% |
| 2010-01-18 | 9.921,548548 | +0,10% |
| 2010-01-15 | 9.911,386573 | +0,16% |
| 2010-01-14 | 9.895,769885 | -1,42% |
| 2010-01-13 | 10.038,112913 | +0,39% |
| 2010-01-12 | 9.999,361093 | -0,72% |
| 2010-01-11 | 10.072,261225 | -1,04% |
| 2010-01-08 | 10.178,385302 | +2,02% |
| 2010-01-07 | 9.976,623483 | +0,29% |
| 2010-01-06 | 9.947,900702 | +0,99% |
| 2010-01-05 | 9.850,641475 | +0,14% |
| 2010-01-04 | 9.836,903365 | -0,26% |
| 2009-12-31 | 9.862,950539 | +0,76% |
| 2009-12-30 | 9.789,012402 | 0,00% |
| 2009-12-29 | 9.789,487477 | +0,79% |
| 2009-12-28 | 9.712,402319 | +0,01% |
| 2009-12-23 | 9.711,740013 | -0,21% |
| 2009-12-22 | 9.732,209983 | -0,05% |
| 2009-12-21 | 9.736,649676 | +0,03% |
| 2009-12-19 | 9.733,457616 | -0,69% |
| 2009-12-18 | 9.801,157629 | +0,76% |
| 2009-12-17 | 9.727,289981 | -0,07% |
| 2009-12-16 | 9.733,787759 | +0,32% |
| 2009-12-15 | 9.703,115364 | +0,04% |
| 2009-12-14 | 9.699,439456 | -0,24% |
| 2009-12-11 | 9.722,942712 | -0,57% |
| 2009-12-10 | 9.778,651300 | -0,25% |
| 2009-12-09 | 9.803,035728 | -0,77% |
| 2009-12-08 | 9.878,804586 | -0,66% |
| 2009-12-07 | 9.944,537244 | -0,39% |
| 2009-12-04 | 9.982,979753 | +0,29% |
| 2009-12-03 | 9.954,353303 | +1,15% |
| 2009-12-02 | 9.841,417798 | +0,67% |
| 2009-12-01 | 9.775,573086 | -0,26% |
| 2009-11-30 | 9.801,067337 | -0,85% |
| 2009-11-27 | 9.884,765643 | +0,85% |
| 2009-11-26 | 9.801,819901 | -0,55% |
| 2009-11-25 | 9.856,430684 | +0,51% |
| 2009-11-24 | 9.806,750783 | +0,15% |
| 2009-11-23 | 9.792,174967 | -0,55% |
| 2009-11-20 | 9.846,594217 | +0,18% |
| 2009-11-19 | 9.829,016132 | -0,03% |
| 2009-11-18 | 9.831,491719 | +1,45% |
| 2009-11-17 | 9.690,515036 | +0,16% |
| 2009-11-16 | 9.674,874405 | -0,49% |
| 2009-11-13 | 9.722,348967 | +0,39% |
| 2009-11-12 | 9.684,722845 | -0,15% |
| 2009-11-11 | 9.699,181736 | +0,38% |
| 2009-11-10 | 9.662,552719 | -0,50% |
| 2009-11-09 | 9.711,127126 | -0,17% |
| 2009-11-06 | 9.727,296111 | +0,77% |
| 2009-11-05 | 9.652,625190 | +0,11% |
| 2009-11-04 | 9.642,066194 | +0,25% |
| 2009-11-03 | 9.618,231710 | -1,02% |
| 2009-11-02 | 9.717,816359 | +3,45% |
| 2009-10-30 | 9.393,731125 | -3,22% |
| 2009-10-29 | 9.705,959818 | -0,45% |
| 2009-10-28 | 9.749,746239 | -0,42% |
| 2009-10-27 | 9.790,505791 | -0,17% |
| 2009-10-26 | 9.807,276298 | +1,33% |
| 2009-10-22 | 9.678,157222 | +0,23% |
| 2009-10-21 | 9.655,899382 | +0,81% |
| 2009-10-20 | 9.578,456048 | +0,03% |
| 2009-10-19 | 9.575,196753 | +0,23% |
| 2009-10-16 | 9.553,303161 | +0,20% |
| 2009-10-15 | 9.533,800612 | -0,55% |
| 2009-10-14 | 9.586,752152 | +0,43% |
| 2009-10-13 | 9.545,350386 | -0,24% |
| 2009-10-12 | 9.568,157865 | +1,17% |
| 2009-10-09 | 9.457,853156 | -0,08% |
| 2009-10-08 | 9.465,627667 | +0,59% |
| 2009-10-07 | 9.410,188005 | +0,14% |
| 2009-10-06 | 9.396,888928 | -0,34% |
| 2009-10-05 | 9.428,620056 | -0,51% |
| 2009-10-02 | 9.476,988457 | +0,74% |
| 2009-10-01 | 9.407,278974 | +0,10% |
| 2009-09-30 | 9.397,998688 | +0,02% |
| 2009-09-29 | 9.395,735965 | -0,02% |
| 2009-09-28 | 9.397,483410 | -0,47% |
| 2009-09-25 | 9.442,304238 | -0,56% |
| 2009-09-24 | 9.495,123595 | +0,49% |
| 2009-09-23 | 9.448,649414 | -0,16% |
| 2009-09-22 | 9.463,329267 | -0,64% |
| 2009-09-21 | 9.524,130364 | +0,10% |
| 2009-09-18 | 9.514,259001 | +0,84% |
| 2009-09-17 | 9.434,579263 | +0,44% |
| 2009-09-16 | 9.393,321569 | -0,04% |
| 2009-09-15 | 9.397,060314 | -0,20% |
| 2009-09-14 | 9.415,798644 | -0,81% |
| 2009-09-11 | 9.493,022091 | -0,04% |
| 2009-09-10 | 9.496,673057 | +0,82% |
| 2009-09-09 | 9.419,353792 | +0,14% |
| 2009-09-08 | 9.406,098624 | +0,27% |
| 2009-09-07 | 9.380,791900 | +0,91% |
| 2009-09-04 | 9.296,041686 | -0,01% |
| 2009-09-03 | 9.296,734322 | -0,41% |
| 2009-09-02 | 9.335,444457 | +0,45% |
| 2009-09-01 | 9.293,964769 | +0,03% |
| 2009-08-31 | 9.291,638974 | +0,05% |
| 2009-08-29 | 9.287,109719 | -0,15% |
| 2009-08-28 | 9.300,764724 | -0,20% |
| 2009-08-27 | 9.319,435284 | -0,08% |
| 2009-08-26 | 9.327,155744 | +0,40% |
| 2009-08-25 | 9.289,894533 | +0,78% |
| 2009-08-24 | 9.218,377054 | +0,36% |
| 2009-08-19 | 9.185,079429 | -0,58% |
| 2009-08-18 | 9.238,754790 | -0,59% |
| 2009-08-17 | 9.293,539626 | +0,73% |
| 2009-08-14 | 9.226,259648 | +0,39% |
| 2009-08-13 | 9.190,754065 | -0,36% |
| 2009-08-12 | 9.223,725211 | +0,52% |
| 2009-08-11 | 9.176,135117 | -0,50% |
| 2009-08-10 | 9.222,197070 | -0,60% |
| 2009-08-07 | 9.277,817133 | +0,31% |
| 2009-08-06 | 9.249,363064 | +0,17% |
| 2009-08-05 | 9.233,886032 | +0,76% |
| 2009-08-04 | 9.164,134724 | +0,57% |
| 2009-08-03 | 9.112,528742 | +0,50% |
| 2009-07-31 | 9.067,407314 | +2,01% |
| 2009-07-30 | 8.888,884520 | -2,52% |
| 2009-07-29 | 9.118,371116 | +0,53% |
| 2009-07-28 | 9.070,724996 | +0,05% |
| 2009-07-27 | 9.066,356559 | +0,28% |
| 2009-07-24 | 9.041,141329 | +0,29% |
| 2009-07-23 | 9.014,627519 | +0,02% |
| 2009-07-22 | 9.013,212220 | +0,29% |
| 2009-07-21 | 8.986,703162 | +0,27% |
| 2009-07-20 | 8.962,205532 | +0,07% |
| 2009-07-17 | 8.956,120714 | +0,29% |
| 2009-07-16 | 8.930,581444 | +0,38% |
| 2009-07-15 | 8.897,027832 | -0,06% |
| 2009-07-14 | 8.902,611268 | -0,14% |
| 2009-07-13 | 8.915,302627 | +0,32% |
| 2009-07-10 | 8.887,063398 | -0,31% |
| 2009-07-09 | 8.914,817570 | +0,05% |
| 2009-07-08 | 8.910,434089 | -0,14% |
| 2009-07-07 | 8.923,158324 | -0,04% |
| 2009-07-06 | 8.926,831351 | -0,14% |
| 2009-07-03 | 8.939,776204 | +0,41% |
| 2009-07-02 | 8.903,129270 | +0,13% |
| 2009-07-01 | 8.891,719169 | +0,08% |
| 2009-06-30 | 8.884,329890 | -0,19% |
| 2009-06-29 | 8.901,068293 | +0,28% |
| 2009-06-26 | 8.876,618530 | +0,46% |
| 2009-06-25 | 8.836,076281 | +0,06% |
| 2009-06-24 | 8.830,697448 | -0,51% |
| 2009-06-23 | 8.875,554365 | +0,03% |
| 2009-06-22 | 8.873,140038 | +0,00% |
| 2009-06-19 | 8.873,083363 | -0,28% |
| 2009-06-18 | 8.897,787442 | +0,21% |
| 2009-06-17 | 8.879,296930 | -0,79% |
| 2009-06-16 | 8.950,251536 | -0,28% |
| 2009-06-15 | 8.975,009412 | +0,60% |
| 2009-06-12 | 8.921,729915 | +0,09% |
| 2009-06-11 | 8.913,343193 | +0,89% |
| 2009-06-10 | 8.834,623561 | -0,17% |
| 2009-06-09 | 8.849,331869 | -0,10% |
| 2009-06-08 | 8.857,764465 | +0,25% |
| 2009-06-05 | 8.835,617544 | -0,41% |
| 2009-06-04 | 8.872,398232 | -0,03% |
| 2009-06-03 | 8.875,021263 | +0,76% |
| 2009-06-02 | 8.808,426267 | +0,04% |
| 2009-05-29 | 8.804,986946 | +0,01% |
| 2009-05-28 | 8.804,417240 | -0,05% |
| 2009-05-27 | 8.808,935022 | +0,03% |
| 2009-05-26 | 8.806,570339 | +0,24% |
| 2009-05-25 | 8.785,123454 | -0,34% |
| 2009-05-22 | 8.815,131645 | +0,14% |
| 2009-05-21 | 8.802,739581 | +0,27% |
| 2009-05-20 | 8.779,316487 | +0,35% |
| 2009-05-19 | 8.748,760590 | +0,16% |
| 2009-05-18 | 8.734,363331 | -0,17% |
| 2009-05-15 | 8.749,302258 | -0,40% |
| 2009-05-14 | 8.784,027014 | -0,09% |
| 2009-05-13 | 8.791,625362 | -0,18% |
| 2009-05-12 | 8.807,302432 | +0,04% |
| 2009-05-11 | 8.803,907442 | +0,48% |
| 2009-05-08 | 8.761,730600 | +0,28% |
| 2009-05-07 | 8.737,314174 | +0,40% |
| 2009-05-06 | 8.702,692920 | -0,02% |
| 2009-05-05 | 8.704,275829 | +0,44% |
| 2009-05-04 | 8.665,844990 | +2,81% |
| 2009-04-30 | 8.428,832271 | -2,38% |
| 2009-04-29 | 8.634,402920 | -0,12% |
| 2009-04-28 | 8.645,091209 | +0,31% |
| 2009-04-27 | 8.618,783496 | +0,06% |
| 2009-04-24 | 8.613,868884 | -0,01% |
| 2009-04-23 | 8.614,420835 | 0,00% |
| 2009-04-22 | 8.614,456999 | -0,43% |
| 2009-04-21 | 8.651,436868 | +0,05% |
| 2009-04-20 | 8.646,893685 | -0,29% |
| 2009-04-17 | 8.672,083612 | +0,20% |
| 2009-04-16 | 8.654,678734 | +0,18% |
| 2009-04-15 | 8.639,286333 | -0,01% |
| 2009-04-14 | 8.639,977039 | +0,81% |
| 2009-04-10 | 8.570,291235 | +0,61% |
| 2009-04-09 | 8.518,374819 | -0,09% |
| 2009-04-08 | 8.525,793479 | +0,28% |
| 2009-04-07 | 8.502,240974 | -0,37% |
| 2009-04-06 | 8.534,087330 | +1,36% |
| 2009-04-03 | 8.419,647578 | +0,34% |
| 2009-04-02 | 8.391,103837 | +0,09% |
| 2009-04-01 | 8.383,765252 | -1,31% |
| 2009-03-31 | 8.494,945410 | +0,03% |
| 2009-03-30 | 8.492,633382 | +0,05% |
| 2009-03-28 | 8.488,008965 | -0,10% |
| 2009-03-27 | 8.496,785068 | +0,13% |
| 2009-03-26 | 8.485,971088 | +0,02% |
| 2009-03-25 | 8.484,661696 | 0,00% |
| 2009-03-24 | 8.485,051912 | +0,27% |
| 2009-03-23 | 8.462,596853 | +0,46% |
| 2009-03-20 | 8.424,235886 | +0,04% |
| 2009-03-19 | 8.420,494518 | -0,26% |
| 2009-03-18 | 8.442,586678 | +0,36% |
| 2009-03-17 | 8.412,701437 | +0,21% |
| 2009-03-16 | 8.394,890776 | +0,35% |
| 2009-03-13 | 8.365,706769 | +0,50% |
| 2009-03-12 | 8.324,489815 | +0,65% |
| 2009-03-11 | 8.270,933848 | +0,04% |
| 2009-03-10 | 8.267,557572 | -0,86% |
| 2009-03-09 | 8.339,443471 | -0,19% |
| 2009-03-06 | 8.355,510415 | 0,00% |
| 2009-03-05 | 8.355,661921 | +0,05% |
| 2009-03-04 | 8.351,473237 | -0,53% |
| 2009-03-03 | 8.396,103602 | +0,35% |
| 2009-03-02 | 8.366,795930 | +0,22% |
| 2009-02-27 | 8.348,700273 | +0,28% |
| 2009-02-26 | 8.325,239767 | -0,07% |
| 2009-02-25 | 8.330,817992 | +0,62% |
| 2009-02-24 | 8.279,566305 | -0,70% |
| 2009-02-23 | 8.337,763352 | +0,28% |
| 2009-02-20 | 8.314,476637 | +0,00% |
| 2009-02-19 | 8.314,171066 | -1,45% |
| 2009-02-18 | 8.436,604883 | -0,62% |
| 2009-02-17 | 8.489,489833 | +0,21% |
| 2009-02-16 | 8.472,030963 | -0,06% |
| 2009-02-13 | 8.477,051805 | -0,25% |
| 2009-02-12 | 8.498,690534 | -0,17% |
| 2009-02-11 | 8.513,414102 | +0,34% |
| 2009-02-10 | 8.484,805399 | +0,24% |
| 2009-02-09 | 8.464,481539 | -0,12% |
| 2009-02-06 | 8.474,597438 | +0,27% |
| 2009-02-05 | 8.451,964762 | -0,51% |
| 2009-02-04 | 8.495,694101 | -0,10% |
| 2009-02-03 | 8.504,382402 | -0,45% |
| 2009-02-02 | 8.542,465160 | +2,93% |
| 2009-01-30 | 8.299,116633 | -3,00% |
| 2009-01-29 | 8.556,084163 | -0,30% |
| 2009-01-28 | 8.582,038403 | -2,08% |
| 2009-01-27 | 8.764,491077 | -0,52% |
| 2009-01-26 | 8.810,453323 | -0,95% |
| 2009-01-23 | 8.895,281314 | +0,05% |
| 2009-01-22 | 8.890,734958 | -0,08% |
| 2009-01-21 | 8.897,577953 | +0,01% |
| 2009-01-20 | 8.896,460870 | +0,44% |
| 2009-01-19 | 8.857,255667 | +0,29% |
| 2009-01-16 | 8.831,831643 | +0,00% |
| 2009-01-15 | 8.831,560640 | +0,54% |
| 2009-01-14 | 8.784,379784 | -0,45% |
| 2009-01-13 | 8.824,218776 | -0,06% |
| 2009-01-12 | 8.829,813757 | -0,25% |
| 2009-01-09 | 8.852,246124 | -0,30% |
| 2009-01-08 | 8.879,058595 | +0,53% |
| 2009-01-07 | 8.831,948276 | +0,05% |
| 2009-01-06 | 8.827,668589 | +0,17% |
| 2009-01-05 | 8.812,500184 | +0,20% |
| 2008-12-31 | 8.794,891866 | +0,03% |
| 2008-12-30 | 8.792,605595 | +0,05% |
| 2008-12-29 | 8.788,483826 | +0,37% |
| 2008-12-23 | 8.755,660231 | +0,21% |
| 2008-12-22 | 8.737,555077 | +0,07% |
| 2008-12-20 | 8.731,304926 | -0,20% |
| 2008-12-19 | 8.749,153120 | +0,35% |
| 2008-12-18 | 8.719,062910 | +0,04% |
| 2008-12-17 | 8.715,937183 | -0,11% |
| 2008-12-16 | 8.725,757268 | -0,47% |
| 2008-12-15 | 8.767,225773 | +0,38% |
| 2008-12-12 | 8.733,643814 | -0,11% |
| 2008-12-11 | 8.743,407328 | +0,22% |
| 2008-12-10 | 8.724,107254 | +0,59% |
| 2008-12-09 | 8.672,960582 | -0,46% |
| 2008-12-08 | 8.712,936485 | +0,83% |
| 2008-12-05 | 8.641,352380 | +0,02% |
| 2008-12-04 | 8.639,221573 | -0,20% |
| 2008-12-03 | 8.656,147256 | +0,13% |
| 2008-12-02 | 8.644,831570 | +0,04% |
| 2008-12-01 | 8.641,698313 | +0,59% |
| 2008-11-28 | 8.591,186665 | +0,15% |
| 2008-11-27 | 8.578,024955 | +0,35% |
| 2008-11-26 | 8.547,817609 | +1,14% |
| 2008-11-25 | 8.451,271198 | +0,01% |
| 2008-11-24 | 8.450,133592 | +0,24% |
| 2008-11-21 | 8.429,681175 | +0,09% |
| 2008-11-20 | 8.422,259450 | -0,52% |
| 2008-11-19 | 8.466,190817 | +0,04% |
| 2008-11-18 | 8.463,019025 | +0,73% |
| 2008-11-17 | 8.401,791090 | +0,34% |
| 2008-11-14 | 8.373,329539 | -0,42% |
| 2008-11-13 | 8.408,980312 | -0,31% |
| 2008-11-12 | 8.434,863152 | -0,20% |
| 2008-11-11 | 8.451,739257 | -0,29% |
| 2008-11-10 | 8.476,586857 | +0,04% |
| 2008-11-07 | 8.472,923013 | -0,02% |
| 2008-11-06 | 8.474,738404 | +0,59% |
| 2008-11-05 | 8.425,416594 | +0,75% |
| 2008-11-04 | 8.363,002064 | -0,31% |
| 2008-11-03 | 8.388,829260 | -0,60% |
| 2008-10-31 | 8.439,346508 | +3,77% |
| 2008-10-30 | 8.132,427911 | -1,39% |
| 2008-10-29 | 8.247,210865 | -1,31% |
| 2008-10-28 | 8.357,085146 | -3,40% |
| 2008-10-27 | 8.651,076251 | +0,12% |
| 2008-10-22 | 8.640,808720 | +0,02% |
| 2008-10-21 | 8.638,731465 | -0,41% |
| 2008-10-20 | 8.674,403640 | +0,05% |
| 2008-10-18 | 8.670,035866 | -0,34% |
| 2008-10-17 | 8.699,605756 | -1,93% |
| 2008-10-16 | 8.871,111658 | +0,50% |
| 2008-10-15 | 8.826,848247 | +0,40% |
| 2008-10-14 | 8.791,830162 | -0,86% |
| 2008-10-13 | 8.867,786025 | +0,07% |
| 2008-10-10 | 8.861,731567 | -1,01% |
| 2008-10-09 | 8.951,826602 | +0,33% |
| 2008-10-08 | 8.922,714355 | -0,74% |
| 2008-10-07 | 8.989,327412 | -0,30% |
| 2008-10-06 | 9.016,328623 | -0,31% |
| 2008-10-03 | 9.044,086330 | -0,21% |
| 2008-10-02 | 9.062,681578 | -0,05% |
| 2008-10-01 | 9.067,094448 | -0,90% |
| 2008-09-30 | 9.149,811514 | -0,33% |
| 2008-09-29 | 9.179,885013 | +0,29% |
| 2008-09-26 | 9.153,740745 | -0,07% |
| 2008-09-25 | 9.160,442941 | -0,24% |
| 2008-09-24 | 9.182,460222 | +0,66% |
| 2008-09-23 | 9.122,366324 | +0,83% |
| 2008-09-22 | 9.046,869349 | +1,27% |
| 2008-09-19 | 8.933,754428 | -0,28% |
| 2008-09-18 | 8.958,733077 | -0,43% |
| 2008-09-17 | 8.997,747350 | -0,64% |
| 2008-09-16 | 9.055,446203 | +0,42% |
| 2008-09-15 | 9.017,440380 | +0,10% |
| 2008-09-12 | 9.008,410059 | +0,17% |
| 2008-09-11 | 8.993,400673 | -0,12% |
| 2008-09-10 | 9.004,388861 | +0,06% |
| 2008-09-09 | 8.998,647846 | -0,25% |
| 2008-09-08 | 9.021,218085 | -0,50% |
| 2008-09-05 | 9.066,625005 | -0,07% |
| 2008-09-04 | 9.072,663819 | -0,19% |
| 2008-09-03 | 9.089,769223 | -0,53% |
| 2008-09-02 | 9.138,062280 | +0,17% |
| 2008-09-01 | 9.122,977614 | +0,00% |
| 2008-08-29 | 9.122,640821 | +0,59% |
| 2008-08-28 | 9.068,978632 | -0,54% |
| 2008-08-27 | 9.118,668859 | -0,01% |
| 2008-08-26 | 9.119,603781 | -0,09% |
| 2008-08-25 | 9.127,540781 | +1,00% |
| 2008-08-22 | 9.037,389250 | +0,80% |
| 2008-08-21 | 8.965,917838 | +0,10% |
| 2008-08-19 | 8.956,894735 | -0,47% |
| 2008-08-18 | 8.998,833224 | -0,37% |
| 2008-08-15 | 9.031,943037 | +0,27% |
| 2008-08-14 | 9.007,678877 | -0,89% |
| 2008-08-13 | 9.088,863034 | -0,25% |
| 2008-08-12 | 9.111,915144 | -1,14% |
| 2008-08-11 | 9.217,159919 | +0,35% |
| 2008-08-08 | 9.185,446684 | +0,36% |
| 2008-08-07 | 9.152,220755 | -0,14% |
| 2008-08-06 | 9.165,087333 | +0,02% |
| 2008-08-05 | 9.162,912901 | -7,33% |
| 2008-08-04 | 9.888,149828 | +0,36% |
| 2008-08-01 | 9.852,575678 | -0,05% |
| 2008-07-31 | 9.857,606931 | +1,62% |
| 2008-07-30 | 9.700,568361 | -1,03% |
| 2008-07-29 | 9.802,007057 | -0,21% |
| 2008-07-28 | 9.822,923346 | -0,12% |
| 2008-07-25 | 9.835,114054 | +0,07% |
| 2008-07-24 | 9.828,205562 | +0,01% |
| 2008-07-23 | 9.827,568446 | +0,37% |
| 2008-07-22 | 9.791,547153 | -0,21% |
| 2008-07-21 | 9.811,711647 | +0,43% |
| 2008-07-18 | 9.769,843887 | -0,16% |
| 2008-07-17 | 9.785,853761 | -0,66% |
| 2008-07-16 | 9.851,026672 | +0,21% |
| 2008-07-15 | 9.830,083127 | +0,63% |
| 2008-07-14 | 9.769,010626 | +0,78% |
| 2008-07-11 | 9.693,134287 | +1,11% |
| 2008-07-10 | 9.586,978505 | -0,33% |
| 2008-07-09 | 9.618,758524 | +0,46% |
| 2008-07-08 | 9.574,784792 | +0,35% |
| 2008-07-07 | 9.541,826785 | -0,79% |
| 2008-07-04 | 9.618,191287 | -0,45% |
| 2008-07-03 | 9.661,296586 | +0,14% |
| 2008-07-02 | 9.647,341675 | +0,16% |
| 2008-07-01 | 9.632,395866 | -0,12% |
| 2008-06-30 | 9.644,395533 | +0,74% |
| 2008-06-27 | 9.573,606563 | -0,04% |
| 2008-06-26 | 9.577,704581 | -0,33% |
| 2008-06-25 | 9.609,831897 | -0,01% |
| 2008-06-24 | 9.610,899219 | +0,67% |
| 2008-06-23 | 9.546,876141 | -0,48% |
| 2008-06-20 | 9.593,163824 | +0,60% |
| 2008-06-19 | 9.536,212836 | +0,38% |
| 2008-06-18 | 9.500,109739 | +0,17% |
| 2008-06-17 | 9.484,070541 | -0,23% |
| 2008-06-16 | 9.506,152042 | -0,17% |
| 2008-06-13 | 9.522,424336 | -0,53% |
| 2008-06-12 | 9.573,465788 | -0,61% |
| 2008-06-11 | 9.632,560487 | +0,52% |
| 2008-06-10 | 9.582,653004 | -0,10% |
| 2008-06-09 | 9.591,839115 | -0,79% |
| 2008-06-06 | 9.668,471070 | -0,31% |
| 2008-06-05 | 9.698,649771 | -0,22% |
| 2008-06-04 | 9.719,810424 | +0,01% |
| 2008-06-03 | 9.718,797057 | -0,05% |
| 2008-06-02 | 9.723,809290 | -0,73% |
| 2008-05-30 | 9.795,395217 | -0,37% |
| 2008-05-29 | 9.831,637197 | -0,14% |
| 2008-05-28 | 9.845,799432 | -0,11% |
| 2008-05-27 | 9.856,807688 | -0,56% |
| 2008-05-26 | 9.911,837211 | +0,06% |
| 2008-05-23 | 9.906,157049 | +0,11% |
| 2008-05-22 | 9.895,188219 | -0,06% |
| 2008-05-21 | 9.901,316309 | -0,24% |
| 2008-05-20 | 9.925,430878 | +1,09% |
| 2008-05-19 | 9.818,261669 | -0,24% |
| 2008-05-16 | 9.842,307822 | -0,48% |
| 2008-05-15 | 9.889,506458 | +0,35% |
| 2008-05-14 | 9.855,435940 | +0,05% |
| 2008-05-13 | 9.850,535341 | -0,43% |
| 2008-05-09 | 9.892,962849 | -0,46% |
| 2008-05-08 | 9.938,911778 | +0,88% |
| 2008-05-07 | 9.851,928940 | -0,18% |
| 2008-05-06 | 9.869,940228 | -0,87% |
| 2008-05-05 | 9.956,119421 | +1,30% |
| 2008-04-30 | 9.828,510561 | -1,33% |
| 2008-04-29 | 9.961,375784 | +0,25% |
| 2008-04-28 | 9.936,674531 | +0,03% |
| 2008-04-26 | 9.933,203416 | -0,54% |
| 2008-04-25 | 9.987,553623 | -0,06% |
| 2008-04-24 | 9.993,835274 | +0,32% |
| 2008-04-23 | 9.962,138449 | -0,31% |
| 2008-04-22 | 9.993,473173 | -0,05% |
| 2008-04-21 | 9.998,795683 | +0,14% |
| 2008-04-18 | 9.984,718085 | +0,11% |
| 2008-04-17 | 9.973,974471 | +0,21% |
| 2008-04-16 | 9.953,228076 | -0,29% |
| 2008-04-15 | 9.982,552382 | +0,12% |
| 2008-04-14 | 9.970,859227 | +0,05% |
| 2008-04-11 | 9.965,697118 | +0,23% |
| 2008-04-10 | 9.942,899197 | +0,47% |
| 2008-04-09 | 9.896,225929 | +0,06% |
| 2008-04-08 | 9.890,224321 | +0,26% |
| 2008-04-07 | 9.864,536449 | +0,41% |
| 2008-04-04 | 9.824,384123 | +0,64% |
| 2008-04-03 | 9.761,700351 | +0,02% |
| 2008-04-02 | 9.759,424367 | -1,28% |
| 2008-04-01 | 9.885,743751 | -0,65% |
| 2008-03-31 | 9.949,961439 | +0,87% |
| 2008-03-28 | 9.863,903275 | +0,26% |
| 2008-03-27 | 9.838,216100 | +0,22% |
| 2008-03-26 | 9.816,402544 | -0,25% |
| 2008-03-25 | 9.840,737648 | -1,16% |
| 2008-03-21 | 9.956,367179 | -0,64% |
| 2008-03-20 | 10.020,794470 | +0,94% |
| 2008-03-19 | 9.927,770914 | -1,47% |
| 2008-03-18 | 10.075,478970 | +0,17% |
| 2008-03-17 | 10.058,423090 | +0,20% |
| 2008-03-14 | 10.038,359200 | +0,73% |
| 2008-03-13 | 9.965,542070 | +0,41% |
| 2008-03-12 | 9.924,784037 | -0,73% |
| 2008-03-11 | 9.997,376524 | -1,03% |
| 2008-03-10 | 10.101,718390 | -0,35% |
| 2008-03-07 | 10.137,703270 | +0,44% |
| 2008-03-06 | 10.093,020330 | -0,50% |
| 2008-03-05 | 10.143,296470 | +0,49% |
| 2008-03-04 | 10.093,569150 | -1,09% |
| 2008-03-03 | 10.204,914260 | +0,51% |
| 2008-02-29 | 10.152,876520 | +0,82% |
| 2008-02-28 | 10.070,184360 | +0,50% |
| 2008-02-27 | 10.020,345810 | +0,23% |
| 2008-02-26 | 9.997,662847 | -0,12% |
| 2008-02-25 | 10.009,985340 | +0,57% |
| 2008-02-22 | 9.952,863344 | -0,18% |
| 2008-02-21 | 9.971,182241 | +0,49% |
| 2008-02-20 | 9.922,499015 | +0,28% |
| 2008-02-19 | 9.894,642889 | -0,52% |
| 2008-02-18 | 9.945,942369 | +0,37% |
| 2008-02-15 | 9.908,963886 | -0,45% |
| 2008-02-14 | 9.953,401569 | +0,37% |
| 2008-02-13 | 9.917,021752 | -0,02% |
| 2008-02-12 | 9.919,343958 | +0,54% |
| 2008-02-11 | 9.865,586927 | -0,21% |
| 2008-02-08 | 9.886,225432 | -0,34% |
| 2008-02-07 | 9.919,566008 | -0,58% |
| 2008-02-06 | 9.977,926061 | -0,27% |
| 2008-02-05 | 10.005,315590 | +0,32% |
| 2008-02-04 | 9.973,587797 | -0,06% |
| 2008-02-01 | 9.979,243169 | +0,11% |
| 2008-01-31 | 9.968,564801 | -0,10% |
| 2008-01-30 | 9.978,886429 | -0,51% |
| 2008-01-29 | 10.030,208060 | +0,02% |
| 2008-01-28 | 10.028,575451 | – |