Aktuális árfolyam
10.094,6733
2010-04-30
Eszközérték
3.854 M
Forint
Hozam (Összes)
+1,86%
Évesített hozam (CAGR)
+0,92%
Maximum ár
10.105,8695
Minimum ár
8.845,3711
Volatilitás
4,45%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-04-30 | 10.094,673340 | +0,00% |
| 2010-04-29 | 10.094,376176 | -0,11% |
| 2010-04-28 | 10.105,869496 | +0,01% |
| 2010-04-27 | 10.104,951880 | +0,01% |
| 2010-04-26 | 10.103,936561 | +0,03% |
| 2010-04-23 | 10.100,993467 | +0,01% |
| 2010-04-22 | 10.100,063890 | +0,01% |
| 2010-04-21 | 10.099,236166 | +0,01% |
| 2010-04-20 | 10.098,365928 | +0,01% |
| 2010-04-19 | 10.097,456281 | +0,03% |
| 2010-04-16 | 10.094,605589 | +0,01% |
| 2010-04-15 | 10.093,707843 | +0,01% |
| 2010-04-14 | 10.092,721640 | +0,01% |
| 2010-04-13 | 10.091,794643 | +0,01% |
| 2010-04-12 | 10.090,767481 | +0,03% |
| 2010-04-09 | 10.087,929946 | +0,01% |
| 2010-04-08 | 10.086,979378 | +0,01% |
| 2010-04-07 | 10.086,098539 | +0,01% |
| 2010-04-06 | 10.085,061899 | +0,04% |
| 2010-04-02 | 10.081,275209 | +0,01% |
| 2010-04-01 | 10.080,273042 | +0,01% |
| 2010-03-31 | 10.079,313743 | +0,01% |
| 2010-03-30 | 10.078,370431 | +0,01% |
| 2010-03-29 | 10.077,171781 | +0,03% |
| 2010-03-26 | 10.074,281482 | +0,01% |
| 2010-03-25 | 10.073,312197 | +0,01% |
| 2010-03-24 | 10.072,351350 | +0,01% |
| 2010-03-23 | 10.071,381947 | +0,01% |
| 2010-03-22 | 10.070,412479 | +0,03% |
| 2010-03-19 | 10.067,565564 | +0,01% |
| 2010-03-18 | 10.066,613010 | +0,01% |
| 2010-03-17 | 10.065,623876 | +0,01% |
| 2010-03-16 | 10.064,651340 | +0,04% |
| 2010-03-12 | 10.060,836494 | +0,01% |
| 2010-03-11 | 10.059,776765 | +0,01% |
| 2010-03-10 | 10.058,814539 | +0,01% |
| 2010-03-09 | 10.057,843764 | +0,01% |
| 2010-03-08 | 10.056,911083 | +0,03% |
| 2010-03-05 | 10.053,956357 | +0,01% |
| 2010-03-04 | 10.052,965007 | +0,01% |
| 2010-03-03 | 10.051,914260 | +0,01% |
| 2010-03-02 | 10.051,000029 | +0,01% |
| 2010-03-01 | 10.049,999416 | +0,03% |
| 2010-02-26 | 10.047,154358 | +0,01% |
| 2010-02-25 | 10.046,196670 | +0,01% |
| 2010-02-24 | 10.045,213438 | +0,01% |
| 2010-02-23 | 10.044,247132 | +0,01% |
| 2010-02-22 | 10.042,941056 | +0,03% |
| 2010-02-19 | 10.039,880362 | +0,01% |
| 2010-02-18 | 10.038,913723 | +0,01% |
| 2010-02-17 | 10.037,964001 | +0,01% |
| 2010-02-16 | 10.036,980253 | +0,01% |
| 2010-02-15 | 10.035,953979 | +0,03% |
| 2010-02-12 | 10.032,998245 | +0,01% |
| 2010-02-11 | 10.032,069268 | +0,01% |
| 2010-02-10 | 10.031,102136 | +0,01% |
| 2010-02-09 | 10.030,096265 | +0,01% |
| 2010-02-08 | 10.029,081648 | +0,03% |
| 2010-02-05 | 10.026,124358 | +0,01% |
| 2010-02-04 | 10.025,189458 | +0,01% |
| 2010-02-03 | 10.024,223699 | +0,01% |
| 2010-02-02 | 10.023,204691 | +0,01% |
| 2010-02-01 | 10.022,216464 | +0,03% |
| 2010-01-29 | 10.019,315417 | +0,01% |
| 2010-01-28 | 10.018,219867 | +0,01% |
| 2010-01-27 | 10.017,222732 | +0,01% |
| 2010-01-26 | 10.016,042639 | +0,03% |
| 2010-01-25 | 10.012,989925 | +0,05% |
| 2010-01-22 | 10.008,109958 | +0,02% |
| 2010-01-21 | 10.006,383134 | +0,01% |
| 2010-01-20 | 10.005,206677 | +0,01% |
| 2010-01-19 | 10.004,487523 | +0,01% |
| 2010-01-18 | 10.003,404476 | +0,03% |
| 2010-01-15 | 10.000,131256 | +0,01% |
| 2010-01-14 | 9.999,020192 | +0,01% |
| 2010-01-13 | 9.997,614755 | +0,01% |
| 2010-01-12 | 9.996,523252 | +0,01% |
| 2010-01-11 | 9.995,253510 | +0,03% |
| 2010-01-08 | 9.992,064272 | +0,01% |
| 2010-01-07 | 9.990,687567 | +0,01% |
| 2010-01-06 | 9.989,265419 | +0,01% |
| 2010-01-05 | 9.988,117956 | +0,01% |
| 2010-01-04 | 9.986,732624 | +0,05% |
| 2009-12-31 | 9.981,800035 | +0,01% |
| 2009-12-30 | 9.980,838108 | +0,04% |
| 2009-12-29 | 9.976,547839 | +0,01% |
| 2009-12-28 | 9.975,403776 | +0,03% |
| 2009-12-23 | 9.972,681311 | +0,02% |
| 2009-12-22 | 9.971,077802 | +0,06% |
| 2009-12-21 | 9.964,998334 | +0,04% |
| 2009-12-18 | 9.961,270391 | +0,01% |
| 2009-12-17 | 9.960,573532 | +0,01% |
| 2009-12-16 | 9.959,407276 | +0,01% |
| 2009-12-15 | 9.958,274920 | +0,01% |
| 2009-12-14 | 9.957,687069 | +0,04% |
| 2009-12-11 | 9.954,053134 | +0,01% |
| 2009-12-10 | 9.953,100842 | +0,01% |
| 2009-12-09 | 9.952,565422 | +0,02% |
| 2009-12-08 | 9.951,013187 | +0,01% |
| 2009-12-07 | 9.949,696471 | +0,03% |
| 2009-12-04 | 9.947,051821 | +0,01% |
| 2009-12-03 | 9.945,958146 | +0,02% |
| 2009-12-02 | 9.944,140372 | +0,01% |
| 2009-12-01 | 9.943,227013 | +0,01% |
| 2009-11-30 | 9.942,268547 | +0,03% |
| 2009-11-27 | 9.938,848859 | +0,05% |
| 2009-11-26 | 9.933,625715 | -0,02% |
| 2009-11-25 | 9.935,933441 | 0,00% |
| 2009-11-24 | 9.936,043721 | +0,07% |
| 2009-11-23 | 9.928,815731 | +0,06% |
| 2009-11-20 | 9.923,135602 | +0,01% |
| 2009-11-19 | 9.922,259541 | +0,01% |
| 2009-11-18 | 9.921,566486 | +0,01% |
| 2009-11-17 | 9.920,286452 | +0,02% |
| 2009-11-16 | 9.917,818060 | +0,04% |
| 2009-11-13 | 9.914,198962 | +0,01% |
| 2009-11-12 | 9.912,723094 | +0,01% |
| 2009-11-11 | 9.911,427374 | +0,01% |
| 2009-11-10 | 9.910,756248 | +0,02% |
| 2009-11-09 | 9.908,632102 | +0,04% |
| 2009-11-06 | 9.904,482813 | +0,02% |
| 2009-11-05 | 9.902,591168 | +0,01% |
| 2009-11-04 | 9.901,910540 | +0,01% |
| 2009-11-03 | 9.900,849173 | +0,01% |
| 2009-11-02 | 9.899,833875 | +0,03% |
| 2009-10-30 | 9.896,877056 | +0,02% |
| 2009-10-29 | 9.894,937863 | +0,01% |
| 2009-10-28 | 9.893,674490 | +0,02% |
| 2009-10-27 | 9.891,917485 | +0,01% |
| 2009-10-26 | 9.890,670285 | +0,06% |
| 2009-10-22 | 9.884,835179 | +0,01% |
| 2009-10-21 | 9.884,327983 | +0,01% |
| 2009-10-20 | 9.882,879943 | +0,18% |
| 2009-10-19 | 9.864,924862 | +0,07% |
| 2009-10-16 | 9.857,959108 | +0,03% |
| 2009-10-15 | 9.854,561715 | +0,03% |
| 2009-10-14 | 9.852,023998 | +0,00% |
| 2009-10-13 | 9.851,758841 | +0,03% |
| 2009-10-12 | 9.848,317214 | +0,04% |
| 2009-10-09 | 9.844,678830 | +0,04% |
| 2009-10-08 | 9.840,687059 | -0,04% |
| 2009-10-07 | 9.844,446225 | +0,08% |
| 2009-10-06 | 9.836,649509 | +0,01% |
| 2009-10-05 | 9.835,462731 | +0,05% |
| 2009-10-02 | 9.830,281771 | +0,00% |
| 2009-10-01 | 9.829,854106 | -0,01% |
| 2009-09-30 | 9.831,326231 | +0,04% |
| 2009-09-29 | 9.827,090940 | +0,14% |
| 2009-09-28 | 9.813,088336 | +0,09% |
| 2009-09-25 | 9.803,865690 | +0,00% |
| 2009-09-24 | 9.803,514539 | -0,01% |
| 2009-09-23 | 9.804,080142 | +0,05% |
| 2009-09-22 | 9.799,284998 | -0,07% |
| 2009-09-21 | 9.805,715675 | +0,08% |
| 2009-09-18 | 9.798,087238 | -0,04% |
| 2009-09-17 | 9.801,992013 | +0,08% |
| 2009-09-16 | 9.794,035894 | +0,03% |
| 2009-09-15 | 9.790,960714 | +0,03% |
| 2009-09-14 | 9.787,598767 | +0,06% |
| 2009-09-11 | 9.781,817175 | +0,02% |
| 2009-09-10 | 9.779,547635 | +0,03% |
| 2009-09-09 | 9.776,280364 | +0,02% |
| 2009-09-08 | 9.774,046438 | +0,01% |
| 2009-09-07 | 9.772,844081 | +0,07% |
| 2009-09-04 | 9.766,220299 | +0,01% |
| 2009-09-03 | 9.765,032646 | +0,02% |
| 2009-09-02 | 9.763,520986 | +0,01% |
| 2009-09-01 | 9.762,657871 | +0,00% |
| 2009-08-31 | 9.762,434735 | +0,04% |
| 2009-08-28 | 9.758,510884 | +0,05% |
| 2009-08-27 | 9.753,172090 | -0,02% |
| 2009-08-26 | 9.754,997873 | +0,02% |
| 2009-08-25 | 9.753,087917 | +0,21% |
| 2009-08-24 | 9.732,832368 | +0,10% |
| 2009-08-19 | 9.723,403480 | +0,05% |
| 2009-08-18 | 9.718,942913 | -0,02% |
| 2009-08-17 | 9.721,102678 | +0,04% |
| 2009-08-14 | 9.717,510832 | +0,03% |
| 2009-08-13 | 9.714,432956 | +0,04% |
| 2009-08-12 | 9.710,840796 | +0,01% |
| 2009-08-11 | 9.710,218263 | +0,01% |
| 2009-08-10 | 9.708,983567 | +0,10% |
| 2009-08-07 | 9.699,255501 | +0,03% |
| 2009-08-06 | 9.695,909524 | +0,03% |
| 2009-08-05 | 9.692,535975 | +0,07% |
| 2009-08-04 | 9.685,487143 | +0,03% |
| 2009-08-03 | 9.682,581182 | +0,05% |
| 2009-07-31 | 9.677,814243 | +0,03% |
| 2009-07-30 | 9.674,566839 | +0,01% |
| 2009-07-29 | 9.673,586568 | +0,01% |
| 2009-07-28 | 9.672,646758 | +0,63% |
| 2009-07-27 | 9.612,084019 | +0,09% |
| 2009-07-24 | 9.603,508223 | +0,03% |
| 2009-07-23 | 9.600,585811 | +0,05% |
| 2009-07-22 | 9.596,155995 | +0,02% |
| 2009-07-21 | 9.594,123025 | +0,04% |
| 2009-07-20 | 9.590,175713 | +0,08% |
| 2009-07-17 | 9.582,597371 | +0,10% |
| 2009-07-16 | 9.573,407208 | +0,07% |
| 2009-07-15 | 9.566,904274 | +0,09% |
| 2009-07-14 | 9.558,608151 | +0,02% |
| 2009-07-13 | 9.556,296061 | +0,06% |
| 2009-07-10 | 9.550,877423 | +0,03% |
| 2009-07-09 | 9.548,139513 | +0,02% |
| 2009-07-08 | 9.546,058168 | +0,01% |
| 2009-07-07 | 9.544,683800 | +0,03% |
| 2009-07-06 | 9.542,032316 | +0,05% |
| 2009-07-03 | 9.537,506423 | +0,01% |
| 2009-07-02 | 9.536,730691 | +0,02% |
| 2009-07-01 | 9.534,372535 | +0,03% |
| 2009-06-30 | 9.531,796768 | +0,06% |
| 2009-06-29 | 9.525,987905 | +0,03% |
| 2009-06-26 | 9.523,344309 | +0,05% |
| 2009-06-25 | 9.518,735267 | +0,03% |
| 2009-06-24 | 9.516,076907 | +0,02% |
| 2009-06-23 | 9.513,916209 | +0,01% |
| 2009-06-22 | 9.512,633844 | +0,07% |
| 2009-06-19 | 9.506,145781 | +0,02% |
| 2009-06-18 | 9.504,084716 | +0,01% |
| 2009-06-17 | 9.502,740216 | +0,03% |
| 2009-06-16 | 9.500,302067 | +0,02% |
| 2009-06-15 | 9.498,146276 | +0,06% |
| 2009-06-12 | 9.492,073616 | +0,01% |
| 2009-06-11 | 9.490,698808 | +0,03% |
| 2009-06-10 | 9.487,746453 | +0,02% |
| 2009-06-09 | 9.485,592983 | +0,02% |
| 2009-06-08 | 9.484,170270 | +0,07% |
| 2009-06-05 | 9.477,938905 | +0,02% |
| 2009-06-04 | 9.476,313437 | +0,03% |
| 2009-06-03 | 9.473,678186 | +0,03% |
| 2009-06-02 | 9.470,745007 | +0,08% |
| 2009-05-29 | 9.463,630567 | +0,02% |
| 2009-05-28 | 9.461,627025 | +0,01% |
| 2009-05-27 | 9.460,269385 | +0,02% |
| 2009-05-26 | 9.458,087031 | +0,02% |
| 2009-05-25 | 9.456,145677 | +0,06% |
| 2009-05-22 | 9.450,590274 | +0,02% |
| 2009-05-21 | 9.449,039609 | +0,04% |
| 2009-05-20 | 9.445,396732 | -0,01% |
| 2009-05-19 | 9.445,869357 | +0,02% |
| 2009-05-18 | 9.443,778035 | +0,08% |
| 2009-05-15 | 9.436,372014 | +0,02% |
| 2009-05-14 | 9.434,227343 | +0,02% |
| 2009-05-13 | 9.432,156048 | +0,02% |
| 2009-05-12 | 9.430,605908 | +0,02% |
| 2009-05-11 | 9.428,674639 | +0,08% |
| 2009-05-08 | 9.420,872582 | +0,03% |
| 2009-05-07 | 9.417,585743 | +0,04% |
| 2009-05-06 | 9.413,368613 | +0,01% |
| 2009-05-05 | 9.412,701980 | +0,03% |
| 2009-05-04 | 9.409,568471 | -0,03% |
| 2009-04-30 | 9.412,310689 | +0,02% |
| 2009-04-29 | 9.410,217876 | +0,02% |
| 2009-04-28 | 9.408,006062 | +0,00% |
| 2009-04-27 | 9.407,679336 | +0,07% |
| 2009-04-24 | 9.400,707630 | +0,02% |
| 2009-04-23 | 9.398,936422 | +0,02% |
| 2009-04-22 | 9.397,010240 | +0,02% |
| 2009-04-21 | 9.395,001624 | +0,02% |
| 2009-04-20 | 9.393,570271 | +0,05% |
| 2009-04-17 | 9.388,862486 | +0,01% |
| 2009-04-16 | 9.387,749767 | -0,06% |
| 2009-04-15 | 9.392,955831 | +0,10% |
| 2009-04-14 | 9.383,476864 | +0,14% |
| 2009-04-10 | 9.370,006533 | +0,08% |
| 2009-04-09 | 9.362,646389 | +0,09% |
| 2009-04-08 | 9.354,260067 | +0,07% |
| 2009-04-07 | 9.348,095516 | +0,01% |
| 2009-04-06 | 9.347,104887 | +0,14% |
| 2009-04-03 | 9.333,815234 | +0,06% |
| 2009-04-02 | 9.328,181450 | +0,12% |
| 2009-04-01 | 9.316,598178 | -0,06% |
| 2009-03-31 | 9.322,300346 | -0,20% |
| 2009-03-30 | 9.341,301701 | -0,03% |
| 2009-03-27 | 9.343,886178 | -0,06% |
| 2009-03-26 | 9.349,327506 | -0,01% |
| 2009-03-25 | 9.350,596066 | +0,02% |
| 2009-03-24 | 9.348,474726 | +0,04% |
| 2009-03-23 | 9.344,292239 | +0,05% |
| 2009-03-20 | 9.339,571602 | +0,01% |
| 2009-03-19 | 9.338,261511 | +0,04% |
| 2009-03-18 | 9.334,099781 | +0,02% |
| 2009-03-17 | 9.332,339654 | +0,01% |
| 2009-03-16 | 9.331,605762 | +0,07% |
| 2009-03-13 | 9.324,782918 | +0,11% |
| 2009-03-12 | 9.314,368606 | +0,00% |
| 2009-03-11 | 9.314,361823 | +0,06% |
| 2009-03-10 | 9.309,082452 | +0,03% |
| 2009-03-09 | 9.306,563038 | +0,11% |
| 2009-03-06 | 9.296,510777 | -0,17% |
| 2009-03-05 | 9.312,269409 | +0,02% |
| 2009-03-04 | 9.310,553741 | -0,03% |
| 2009-03-03 | 9.313,531255 | +0,02% |
| 2009-03-02 | 9.312,018636 | +0,04% |
| 2009-02-27 | 9.308,424225 | +0,07% |
| 2009-02-26 | 9.301,999969 | -0,07% |
| 2009-02-25 | 9.308,168229 | +0,10% |
| 2009-02-24 | 9.298,499662 | +0,02% |
| 2009-02-23 | 9.296,800920 | +0,03% |
| 2009-02-20 | 9.294,088881 | -0,03% |
| 2009-02-19 | 9.297,049930 | +0,04% |
| 2009-02-18 | 9.293,736509 | -0,16% |
| 2009-02-17 | 9.308,483489 | -0,11% |
| 2009-02-16 | 9.318,375692 | -0,04% |
| 2009-02-13 | 9.321,784967 | +0,02% |
| 2009-02-12 | 9.319,490415 | -0,05% |
| 2009-02-11 | 9.323,704047 | 0,00% |
| 2009-02-10 | 9.323,704400 | +0,06% |
| 2009-02-09 | 9.318,460847 | +0,10% |
| 2009-02-06 | 9.309,069561 | +0,02% |
| 2009-02-05 | 9.306,964572 | +0,03% |
| 2009-02-04 | 9.303,850171 | -0,13% |
| 2009-02-03 | 9.315,900515 | +0,02% |
| 2009-02-02 | 9.314,012095 | +0,06% |
| 2009-01-30 | 9.308,108109 | -0,14% |
| 2009-01-29 | 9.321,599220 | -0,05% |
| 2009-01-28 | 9.326,489587 | +0,06% |
| 2009-01-27 | 9.321,013219 | +0,05% |
| 2009-01-26 | 9.316,079356 | -0,02% |
| 2009-01-23 | 9.318,055481 | -0,02% |
| 2009-01-22 | 9.320,229289 | +0,04% |
| 2009-01-21 | 9.316,537777 | +0,06% |
| 2009-01-20 | 9.311,205480 | +0,28% |
| 2009-01-19 | 9.284,845590 | +0,23% |
| 2009-01-16 | 9.263,348036 | +0,05% |
| 2009-01-15 | 9.259,045118 | -0,02% |
| 2009-01-14 | 9.261,004401 | +0,12% |
| 2009-01-13 | 9.249,817934 | +0,00% |
| 2009-01-12 | 9.249,444422 | +0,01% |
| 2009-01-09 | 9.248,607016 | -0,06% |
| 2009-01-08 | 9.254,260450 | -0,09% |
| 2009-01-07 | 9.262,527349 | +0,09% |
| 2009-01-06 | 9.253,937072 | +0,06% |
| 2009-01-05 | 9.248,202960 | +0,16% |
| 2008-12-31 | 9.233,598136 | +0,04% |
| 2008-12-30 | 9.229,969238 | +0,05% |
| 2008-12-29 | 9.225,356155 | +0,12% |
| 2008-12-23 | 9.214,482747 | +0,33% |
| 2008-12-22 | 9.184,050160 | +0,06% |
| 2008-12-19 | 9.178,823257 | +0,06% |
| 2008-12-18 | 9.173,720270 | -0,11% |
| 2008-12-17 | 9.184,091933 | +0,36% |
| 2008-12-16 | 9.150,870549 | -0,02% |
| 2008-12-15 | 9.153,131971 | -0,03% |
| 2008-12-12 | 9.155,656642 | -0,18% |
| 2008-12-11 | 9.172,042181 | +0,05% |
| 2008-12-10 | 9.167,322574 | +0,08% |
| 2008-12-09 | 9.159,907902 | +0,68% |
| 2008-12-08 | 9.098,437955 | +0,02% |
| 2008-12-05 | 9.096,642017 | +0,02% |
| 2008-12-04 | 9.094,620353 | +0,22% |
| 2008-12-03 | 9.074,794701 | +0,08% |
| 2008-12-02 | 9.067,187043 | -0,08% |
| 2008-12-01 | 9.074,208387 | +0,09% |
| 2008-11-28 | 9.065,939835 | +0,22% |
| 2008-11-27 | 9.046,403847 | +0,19% |
| 2008-11-26 | 9.029,532601 | +0,16% |
| 2008-11-25 | 9.014,696468 | +0,32% |
| 2008-11-24 | 8.986,052329 | +0,13% |
| 2008-11-21 | 8.974,402501 | +0,28% |
| 2008-11-20 | 8.949,686047 | +0,05% |
| 2008-11-19 | 8.945,513069 | -0,08% |
| 2008-11-18 | 8.952,289011 | -0,05% |
| 2008-11-17 | 8.956,821039 | +0,16% |
| 2008-11-14 | 8.942,942390 | +0,16% |
| 2008-11-13 | 8.928,633409 | -0,02% |
| 2008-11-12 | 8.930,767554 | -0,09% |
| 2008-11-11 | 8.938,618532 | -0,07% |
| 2008-11-10 | 8.945,044345 | -0,01% |
| 2008-11-07 | 8.945,760599 | -0,02% |
| 2008-11-06 | 8.947,766849 | -0,03% |
| 2008-11-05 | 8.950,449793 | +0,20% |
| 2008-11-04 | 8.932,645407 | +0,18% |
| 2008-11-03 | 8.916,233439 | +0,15% |
| 2008-10-31 | 8.902,756840 | -0,06% |
| 2008-10-30 | 8.908,473537 | +0,10% |
| 2008-10-29 | 8.899,962715 | +0,62% |
| 2008-10-28 | 8.845,371055 | -1,29% |
| 2008-10-27 | 8.960,687504 | -1,93% |
| 2008-10-22 | 9.136,592315 | -0,10% |
| 2008-10-21 | 9.145,674388 | -0,01% |
| 2008-10-20 | 9.146,923183 | -0,24% |
| 2008-10-17 | 9.169,050113 | +0,22% |
| 2008-10-16 | 9.149,043124 | -0,62% |
| 2008-10-15 | 9.206,544507 | -0,36% |
| 2008-10-14 | 9.239,679766 | +0,49% |
| 2008-10-13 | 9.194,690412 | +0,07% |
| 2008-10-10 | 9.188,455912 | -0,20% |
| 2008-10-09 | 9.207,158725 | -0,10% |
| 2008-10-08 | 9.216,009331 | -0,37% |
| 2008-10-07 | 9.249,798395 | -0,60% |
| 2008-10-06 | 9.305,272371 | -0,35% |
| 2008-10-03 | 9.337,561212 | -0,37% |
| 2008-10-02 | 9.372,156752 | -0,04% |
| 2008-10-01 | 9.376,019081 | +0,60% |
| 2008-09-30 | 9.319,696382 | -1,02% |
| 2008-09-29 | 9.415,401233 | -0,30% |
| 2008-09-26 | 9.443,519786 | +0,13% |
| 2008-09-25 | 9.431,413299 | +0,06% |
| 2008-09-24 | 9.425,595414 | -0,63% |
| 2008-09-23 | 9.485,040782 | -0,24% |
| 2008-09-22 | 9.508,108020 | +1,14% |
| 2008-09-19 | 9.400,565991 | +1,36% |
| 2008-09-18 | 9.274,428448 | -0,96% |
| 2008-09-17 | 9.364,656184 | -0,02% |
| 2008-09-16 | 9.366,354297 | -0,94% |
| 2008-09-15 | 9.455,340379 | -0,11% |
| 2008-09-12 | 9.465,506507 | -0,34% |
| 2008-09-11 | 9.498,228021 | -0,15% |
| 2008-09-10 | 9.512,128906 | -0,37% |
| 2008-09-09 | 9.547,155767 | +0,77% |
| 2008-09-08 | 9.473,740957 | +0,15% |
| 2008-09-05 | 9.459,190514 | -0,83% |
| 2008-09-04 | 9.537,962217 | -0,22% |
| 2008-09-03 | 9.558,874696 | +0,14% |
| 2008-09-02 | 9.545,934745 | -0,25% |
| 2008-09-01 | 9.569,790332 | -0,35% |
| 2008-08-29 | 9.603,200678 | -0,13% |
| 2008-08-28 | 9.615,665790 | -0,02% |
| 2008-08-27 | 9.617,397180 | -0,12% |
| 2008-08-26 | 9.629,432068 | -0,31% |
| 2008-08-25 | 9.659,179362 | +0,83% |
| 2008-08-22 | 9.579,585520 | -0,38% |
| 2008-08-21 | 9.616,174356 | -0,77% |
| 2008-08-19 | 9.690,552523 | -0,28% |
| 2008-08-18 | 9.717,618278 | -0,03% |
| 2008-08-15 | 9.720,169219 | +0,17% |
| 2008-08-14 | 9.703,416217 | -0,62% |
| 2008-08-13 | 9.764,168834 | -0,63% |
| 2008-08-12 | 9.825,668643 | +0,13% |
| 2008-08-11 | 9.812,778962 | +0,73% |
| 2008-08-08 | 9.741,659262 | -0,22% |
| 2008-08-07 | 9.762,812072 | +0,27% |
| 2008-08-06 | 9.736,700922 | +1,17% |
| 2008-08-05 | 9.623,679176 | +0,01% |
| 2008-08-04 | 9.622,681272 | +0,10% |
| 2008-08-01 | 9.613,496846 | -0,52% |
| 2008-07-31 | 9.663,515650 | +0,34% |
| 2008-07-30 | 9.630,567306 | +0,58% |
| 2008-07-29 | 9.575,001276 | -0,63% |
| 2008-07-28 | 9.635,899127 | -0,26% |
| 2008-07-25 | 9.661,105487 | -0,46% |
| 2008-07-24 | 9.705,985584 | +1,00% |
| 2008-07-23 | 9.609,564961 | +0,50% |
| 2008-07-22 | 9.561,648076 | -0,06% |
| 2008-07-21 | 9.567,313664 | +0,17% |
| 2008-07-18 | 9.550,871809 | +0,25% |
| 2008-07-17 | 9.526,793053 | +1,15% |
| 2008-07-16 | 9.418,331920 | -0,29% |
| 2008-07-15 | 9.446,029539 | -0,34% |
| 2008-07-14 | 9.478,521672 | -0,11% |
| 2008-07-11 | 9.488,935958 | -0,04% |
| 2008-07-10 | 9.492,550404 | -0,08% |
| 2008-07-09 | 9.500,511953 | +0,05% |
| 2008-07-08 | 9.495,326055 | +0,04% |
| 2008-07-07 | 9.491,110299 | +0,24% |
| 2008-07-04 | 9.468,187156 | +0,08% |
| 2008-07-03 | 9.460,488311 | -0,73% |
| 2008-07-02 | 9.529,847392 | -0,22% |
| 2008-07-01 | 9.551,107902 | +0,29% |
| 2008-06-30 | 9.523,728873 | -0,43% |
| 2008-06-27 | 9.564,605188 | -1,16% |
| 2008-06-26 | 9.677,070646 | +0,82% |
| 2008-06-25 | 9.598,432789 | +0,40% |
| 2008-06-24 | 9.559,882547 | -0,09% |
| 2008-06-23 | 9.568,167430 | -0,45% |
| 2008-06-20 | 9.611,836696 | +0,05% |
| 2008-06-19 | 9.607,213263 | -0,63% |
| 2008-06-18 | 9.668,158028 | +0,42% |
| 2008-06-17 | 9.627,976418 | +0,19% |
| 2008-06-16 | 9.609,958707 | +0,10% |
| 2008-06-13 | 9.600,488927 | +0,32% |
| 2008-06-12 | 9.570,012406 | -0,89% |
| 2008-06-11 | 9.655,958545 | -0,19% |
| 2008-06-10 | 9.674,421417 | -0,26% |
| 2008-06-09 | 9.700,062258 | -0,95% |
| 2008-06-06 | 9.793,018615 | -0,15% |
| 2008-06-05 | 9.808,005850 | +0,15% |
| 2008-06-04 | 9.793,115538 | -0,74% |
| 2008-06-03 | 9.866,276901 | -0,54% |
| 2008-06-02 | 9.920,168493 | +0,23% |
| 2008-05-30 | 9.897,144592 | +0,56% |
| 2008-05-29 | 9.841,930337 | +0,31% |
| 2008-05-28 | 9.811,280115 | +0,34% |
| 2008-05-27 | 9.777,615677 | -0,45% |
| 2008-05-26 | 9.821,338278 | -0,68% |
| 2008-05-23 | 9.888,205152 | -0,17% |
| 2008-05-22 | 9.905,196720 | -0,42% |
| 2008-05-21 | 9.947,381321 | -0,67% |
| 2008-05-20 | 10.013,981807 | -0,57% |
| 2008-05-19 | 10.070,925522 | +0,29% |
| 2008-05-16 | 10.042,107797 | +0,82% |
| 2008-05-15 | 9.960,356026 | +1,10% |
| 2008-05-14 | 9.852,427494 | +0,10% |
| 2008-05-13 | 9.842,544413 | -0,10% |
| 2008-05-09 | 9.852,349372 | -0,44% |
| 2008-05-08 | 9.896,090445 | -0,54% |
| 2008-05-07 | 9.949,411913 | -0,11% |
| 2008-05-06 | 9.960,315304 | -0,01% |
| 2008-05-05 | 9.961,343738 | +0,45% |
| 2008-04-30 | 9.916,430512 | +0,24% |
| 2008-04-29 | 9.892,985851 | -0,18% |
| 2008-04-28 | 9.910,334582 | – |