Aktuális árfolyam
11.507,8700
2011-02-28
Eszközérték
2.079 M
Forint
Hozam (Összes)
+16,77%
Évesített hozam (CAGR)
+5,30%
Maximum ár
11.507,8700
Minimum ár
9.120,1400
Volatilitás
6,12%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-02-28 | 11.507,870000 | +0,09% |
| 2011-02-25 | 11.497,550000 | +0,02% |
| 2011-02-24 | 11.494,780000 | +0,01% |
| 2011-02-23 | 11.494,000000 | +0,02% |
| 2011-02-22 | 11.492,220000 | +0,04% |
| 2011-02-21 | 11.487,450000 | +0,01% |
| 2011-02-18 | 11.486,090000 | +0,02% |
| 2011-02-17 | 11.484,320000 | 0,00% |
| 2011-02-16 | 11.484,530000 | +0,02% |
| 2011-02-15 | 11.481,760000 | +0,03% |
| 2011-02-14 | 11.477,990000 | -0,01% |
| 2011-02-11 | 11.479,630000 | +0,05% |
| 2011-02-10 | 11.473,870000 | +0,02% |
| 2011-02-09 | 11.472,090000 | 0,00% |
| 2011-02-08 | 11.472,300000 | +0,04% |
| 2011-02-07 | 11.467,540000 | +0,00% |
| 2011-02-04 | 11.467,180000 | +0,02% |
| 2011-02-03 | 11.465,400000 | +0,06% |
| 2011-02-02 | 11.458,710000 | +0,02% |
| 2011-02-01 | 11.456,930000 | +0,02% |
| 2011-01-31 | 11.454,160000 | +0,00% |
| 2011-01-28 | 11.453,800000 | +0,02% |
| 2011-01-27 | 11.452,020000 | +0,02% |
| 2011-01-26 | 11.449,250000 | 0,00% |
| 2011-01-25 | 11.449,460000 | +0,02% |
| 2011-01-24 | 11.447,680000 | -0,01% |
| 2011-01-21 | 11.448,320000 | +0,02% |
| 2011-01-20 | 11.446,540000 | +0,03% |
| 2011-01-19 | 11.442,750000 | 0,00% |
| 2011-01-18 | 11.442,960000 | +0,02% |
| 2011-01-17 | 11.441,190000 | +0,02% |
| 2011-01-14 | 11.438,830000 | 0,00% |
| 2011-01-13 | 11.439,050000 | -0,02% |
| 2011-01-12 | 11.441,250000 | -0,01% |
| 2011-01-11 | 11.442,460000 | +0,03% |
| 2011-01-10 | 11.438,690000 | -0,01% |
| 2011-01-07 | 11.440,320000 | +0,08% |
| 2011-01-06 | 11.431,570000 | +0,02% |
| 2011-01-05 | 11.428,800000 | +0,04% |
| 2011-01-04 | 11.424,030000 | +0,02% |
| 2011-01-03 | 11.421,250000 | -0,07% |
| 2010-12-31 | 11.428,740000 | +0,15% |
| 2010-12-30 | 11.411,960000 | -0,11% |
| 2010-12-29 | 11.425,060000 | -0,04% |
| 2010-12-28 | 11.429,200000 | +0,23% |
| 2010-12-27 | 11.403,460000 | -0,15% |
| 2010-12-23 | 11.421,000000 | +0,11% |
| 2010-12-22 | 11.408,200000 | +0,02% |
| 2010-12-21 | 11.406,360000 | +0,09% |
| 2010-12-20 | 11.396,560000 | -0,05% |
| 2010-12-17 | 11.401,880000 | -0,05% |
| 2010-12-16 | 11.407,020000 | +0,12% |
| 2010-12-15 | 11.393,230000 | -0,04% |
| 2010-12-14 | 11.397,360000 | -0,01% |
| 2010-12-13 | 11.398,510000 | +0,03% |
| 2010-12-10 | 11.394,980000 | +0,02% |
| 2010-12-09 | 11.393,140000 | 0,00% |
| 2010-12-08 | 11.393,290000 | +0,05% |
| 2010-12-07 | 11.387,470000 | -0,02% |
| 2010-12-06 | 11.389,620000 | +0,03% |
| 2010-12-03 | 11.386,090000 | +0,09% |
| 2010-12-02 | 11.376,300000 | -0,11% |
| 2010-12-01 | 11.389,150000 | -0,02% |
| 2010-11-30 | 11.391,290000 | +0,08% |
| 2010-11-29 | 11.382,490000 | +0,14% |
| 2010-11-26 | 11.367,020000 | -0,03% |
| 2010-11-25 | 11.370,160000 | +0,02% |
| 2010-11-24 | 11.368,320000 | 0,00% |
| 2010-11-23 | 11.368,470000 | +0,02% |
| 2010-11-22 | 11.366,630000 | +0,06% |
| 2010-11-19 | 11.360,110000 | +0,09% |
| 2010-11-18 | 11.350,320000 | -0,02% |
| 2010-11-17 | 11.352,450000 | +0,03% |
| 2010-11-16 | 11.348,620000 | -0,09% |
| 2010-11-15 | 11.358,720000 | +0,10% |
| 2010-11-12 | 11.347,230000 | +0,03% |
| 2010-11-11 | 11.343,400000 | -0,04% |
| 2010-11-10 | 11.347,530000 | +0,02% |
| 2010-11-09 | 11.344,700000 | -0,07% |
| 2010-11-08 | 11.352,800000 | -0,03% |
| 2010-11-05 | 11.356,240000 | +0,10% |
| 2010-11-04 | 11.344,850000 | 0,00% |
| 2010-11-03 | 11.345,020000 | -0,05% |
| 2010-11-02 | 11.351,120000 | +0,10% |
| 2010-10-29 | 11.339,800000 | -0,06% |
| 2010-10-28 | 11.346,900000 | +0,12% |
| 2010-10-27 | 11.333,140000 | -0,18% |
| 2010-10-26 | 11.354,140000 | +0,29% |
| 2010-10-25 | 11.321,520000 | +0,00% |
| 2010-10-22 | 11.320,970000 | -0,10% |
| 2010-10-21 | 11.332,030000 | +0,10% |
| 2010-10-20 | 11.320,270000 | -0,12% |
| 2010-10-19 | 11.334,310000 | +0,31% |
| 2010-10-18 | 11.298,720000 | -0,15% |
| 2010-10-15 | 11.316,040000 | -0,10% |
| 2010-10-14 | 11.327,100000 | +0,05% |
| 2010-10-13 | 11.321,290000 | +0,06% |
| 2010-10-12 | 11.314,490000 | 0,00% |
| 2010-10-11 | 11.314,640000 | +0,11% |
| 2010-10-08 | 11.302,230000 | -0,13% |
| 2010-10-07 | 11.317,290000 | +0,08% |
| 2010-10-06 | 11.308,380000 | 0,00% |
| 2010-10-05 | 11.308,550000 | +0,13% |
| 2010-10-04 | 11.293,730000 | -0,15% |
| 2010-10-01 | 11.311,190000 | +0,12% |
| 2010-09-30 | 11.297,350000 | 0,00% |
| 2010-09-29 | 11.297,510000 | +0,03% |
| 2010-09-28 | 11.293,660000 | +0,07% |
| 2010-09-27 | 11.285,820000 | 0,00% |
| 2010-09-24 | 11.286,280000 | -0,07% |
| 2010-09-23 | 11.294,440000 | +0,06% |
| 2010-09-22 | 11.287,590000 | +0,10% |
| 2010-09-21 | 11.276,750000 | +0,06% |
| 2010-09-20 | 11.269,900000 | 0,00% |
| 2010-09-17 | 11.270,370000 | -0,05% |
| 2010-09-16 | 11.275,520000 | +0,26% |
| 2010-09-15 | 11.246,580000 | -0,05% |
| 2010-09-14 | 11.252,730000 | +0,19% |
| 2010-09-13 | 11.231,890000 | 0,00% |
| 2010-09-10 | 11.232,360000 | 0,00% |
| 2010-09-09 | 11.232,510000 | -0,18% |
| 2010-09-08 | 11.252,660000 | 0,00% |
| 2010-09-07 | 11.252,810000 | -0,21% |
| 2010-09-06 | 11.275,960000 | +0,38% |
| 2010-09-03 | 11.233,510000 | -0,32% |
| 2010-09-02 | 11.269,540000 | +0,10% |
| 2010-09-01 | 11.258,530000 | +0,01% |
| 2010-08-31 | 11.257,680000 | +0,05% |
| 2010-08-30 | 11.251,840000 | -0,13% |
| 2010-08-27 | 11.266,310000 | -0,24% |
| 2010-08-26 | 11.293,470000 | +0,36% |
| 2010-08-25 | 11.252,610000 | -0,18% |
| 2010-08-24 | 11.272,770000 | +0,23% |
| 2010-08-23 | 11.246,920000 | +0,12% |
| 2010-08-19 | 11.233,280000 | -0,09% |
| 2010-08-18 | 11.243,440000 | +0,05% |
| 2010-08-17 | 11.237,590000 | +0,11% |
| 2010-08-16 | 11.225,740000 | +0,07% |
| 2010-08-13 | 11.218,200000 | -0,08% |
| 2010-08-12 | 11.227,360000 | +0,09% |
| 2010-08-11 | 11.217,510000 | +0,07% |
| 2010-08-10 | 11.209,660000 | 0,00% |
| 2010-08-09 | 11.209,820000 | +0,02% |
| 2010-08-06 | 11.207,280000 | -0,03% |
| 2010-08-05 | 11.210,440000 | +0,03% |
| 2010-08-04 | 11.206,590000 | +0,03% |
| 2010-08-03 | 11.202,770000 | -0,12% |
| 2010-08-02 | 11.215,900000 | +0,01% |
| 2010-07-30 | 11.214,360000 | +0,02% |
| 2010-07-29 | 11.212,520000 | +0,03% |
| 2010-07-28 | 11.208,670000 | 0,00% |
| 2010-07-27 | 11.208,820000 | -0,14% |
| 2010-07-26 | 11.224,960000 | +0,09% |
| 2010-07-23 | 11.214,430000 | +0,06% |
| 2010-07-22 | 11.207,590000 | -0,13% |
| 2010-07-21 | 11.221,730000 | -0,35% |
| 2010-07-20 | 11.261,650000 | +0,16% |
| 2010-07-19 | 11.243,820000 | -0,05% |
| 2010-07-16 | 11.249,270000 | +0,07% |
| 2010-07-15 | 11.241,430000 | -0,02% |
| 2010-07-14 | 11.243,580000 | +0,03% |
| 2010-07-13 | 11.240,740000 | -0,01% |
| 2010-07-12 | 11.241,890000 | -0,02% |
| 2010-07-09 | 11.244,350000 | +0,13% |
| 2010-07-08 | 11.229,510000 | +0,12% |
| 2010-07-07 | 11.215,680000 | 0,00% |
| 2010-07-06 | 11.215,830000 | +0,06% |
| 2010-07-05 | 11.208,990000 | +0,25% |
| 2010-07-02 | 11.180,490000 | 0,00% |
| 2010-07-01 | 11.180,650000 | -0,18% |
| 2010-06-30 | 11.201,010000 | +0,00% |
| 2010-06-29 | 11.200,930000 | 0,00% |
| 2010-06-28 | 11.201,080000 | -0,02% |
| 2010-06-25 | 11.203,540000 | -0,02% |
| 2010-06-24 | 11.205,700000 | +0,23% |
| 2010-06-23 | 11.179,800000 | -0,06% |
| 2010-06-22 | 11.185,960000 | -0,15% |
| 2010-06-21 | 11.203,150000 | +0,33% |
| 2010-06-18 | 11.166,530000 | -0,06% |
| 2010-06-17 | 11.172,690000 | -0,07% |
| 2010-06-16 | 11.180,860000 | +0,05% |
| 2010-06-15 | 11.175,000000 | +0,04% |
| 2010-06-14 | 11.170,140000 | -0,08% |
| 2010-06-11 | 11.178,610000 | -0,16% |
| 2010-06-10 | 11.196,800000 | -0,14% |
| 2010-06-09 | 11.211,990000 | +0,04% |
| 2010-06-08 | 11.207,130000 | +0,03% |
| 2010-06-07 | 11.204,280000 | +0,13% |
| 2010-06-04 | 11.189,700000 | -0,13% |
| 2010-06-03 | 11.203,880000 | +0,11% |
| 2010-06-02 | 11.192,020000 | -0,06% |
| 2010-06-01 | 11.198,240000 | +0,44% |
| 2010-05-31 | 11.149,290000 | 0,00% |
| 2010-05-28 | 11.149,740000 | -0,12% |
| 2010-05-27 | 11.162,920000 | -0,02% |
| 2010-05-26 | 11.165,080000 | +0,05% |
| 2010-05-25 | 11.159,210000 | +0,07% |
| 2010-05-21 | 11.151,800000 | +0,09% |
| 2010-05-20 | 11.141,930000 | -0,02% |
| 2010-05-19 | 11.144,080000 | +0,11% |
| 2010-05-18 | 11.132,210000 | +0,00% |
| 2010-05-17 | 11.132,070000 | -0,03% |
| 2010-05-14 | 11.135,540000 | +0,19% |
| 2010-05-13 | 11.114,640000 | +0,07% |
| 2010-05-12 | 11.106,770000 | +0,14% |
| 2010-05-11 | 11.090,880000 | -0,13% |
| 2010-05-10 | 11.105,070000 | -0,03% |
| 2010-05-07 | 11.108,520000 | -0,08% |
| 2010-05-06 | 11.117,690000 | +0,05% |
| 2010-05-05 | 11.111,830000 | +0,05% |
| 2010-05-04 | 11.105,960000 | +0,02% |
| 2010-05-03 | 11.104,100000 | -0,06% |
| 2010-04-30 | 11.110,530000 | +0,01% |
| 2010-04-29 | 11.109,680000 | +0,06% |
| 2010-04-28 | 11.102,820000 | +0,09% |
| 2010-04-27 | 11.093,340000 | +0,10% |
| 2010-04-26 | 11.082,490000 | -0,12% |
| 2010-04-23 | 11.095,910000 | +0,20% |
| 2010-04-22 | 11.074,060000 | -0,07% |
| 2010-04-21 | 11.082,200000 | -0,01% |
| 2010-04-20 | 11.083,350000 | +0,18% |
| 2010-04-19 | 11.063,500000 | -0,11% |
| 2010-04-16 | 11.075,930000 | +0,09% |
| 2010-04-15 | 11.066,080000 | +0,03% |
| 2010-04-14 | 11.063,230000 | +0,15% |
| 2010-04-13 | 11.046,380000 | +0,05% |
| 2010-04-12 | 11.040,530000 | -0,01% |
| 2010-04-09 | 11.041,970000 | -0,03% |
| 2010-04-08 | 11.045,110000 | -0,15% |
| 2010-04-07 | 11.061,240000 | +0,13% |
| 2010-04-06 | 11.047,400000 | +0,05% |
| 2010-04-02 | 11.042,050000 | 0,00% |
| 2010-04-01 | 11.042,210000 | +0,09% |
| 2010-03-31 | 11.031,970000 | +0,03% |
| 2010-03-30 | 11.029,110000 | +0,02% |
| 2010-03-29 | 11.027,260000 | +0,15% |
| 2010-03-26 | 11.010,650000 | +0,10% |
| 2010-03-25 | 10.999,760000 | -0,03% |
| 2010-03-24 | 11.002,920000 | +0,09% |
| 2010-03-23 | 10.993,040000 | -0,10% |
| 2010-03-22 | 11.004,220000 | +0,14% |
| 2010-03-19 | 10.988,620000 | +0,02% |
| 2010-03-18 | 10.986,760000 | +0,04% |
| 2010-03-17 | 10.982,900000 | +0,02% |
| 2010-03-16 | 10.981,040000 | +0,17% |
| 2010-03-12 | 10.962,570000 | +0,08% |
| 2010-03-11 | 10.953,690000 | 0,00% |
| 2010-03-10 | 10.953,840000 | +0,04% |
| 2010-03-09 | 10.949,970000 | +0,10% |
| 2010-03-08 | 10.939,090000 | -0,06% |
| 2010-03-05 | 10.945,550000 | +0,08% |
| 2010-03-04 | 10.936,670000 | +0,07% |
| 2010-03-03 | 10.928,790000 | +0,04% |
| 2010-03-02 | 10.924,840000 | +0,10% |
| 2010-03-01 | 10.913,990000 | -0,08% |
| 2010-02-26 | 10.922,420000 | -0,01% |
| 2010-02-25 | 10.923,570000 | +0,14% |
| 2010-02-24 | 10.908,700000 | +0,04% |
| 2010-02-23 | 10.903,840000 | +0,01% |
| 2010-02-22 | 10.902,980000 | +0,07% |
| 2010-02-19 | 10.895,400000 | 0,00% |
| 2010-02-18 | 10.895,540000 | +0,12% |
| 2010-02-17 | 10.882,680000 | +0,05% |
| 2010-02-16 | 10.876,810000 | -0,09% |
| 2010-02-15 | 10.886,730000 | +0,03% |
| 2010-02-12 | 10.883,150000 | +0,02% |
| 2010-02-11 | 10.881,290000 | +0,04% |
| 2010-02-10 | 10.877,430000 | +0,05% |
| 2010-02-09 | 10.871,570000 | +0,03% |
| 2010-02-08 | 10.868,710000 | -0,01% |
| 2010-02-05 | 10.870,140000 | -0,02% |
| 2010-02-04 | 10.872,280000 | +0,02% |
| 2010-02-03 | 10.870,420000 | +0,03% |
| 2010-02-02 | 10.867,540000 | +0,07% |
| 2010-02-01 | 10.859,690000 | +0,04% |
| 2010-01-29 | 10.855,180000 | -0,05% |
| 2010-01-28 | 10.860,310000 | +0,09% |
| 2010-01-27 | 10.850,460000 | +0,12% |
| 2010-01-26 | 10.837,610000 | 0,00% |
| 2010-01-25 | 10.837,750000 | +0,02% |
| 2010-01-22 | 10.835,080000 | -0,06% |
| 2010-01-21 | 10.841,210000 | 0,00% |
| 2010-01-20 | 10.841,340000 | +0,01% |
| 2010-01-19 | 10.840,480000 | +0,07% |
| 2010-01-18 | 10.832,630000 | +0,05% |
| 2010-01-15 | 10.827,040000 | +0,06% |
| 2010-01-14 | 10.820,180000 | 0,00% |
| 2010-01-13 | 10.820,320000 | +0,03% |
| 2010-01-12 | 10.817,460000 | 0,00% |
| 2010-01-11 | 10.817,600000 | +0,11% |
| 2010-01-08 | 10.806,030000 | 0,00% |
| 2010-01-07 | 10.806,160000 | +0,08% |
| 2010-01-06 | 10.797,310000 | +0,28% |
| 2010-01-05 | 10.767,490000 | 0,00% |
| 2010-01-04 | 10.767,620000 | +0,01% |
| 2009-12-31 | 10.766,170000 | +0,04% |
| 2009-12-30 | 10.762,310000 | +0,10% |
| 2009-12-29 | 10.751,470000 | 0,00% |
| 2009-12-28 | 10.751,600000 | +0,04% |
| 2009-12-23 | 10.747,280000 | -0,05% |
| 2009-12-22 | 10.752,400000 | 0,00% |
| 2009-12-21 | 10.752,540000 | +0,01% |
| 2009-12-18 | 10.750,940000 | +0,02% |
| 2009-12-17 | 10.749,080000 | +0,00% |
| 2009-12-16 | 10.748,680000 | -0,04% |
| 2009-12-15 | 10.752,800000 | +0,05% |
| 2009-12-14 | 10.747,940000 | +0,01% |
| 2009-12-11 | 10.746,350000 | +0,02% |
| 2009-12-10 | 10.744,490000 | 0,00% |
| 2009-12-09 | 10.744,620000 | -0,09% |
| 2009-12-08 | 10.754,740000 | +0,05% |
| 2009-12-07 | 10.748,900000 | +0,01% |
| 2009-12-04 | 10.748,360000 | -0,01% |
| 2009-12-03 | 10.749,040000 | +0,05% |
| 2009-12-02 | 10.744,110000 | +0,06% |
| 2009-12-01 | 10.737,230000 | +0,07% |
| 2009-11-30 | 10.729,360000 | -0,05% |
| 2009-11-27 | 10.734,790000 | -0,12% |
| 2009-11-26 | 10.748,200000 | 0,00% |
| 2009-11-25 | 10.748,340000 | +0,24% |
| 2009-11-24 | 10.722,430000 | 0,00% |
| 2009-11-23 | 10.722,570000 | 0,00% |
| 2009-11-20 | 10.722,980000 | -0,01% |
| 2009-11-19 | 10.724,120000 | -0,02% |
| 2009-11-18 | 10.726,260000 | +0,16% |
| 2009-11-17 | 10.709,370000 | 0,00% |
| 2009-11-16 | 10.709,500000 | +0,01% |
| 2009-11-13 | 10.708,920000 | 0,00% |
| 2009-11-12 | 10.709,050000 | +0,21% |
| 2009-11-11 | 10.687,140000 | 0,00% |
| 2009-11-10 | 10.687,280000 | +0,24% |
| 2009-11-09 | 10.661,370000 | +0,06% |
| 2009-11-06 | 10.654,760000 | +0,03% |
| 2009-11-05 | 10.651,890000 | +0,16% |
| 2009-11-04 | 10.635,000000 | 0,00% |
| 2009-11-03 | 10.635,140000 | 0,00% |
| 2009-11-02 | 10.635,260000 | -0,02% |
| 2009-10-30 | 10.637,610000 | -0,08% |
| 2009-10-29 | 10.645,670000 | 0,00% |
| 2009-10-28 | 10.645,790000 | -0,15% |
| 2009-10-27 | 10.661,800000 | +0,04% |
| 2009-10-26 | 10.657,950000 | -0,02% |
| 2009-10-22 | 10.660,020000 | +0,06% |
| 2009-10-21 | 10.653,190000 | +0,25% |
| 2009-10-20 | 10.626,490000 | +0,20% |
| 2009-10-19 | 10.605,750000 | +0,02% |
| 2009-10-16 | 10.603,120000 | +0,06% |
| 2009-10-15 | 10.597,280000 | +0,07% |
| 2009-10-14 | 10.589,450000 | -0,04% |
| 2009-10-13 | 10.593,540000 | +0,08% |
| 2009-10-12 | 10.584,710000 | +0,07% |
| 2009-10-09 | 10.577,120000 | +0,01% |
| 2009-10-08 | 10.576,240000 | -0,11% |
| 2009-10-07 | 10.588,280000 | +0,04% |
| 2009-10-06 | 10.584,420000 | +0,11% |
| 2009-10-05 | 10.572,620000 | +0,18% |
| 2009-10-02 | 10.554,150000 | -0,09% |
| 2009-10-01 | 10.563,150000 | +0,12% |
| 2009-09-30 | 10.550,410000 | 0,00% |
| 2009-09-29 | 10.550,510000 | 0,00% |
| 2009-09-28 | 10.550,610000 | +0,02% |
| 2009-09-25 | 10.548,950000 | +0,05% |
| 2009-09-24 | 10.544,110000 | -0,03% |
| 2009-09-23 | 10.547,170000 | +0,06% |
| 2009-09-22 | 10.541,350000 | -0,02% |
| 2009-09-21 | 10.543,420000 | -0,06% |
| 2009-09-18 | 10.549,660000 | +0,02% |
| 2009-09-17 | 10.547,790000 | +0,11% |
| 2009-09-16 | 10.536,020000 | +0,00% |
| 2009-09-15 | 10.535,750000 | +0,09% |
| 2009-09-14 | 10.525,970000 | +0,52% |
| 2009-09-11 | 10.471,920000 | -0,06% |
| 2009-09-10 | 10.478,420000 | +0,05% |
| 2009-09-09 | 10.473,580000 | +0,15% |
| 2009-09-08 | 10.457,870000 | 0,00% |
| 2009-09-07 | 10.458,010000 | +0,15% |
| 2009-09-04 | 10.442,640000 | +0,18% |
| 2009-09-03 | 10.424,060000 | -0,09% |
| 2009-09-02 | 10.433,320000 | -0,08% |
| 2009-09-01 | 10.441,480000 | -0,19% |
| 2009-08-31 | 10.461,730000 | +0,29% |
| 2009-08-28 | 10.431,980000 | -0,07% |
| 2009-08-27 | 10.439,160000 | -0,05% |
| 2009-08-26 | 10.444,320000 | -0,25% |
| 2009-08-25 | 10.470,610000 | +0,49% |
| 2009-08-24 | 10.419,460000 | +0,36% |
| 2009-08-19 | 10.381,930000 | +0,07% |
| 2009-08-18 | 10.375,030000 | +0,07% |
| 2009-08-17 | 10.368,120000 | +0,01% |
| 2009-08-14 | 10.367,530000 | +0,12% |
| 2009-08-13 | 10.354,590000 | +0,10% |
| 2009-08-12 | 10.344,670000 | +0,01% |
| 2009-08-11 | 10.343,800000 | +0,12% |
| 2009-08-10 | 10.331,870000 | -0,22% |
| 2009-08-07 | 10.354,400000 | 0,00% |
| 2009-08-06 | 10.354,540000 | -0,03% |
| 2009-08-05 | 10.357,690000 | +0,12% |
| 2009-08-04 | 10.345,610000 | +0,21% |
| 2009-08-03 | 10.323,750000 | +0,04% |
| 2009-07-31 | 10.320,120000 | +0,22% |
| 2009-07-30 | 10.297,260000 | 0,00% |
| 2009-07-29 | 10.297,380000 | +0,11% |
| 2009-07-28 | 10.285,780000 | +0,73% |
| 2009-07-27 | 10.210,970000 | 0,00% |
| 2009-07-24 | 10.211,330000 | -0,10% |
| 2009-07-23 | 10.221,430000 | +0,05% |
| 2009-07-22 | 10.216,550000 | +0,22% |
| 2009-07-21 | 10.193,690000 | +0,11% |
| 2009-07-20 | 10.182,820000 | +0,14% |
| 2009-07-17 | 10.168,180000 | -0,08% |
| 2009-07-16 | 10.176,290000 | +0,05% |
| 2009-07-15 | 10.171,400000 | +0,11% |
| 2009-07-14 | 10.160,530000 | +0,32% |
| 2009-07-13 | 10.127,680000 | -0,03% |
| 2009-07-10 | 10.131,020000 | +0,19% |
| 2009-07-09 | 10.112,150000 | -0,26% |
| 2009-07-08 | 10.138,240000 | +0,11% |
| 2009-07-07 | 10.127,360000 | +0,21% |
| 2009-07-06 | 10.106,540000 | +0,10% |
| 2009-07-03 | 10.096,020000 | +0,00% |
| 2009-07-02 | 10.095,800000 | +0,38% |
| 2009-07-01 | 10.057,340000 | -0,01% |
| 2009-06-30 | 10.058,390000 | +0,06% |
| 2009-06-29 | 10.052,490000 | +0,11% |
| 2009-06-26 | 10.041,810000 | +0,05% |
| 2009-06-25 | 10.036,910000 | -0,01% |
| 2009-06-24 | 10.038,050000 | +0,11% |
| 2009-06-23 | 10.027,120000 | 0,00% |
| 2009-06-22 | 10.027,250000 | -0,12% |
| 2009-06-19 | 10.039,690000 | +0,10% |
| 2009-06-18 | 10.029,760000 | -0,19% |
| 2009-06-17 | 10.049,200000 | +0,12% |
| 2009-06-16 | 10.037,270000 | 0,00% |
| 2009-06-15 | 10.037,400000 | +0,01% |
| 2009-06-12 | 10.036,770000 | 0,00% |
| 2009-06-11 | 10.036,900000 | +0,52% |
| 2009-06-10 | 9.984,770000 | 0,00% |
| 2009-06-09 | 9.984,890000 | +0,06% |
| 2009-06-08 | 9.978,990000 | -0,09% |
| 2009-06-05 | 9.988,420000 | -0,16% |
| 2009-06-04 | 10.004,620000 | -0,26% |
| 2009-06-03 | 10.030,860000 | +0,04% |
| 2009-06-02 | 10.026,970000 | -0,32% |
| 2009-05-29 | 10.059,440000 | 0,00% |
| 2009-05-28 | 10.059,560000 | +0,23% |
| 2009-05-27 | 10.036,680000 | -0,04% |
| 2009-05-26 | 10.040,800000 | +0,22% |
| 2009-05-25 | 10.018,910000 | +0,03% |
| 2009-05-22 | 10.016,250000 | -0,28% |
| 2009-05-21 | 10.044,370000 | +0,23% |
| 2009-05-20 | 10.021,480000 | +0,24% |
| 2009-05-19 | 9.997,590000 | +0,15% |
| 2009-05-18 | 9.982,700000 | +0,33% |
| 2009-05-15 | 9.950,030000 | -0,20% |
| 2009-05-14 | 9.970,150000 | -0,36% |
| 2009-05-13 | 10.006,390000 | +0,16% |
| 2009-05-12 | 9.990,500000 | 0,00% |
| 2009-05-11 | 9.990,610000 | -0,21% |
| 2009-05-08 | 10.011,960000 | +0,52% |
| 2009-05-07 | 9.960,060000 | +0,22% |
| 2009-05-06 | 9.938,190000 | +0,00% |
| 2009-05-05 | 9.938,080000 | +0,15% |
| 2009-05-04 | 9.923,220000 | +0,32% |
| 2009-04-30 | 9.891,750000 | +0,23% |
| 2009-04-29 | 9.868,940000 | +0,06% |
| 2009-04-28 | 9.863,060000 | +0,01% |
| 2009-04-27 | 9.862,170000 | +0,23% |
| 2009-04-24 | 9.839,560000 | +0,07% |
| 2009-04-23 | 9.832,680000 | +0,09% |
| 2009-04-22 | 9.823,820000 | -0,01% |
| 2009-04-21 | 9.824,910000 | -0,18% |
| 2009-04-20 | 9.842,950000 | +0,01% |
| 2009-04-17 | 9.842,250000 | -0,16% |
| 2009-04-16 | 9.858,300000 | -0,25% |
| 2009-04-15 | 9.883,310000 | +0,33% |
| 2009-04-14 | 9.850,530000 | +0,09% |
| 2009-04-10 | 9.841,970000 | +0,64% |
| 2009-04-09 | 9.779,300000 | +0,59% |
| 2009-04-08 | 9.722,240000 | -0,25% |
| 2009-04-07 | 9.746,250000 | +0,26% |
| 2009-04-06 | 9.721,440000 | 0,00% |
| 2009-04-03 | 9.721,740000 | +0,88% |
| 2009-04-02 | 9.636,800000 | +0,35% |
| 2009-04-01 | 9.603,440000 | +0,10% |
| 2009-03-31 | 9.593,930000 | -0,76% |
| 2009-03-30 | 9.667,360000 | -0,28% |
| 2009-03-27 | 9.694,840000 | -0,24% |
| 2009-03-26 | 9.718,060000 | +0,14% |
| 2009-03-25 | 9.704,130000 | +0,19% |
| 2009-03-24 | 9.686,170000 | -0,06% |
| 2009-03-23 | 9.692,320000 | +0,13% |
| 2009-03-20 | 9.679,630000 | +0,20% |
| 2009-03-19 | 9.660,660000 | +0,12% |
| 2009-03-18 | 9.648,730000 | -0,26% |
| 2009-03-17 | 9.673,950000 | +0,29% |
| 2009-03-16 | 9.645,950000 | +0,20% |
| 2009-03-13 | 9.626,300000 | +0,31% |
| 2009-03-12 | 9.596,270000 | +0,60% |
| 2009-03-11 | 9.539,150000 | +0,69% |
| 2009-03-10 | 9.473,990000 | 0,00% |
| 2009-03-09 | 9.474,110000 | -0,94% |
| 2009-03-06 | 9.563,850000 | -0,22% |
| 2009-03-05 | 9.585,330000 | -0,19% |
| 2009-03-04 | 9.603,520000 | -0,05% |
| 2009-03-03 | 9.607,870000 | -0,44% |
| 2009-03-02 | 9.649,940000 | +0,39% |
| 2009-02-27 | 9.612,290000 | +0,16% |
| 2009-02-26 | 9.597,400000 | +0,18% |
| 2009-02-25 | 9.580,520000 | 0,00% |
| 2009-02-24 | 9.580,620000 | +0,61% |
| 2009-02-23 | 9.522,760000 | -0,58% |
| 2009-02-20 | 9.578,030000 | +0,21% |
| 2009-02-19 | 9.558,150000 | -0,55% |
| 2009-02-18 | 9.611,200000 | -0,80% |
| 2009-02-17 | 9.688,260000 | -0,50% |
| 2009-02-16 | 9.737,350000 | +0,21% |
| 2009-02-13 | 9.716,690000 | -0,17% |
| 2009-02-12 | 9.732,780000 | -0,33% |
| 2009-02-11 | 9.764,860000 | -0,02% |
| 2009-02-10 | 9.766,970000 | +0,29% |
| 2009-02-09 | 9.739,090000 | +0,14% |
| 2009-02-06 | 9.725,420000 | -0,12% |
| 2009-02-05 | 9.737,510000 | +0,19% |
| 2009-02-04 | 9.719,360000 | -0,58% |
| 2009-02-03 | 9.776,430000 | +0,03% |
| 2009-02-02 | 9.773,320000 | -0,51% |
| 2009-01-30 | 9.823,880000 | -0,44% |
| 2009-01-29 | 9.867,170000 | +0,06% |
| 2009-01-28 | 9.861,280000 | 0,00% |
| 2009-01-27 | 9.861,400000 | +0,31% |
| 2009-01-26 | 9.831,400000 | -0,62% |
| 2009-01-23 | 9.893,010000 | -0,08% |
| 2009-01-22 | 9.901,170000 | +0,16% |
| 2009-01-21 | 9.885,220000 | -0,04% |
| 2009-01-20 | 9.889,370000 | +0,04% |
| 2009-01-19 | 9.885,460000 | +0,42% |
| 2009-01-16 | 9.843,660000 | +0,29% |
| 2009-01-15 | 9.815,660000 | +0,10% |
| 2009-01-14 | 9.805,750000 | +0,21% |
| 2009-01-13 | 9.785,360000 | 0,00% |
| 2009-01-12 | 9.785,490000 | -0,28% |
| 2009-01-09 | 9.812,950000 | -0,27% |
| 2009-01-08 | 9.839,180000 | +0,14% |
| 2009-01-07 | 9.825,250000 | 0,00% |
| 2009-01-06 | 9.825,340000 | +0,08% |
| 2009-01-05 | 9.817,460000 | +0,05% |
| 2008-12-31 | 9.812,980000 | +0,02% |
| 2008-12-30 | 9.811,100000 | +0,08% |
| 2008-12-29 | 9.803,240000 | +0,24% |
| 2008-12-23 | 9.780,050000 | +0,22% |
| 2008-12-22 | 9.758,190000 | +0,24% |
| 2008-12-19 | 9.735,200000 | -0,12% |
| 2008-12-18 | 9.746,460000 | +0,30% |
| 2008-12-17 | 9.717,260000 | +0,11% |
| 2008-12-16 | 9.706,260000 | -0,14% |
| 2008-12-15 | 9.719,550000 | -0,42% |
| 2008-12-12 | 9.760,410000 | +0,31% |
| 2008-12-11 | 9.730,730000 | -0,15% |
| 2008-12-10 | 9.744,990000 | +0,33% |
| 2008-12-09 | 9.712,750000 | +0,64% |
| 2008-12-08 | 9.651,150000 | -0,33% |
| 2008-12-05 | 9.682,900000 | +0,46% |
| 2008-12-04 | 9.638,530000 | +0,43% |
| 2008-12-03 | 9.597,150000 | -0,23% |
| 2008-12-02 | 9.619,550000 | -0,02% |
| 2008-12-01 | 9.621,650000 | +0,33% |
| 2008-11-28 | 9.589,810000 | +0,70% |
| 2008-11-27 | 9.523,550000 | +0,15% |
| 2008-11-26 | 9.509,430000 | +0,52% |
| 2008-11-25 | 9.460,190000 | +0,53% |
| 2008-11-24 | 9.409,910000 | +0,53% |
| 2008-11-21 | 9.360,000000 | +0,30% |
| 2008-11-20 | 9.331,890000 | +0,20% |
| 2008-11-19 | 9.312,890000 | -0,35% |
| 2008-11-18 | 9.345,180000 | -0,01% |
| 2008-11-17 | 9.346,310000 | +1,76% |
| 2008-11-14 | 9.184,760000 | -0,97% |
| 2008-11-13 | 9.274,360000 | -0,28% |
| 2008-11-12 | 9.300,660000 | -0,16% |
| 2008-11-11 | 9.315,860000 | 0,00% |
| 2008-11-10 | 9.316,110000 | -0,40% |
| 2008-11-07 | 9.353,780000 | +0,18% |
| 2008-11-06 | 9.336,550000 | +0,18% |
| 2008-11-05 | 9.319,960000 | +0,41% |
| 2008-11-04 | 9.282,100000 | +0,19% |
| 2008-11-03 | 9.264,150000 | +0,41% |
| 2008-10-31 | 9.226,550000 | -0,37% |
| 2008-10-30 | 9.260,630000 | +1,26% |
| 2008-10-29 | 9.145,060000 | +0,27% |
| 2008-10-28 | 9.120,140000 | -0,64% |
| 2008-10-27 | 9.179,330000 | -2,35% |
| 2008-10-22 | 9.400,420000 | -0,44% |
| 2008-10-21 | 9.442,330000 | -0,32% |
| 2008-10-20 | 9.472,460000 | -0,38% |
| 2008-10-17 | 9.508,780000 | +0,01% |
| 2008-10-16 | 9.507,790000 | -1,33% |
| 2008-10-15 | 9.635,560000 | +0,49% |
| 2008-10-14 | 9.588,860000 | +0,27% |
| 2008-10-13 | 9.563,010000 | -0,04% |
| 2008-10-10 | 9.566,470000 | -0,91% |
| 2008-10-09 | 9.654,750000 | -0,04% |
| 2008-10-08 | 9.658,930000 | +0,23% |
| 2008-10-07 | 9.637,180000 | -0,50% |
| 2008-10-06 | 9.685,150000 | +0,03% |
| 2008-10-03 | 9.682,550000 | -0,17% |
| 2008-10-02 | 9.698,660000 | +0,07% |
| 2008-10-01 | 9.691,900000 | +0,23% |
| 2008-09-30 | 9.669,990000 | -0,31% |
| 2008-09-29 | 9.700,010000 | -0,02% |
| 2008-09-26 | 9.702,400000 | +0,09% |
| 2008-09-25 | 9.693,620000 | -0,11% |
| 2008-09-24 | 9.704,700000 | -0,04% |
| 2008-09-23 | 9.708,780000 | +0,17% |
| 2008-09-22 | 9.691,940000 | +0,62% |
| 2008-09-19 | 9.632,480000 | +0,28% |
| 2008-09-18 | 9.605,550000 | -0,13% |
| 2008-09-17 | 9.617,850000 | -0,06% |
| 2008-09-16 | 9.623,640000 | -0,43% |
| 2008-09-15 | 9.665,560000 | +0,08% |
| 2008-09-12 | 9.657,880000 | +0,11% |
| 2008-09-11 | 9.647,020000 | +0,35% |
| 2008-09-10 | 9.613,260000 | +0,09% |
| 2008-09-09 | 9.604,390000 | +0,24% |
| 2008-09-08 | 9.581,590000 | -0,26% |
| 2008-09-05 | 9.606,760000 | -0,06% |
| 2008-09-04 | 9.612,830000 | -0,07% |
| 2008-09-03 | 9.619,660000 | -0,20% |
| 2008-09-02 | 9.638,710000 | -0,13% |
| 2008-09-01 | 9.651,710000 | +0,17% |
| 2008-08-29 | 9.635,110000 | -0,02% |
| 2008-08-28 | 9.637,190000 | -0,05% |
| 2008-08-27 | 9.642,250000 | -0,14% |
| 2008-08-26 | 9.656,250000 | +0,03% |
| 2008-08-25 | 9.653,350000 | -0,18% |
| 2008-08-22 | 9.670,510000 | +0,16% |
| 2008-08-21 | 9.654,710000 | +0,11% |
| 2008-08-19 | 9.643,950000 | +0,21% |
| 2008-08-18 | 9.624,170000 | -0,03% |
| 2008-08-15 | 9.627,420000 | -0,35% |
| 2008-08-14 | 9.661,290000 | +0,29% |
| 2008-08-13 | 9.633,570000 | -0,07% |
| 2008-08-12 | 9.640,610000 | +0,10% |
| 2008-08-11 | 9.630,780000 | -0,38% |
| 2008-08-08 | 9.667,980000 | +0,18% |
| 2008-08-07 | 9.650,240000 | +0,27% |
| 2008-08-06 | 9.624,560000 | +0,18% |
| 2008-08-05 | 9.606,920000 | -0,40% |
| 2008-08-04 | 9.645,750000 | -0,11% |
| 2008-08-01 | 9.656,280000 | -0,13% |
| 2008-07-31 | 9.668,580000 | +0,39% |
| 2008-07-30 | 9.631,220000 | -0,08% |
| 2008-07-29 | 9.639,040000 | +0,32% |
| 2008-07-28 | 9.608,760000 | -0,11% |
| 2008-07-25 | 9.619,290000 | +0,29% |
| 2008-07-24 | 9.591,040000 | -0,17% |
| 2008-07-23 | 9.607,390000 | -0,31% |
| 2008-07-22 | 9.636,910000 | +0,08% |
| 2008-07-21 | 9.628,940000 | -0,01% |
| 2008-07-18 | 9.630,350000 | +0,09% |
| 2008-07-17 | 9.621,350000 | -0,05% |
| 2008-07-16 | 9.626,550000 | -0,64% |
| 2008-07-15 | 9.688,510000 | +0,12% |
| 2008-07-14 | 9.676,480000 | -4,44% |
| 2008-07-11 | 10.125,870000 | +4,95% |
| 2008-07-10 | 9.648,640000 | +0,63% |
| 2008-07-09 | 9.587,970000 | -0,33% |
| 2008-07-08 | 9.619,510000 | +0,09% |
| 2008-07-07 | 9.611,330000 | +0,20% |
| 2008-07-04 | 9.592,470000 | +0,14% |
| 2008-07-03 | 9.579,420000 | -0,04% |
| 2008-07-02 | 9.583,440000 | +0,33% |
| 2008-07-01 | 9.552,310000 | -0,13% |
| 2008-06-30 | 9.564,490000 | +0,04% |
| 2008-06-27 | 9.560,800000 | +0,42% |
| 2008-06-26 | 9.520,610000 | +1,21% |
| 2008-06-25 | 9.406,820000 | -1,03% |
| 2008-06-24 | 9.504,670000 | +0,30% |
| 2008-06-23 | 9.476,560000 | +0,31% |
| 2008-06-20 | 9.447,680000 | -0,61% |
| 2008-06-19 | 9.505,240000 | +0,45% |
| 2008-06-18 | 9.463,030000 | +0,26% |
| 2008-06-17 | 9.438,940000 | -0,01% |
| 2008-06-16 | 9.440,060000 | -0,06% |
| 2008-06-13 | 9.445,470000 | +0,29% |
| 2008-06-12 | 9.418,370000 | -0,05% |
| 2008-06-11 | 9.423,460000 | -0,35% |
| 2008-06-10 | 9.456,830000 | +0,19% |
| 2008-06-09 | 9.438,790000 | -0,29% |
| 2008-06-06 | 9.466,340000 | -0,38% |
| 2008-06-05 | 9.502,810000 | -0,20% |
| 2008-06-04 | 9.522,080000 | -0,28% |
| 2008-06-03 | 9.548,420000 | -0,05% |
| 2008-06-02 | 9.553,560000 | -0,39% |
| 2008-05-30 | 9.591,080000 | +0,11% |
| 2008-05-29 | 9.580,140000 | +0,10% |
| 2008-05-28 | 9.570,200000 | -0,57% |
| 2008-05-27 | 9.624,580000 | 0,00% |
| 2008-05-26 | 9.624,690000 | -0,15% |
| 2008-05-23 | 9.639,100000 | -0,11% |
| 2008-05-22 | 9.649,260000 | +0,36% |
| 2008-05-21 | 9.614,200000 | +0,07% |
| 2008-05-20 | 9.607,270000 | +0,11% |
| 2008-05-19 | 9.596,320000 | +0,57% |
| 2008-05-16 | 9.542,380000 | -0,12% |
| 2008-05-15 | 9.553,550000 | -0,15% |
| 2008-05-14 | 9.567,730000 | +0,28% |
| 2008-05-13 | 9.540,700000 | +0,08% |
| 2008-05-09 | 9.533,100000 | +0,10% |
| 2008-05-08 | 9.523,160000 | -0,02% |
| 2008-05-07 | 9.525,280000 | +0,31% |
| 2008-05-06 | 9.496,230000 | +0,23% |
| 2008-05-05 | 9.474,250000 | -0,21% |
| 2008-04-30 | 9.493,870000 | -0,22% |
| 2008-04-29 | 9.515,070000 | +0,10% |
| 2008-04-28 | 9.505,150000 | +0,14% |
| 2008-04-25 | 9.491,410000 | -0,50% |
| 2008-04-24 | 9.538,710000 | -0,04% |
| 2008-04-23 | 9.542,550000 | +0,06% |
| 2008-04-22 | 9.536,640000 | -0,04% |
| 2008-04-21 | 9.540,760000 | +0,30% |
| 2008-04-18 | 9.511,970000 | -0,46% |
| 2008-04-17 | 9.556,270000 | +0,20% |
| 2008-04-16 | 9.537,260000 | +0,09% |
| 2008-04-15 | 9.528,270000 | +0,08% |
| 2008-04-14 | 9.520,320000 | -0,14% |
| 2008-04-11 | 9.533,590000 | +0,22% |
| 2008-04-10 | 9.512,570000 | +0,21% |
| 2008-04-09 | 9.492,520000 | -0,25% |
| 2008-04-08 | 9.516,630000 | +0,67% |
| 2008-04-07 | 9.453,410000 | +0,27% |
| 2008-04-04 | 9.427,520000 | -0,06% |
| 2008-04-03 | 9.433,610000 | +0,31% |
| 2008-04-02 | 9.404,350000 | +0,55% |
| 2008-04-01 | 9.353,360000 | -0,90% |
| 2008-03-31 | 9.438,500000 | -0,53% |
| 2008-03-28 | 9.488,820000 | +0,07% |
| 2008-03-27 | 9.481,900000 | -0,16% |
| 2008-03-26 | 9.496,970000 | +0,28% |
| 2008-03-25 | 9.470,030000 | -0,18% |
| 2008-03-21 | 9.487,380000 | 0,00% |
| 2008-03-20 | 9.487,440000 | -0,21% |
| 2008-03-19 | 9.507,580000 | +0,92% |
| 2008-03-18 | 9.420,580000 | -0,98% |
| 2008-03-17 | 9.513,690000 | +0,05% |
| 2008-03-14 | 9.508,920000 | -0,12% |
| 2008-03-13 | 9.519,910000 | +0,77% |
| 2008-03-12 | 9.446,810000 | +0,45% |
| 2008-03-11 | 9.404,860000 | -0,09% |
| 2008-03-10 | 9.412,950000 | -0,60% |
| 2008-03-07 | 9.470,050000 | -3,97% |
| 2008-03-06 | 9.861,450000 | 0,00% |
| 2008-03-05 | 9.861,540000 | 0,00% |
| 2008-03-04 | 9.861,680000 | 0,00% |
| 2008-03-03 | 9.861,790000 | +0,05% |
| 2008-02-29 | 9.856,780000 | +0,02% |
| 2008-02-28 | 9.855,110000 | – |