Aktuális árfolyam
10.446,1254
2011-06-06
Eszközérték
1.293 M
Forint
Hozam (Összes)
+4,07%
Évesített hozam (CAGR)
+1,34%
Maximum ár
11.050,8428
Minimum ár
8.389,4561
Volatilitás
8,31%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-06-06 | 10.446,125387 | -0,03% |
| 2011-06-03 | 10.449,067766 | +0,09% |
| 2011-06-02 | 10.439,357048 | -0,12% |
| 2011-06-01 | 10.451,863522 | +0,17% |
| 2011-05-31 | 10.434,425777 | -0,05% |
| 2011-05-30 | 10.439,177817 | +0,03% |
| 2011-05-27 | 10.435,692429 | +0,20% |
| 2011-05-26 | 10.414,539257 | -0,09% |
| 2011-05-25 | 10.423,597174 | +0,20% |
| 2011-05-24 | 10.402,764314 | -0,28% |
| 2011-05-23 | 10.431,912954 | -0,09% |
| 2011-05-20 | 10.441,370561 | -0,08% |
| 2011-05-19 | 10.449,988904 | -0,01% |
| 2011-05-18 | 10.451,097424 | -0,04% |
| 2011-05-17 | 10.455,148003 | -0,27% |
| 2011-05-16 | 10.483,086029 | +0,23% |
| 2011-05-13 | 10.459,536628 | -0,12% |
| 2011-05-12 | 10.471,640641 | -0,02% |
| 2011-05-11 | 10.474,046224 | +0,22% |
| 2011-05-10 | 10.451,149116 | -0,25% |
| 2011-05-09 | 10.477,630899 | +0,28% |
| 2011-05-06 | 10.448,393496 | -0,15% |
| 2011-05-05 | 10.464,229779 | -0,27% |
| 2011-05-04 | 10.492,145002 | -0,23% |
| 2011-05-03 | 10.515,865956 | -0,04% |
| 2011-05-02 | 10.519,881139 | -0,20% |
| 2011-04-29 | 10.540,745829 | +0,27% |
| 2011-04-28 | 10.512,847120 | +0,03% |
| 2011-04-27 | 10.509,523097 | +0,29% |
| 2011-04-26 | 10.478,860949 | +0,05% |
| 2011-04-22 | 10.473,815028 | +0,06% |
| 2011-04-21 | 10.467,154533 | +0,43% |
| 2011-04-20 | 10.421,961474 | +0,09% |
| 2011-04-19 | 10.412,805785 | -0,45% |
| 2011-04-18 | 10.460,132078 | +0,13% |
| 2011-04-15 | 10.446,894597 | -0,19% |
| 2011-04-14 | 10.466,701680 | +0,06% |
| 2011-04-13 | 10.460,383384 | -0,49% |
| 2011-04-12 | 10.512,190362 | -0,04% |
| 2011-04-11 | 10.516,465126 | +0,17% |
| 2011-04-08 | 10.498,623710 | -0,11% |
| 2011-04-07 | 10.510,474410 | +0,31% |
| 2011-04-06 | 10.477,813201 | -0,03% |
| 2011-04-05 | 10.481,131436 | +0,21% |
| 2011-04-04 | 10.459,217294 | +0,10% |
| 2011-04-01 | 10.449,182422 | -0,01% |
| 2011-03-31 | 10.449,808429 | +0,23% |
| 2011-03-30 | 10.425,583251 | -0,20% |
| 2011-03-29 | 10.446,752783 | +0,02% |
| 2011-03-28 | 10.444,558245 | +0,10% |
| 2011-03-25 | 10.433,807066 | +0,15% |
| 2011-03-24 | 10.418,071760 | -0,14% |
| 2011-03-23 | 10.432,526017 | +0,04% |
| 2011-03-22 | 10.428,862205 | +0,15% |
| 2011-03-21 | 10.413,037987 | +0,02% |
| 2011-03-19 | 10.411,272947 | +0,20% |
| 2011-03-18 | 10.390,340845 | +0,13% |
| 2011-03-17 | 10.376,947171 | -0,37% |
| 2011-03-16 | 10.415,435843 | -0,09% |
| 2011-03-11 | 10.424,336422 | -0,35% |
| 2011-03-10 | 10.461,033170 | +0,08% |
| 2011-03-09 | 10.452,580705 | -0,24% |
| 2011-03-08 | 10.477,240866 | -0,03% |
| 2011-03-07 | 10.480,169372 | +0,03% |
| 2011-03-04 | 10.476,544932 | +0,02% |
| 2011-03-03 | 10.474,404018 | -0,20% |
| 2011-03-02 | 10.495,489581 | -0,18% |
| 2011-03-01 | 10.514,420691 | +0,14% |
| 2011-02-28 | 10.499,395915 | +0,26% |
| 2011-02-25 | 10.472,004188 | +0,08% |
| 2011-02-24 | 10.463,113561 | -0,31% |
| 2011-02-23 | 10.495,460512 | +0,07% |
| 2011-02-22 | 10.487,704814 | -0,23% |
| 2011-02-21 | 10.512,095486 | -0,10% |
| 2011-02-18 | 10.522,934982 | +0,09% |
| 2011-02-17 | 10.513,664054 | +0,04% |
| 2011-02-16 | 10.509,482990 | -0,13% |
| 2011-02-15 | 10.523,650090 | +0,04% |
| 2011-02-14 | 10.519,635717 | +0,02% |
| 2011-02-11 | 10.517,154810 | -0,30% |
| 2011-02-10 | 10.549,265309 | +0,01% |
| 2011-02-09 | 10.547,933431 | -0,12% |
| 2011-02-08 | 10.560,654270 | +0,25% |
| 2011-02-07 | 10.534,833567 | +0,15% |
| 2011-02-04 | 10.519,052708 | -0,15% |
| 2011-02-03 | 10.534,705956 | +0,13% |
| 2011-02-02 | 10.521,052901 | +0,27% |
| 2011-02-01 | 10.493,089265 | -0,19% |
| 2011-01-31 | 10.512,581761 | -0,15% |
| 2011-01-28 | 10.528,165316 | -0,08% |
| 2011-01-27 | 10.536,451691 | +0,24% |
| 2011-01-26 | 10.510,845803 | +0,01% |
| 2011-01-25 | 10.509,461957 | +0,10% |
| 2011-01-24 | 10.498,598548 | +0,13% |
| 2011-01-21 | 10.484,541870 | -0,21% |
| 2011-01-20 | 10.506,589270 | -0,03% |
| 2011-01-19 | 10.509,229117 | +0,26% |
| 2011-01-18 | 10.481,969345 | +0,04% |
| 2011-01-17 | 10.477,870452 | -0,07% |
| 2011-01-14 | 10.485,073433 | -0,04% |
| 2011-01-13 | 10.489,293104 | +0,17% |
| 2011-01-12 | 10.471,991647 | +0,10% |
| 2011-01-11 | 10.461,835914 | -0,14% |
| 2011-01-10 | 10.476,063673 | +0,12% |
| 2011-01-07 | 10.463,962939 | +0,15% |
| 2011-01-06 | 10.448,071452 | +0,02% |
| 2011-01-05 | 10.446,111986 | +0,04% |
| 2011-01-04 | 10.442,080392 | +0,22% |
| 2011-01-03 | 10.418,719956 | -0,04% |
| 2010-12-31 | 10.422,704520 | -0,10% |
| 2010-12-30 | 10.433,224936 | +0,07% |
| 2010-12-29 | 10.426,209452 | +0,01% |
| 2010-12-28 | 10.425,429348 | -0,12% |
| 2010-12-27 | 10.438,042037 | +0,04% |
| 2010-12-23 | 10.433,392971 | +0,05% |
| 2010-12-22 | 10.427,959877 | +0,15% |
| 2010-12-21 | 10.412,586819 | +0,01% |
| 2010-12-20 | 10.411,115804 | +0,04% |
| 2010-12-17 | 10.407,182248 | -0,06% |
| 2010-12-16 | 10.413,568329 | +0,02% |
| 2010-12-15 | 10.411,646992 | +0,10% |
| 2010-12-14 | 10.401,346384 | +0,02% |
| 2010-12-13 | 10.399,131537 | +0,01% |
| 2010-12-11 | 10.397,579815 | +0,07% |
| 2010-12-10 | 10.389,793584 | -0,02% |
| 2010-12-09 | 10.391,361259 | +0,09% |
| 2010-12-08 | 10.382,434229 | +0,03% |
| 2010-12-07 | 10.379,371824 | -0,02% |
| 2010-12-06 | 10.381,462623 | +0,15% |
| 2010-12-03 | 10.366,369230 | +0,30% |
| 2010-12-02 | 10.335,100454 | +0,23% |
| 2010-12-01 | 10.311,316367 | +0,03% |
| 2010-11-30 | 10.307,717511 | -0,25% |
| 2010-11-29 | 10.333,681764 | -0,09% |
| 2010-11-26 | 10.343,412916 | -0,08% |
| 2010-11-25 | 10.351,233875 | +0,03% |
| 2010-11-24 | 10.348,547639 | -0,27% |
| 2010-11-23 | 10.376,657245 | -0,07% |
| 2010-11-22 | 10.383,814107 | -0,06% |
| 2010-11-19 | 10.389,899506 | +0,17% |
| 2010-11-18 | 10.371,767906 | +0,13% |
| 2010-11-17 | 10.358,585623 | -0,31% |
| 2010-11-16 | 10.390,303086 | +0,11% |
| 2010-11-15 | 10.378,989109 | -0,07% |
| 2010-11-12 | 10.386,405439 | -0,11% |
| 2010-11-11 | 10.397,733553 | -0,31% |
| 2010-11-10 | 10.429,831655 | +0,13% |
| 2010-11-09 | 10.416,777901 | -0,12% |
| 2010-11-08 | 10.429,728466 | -0,06% |
| 2010-11-05 | 10.436,224236 | +0,13% |
| 2010-11-04 | 10.423,055319 | +0,00% |
| 2010-11-03 | 10.422,668431 | +0,08% |
| 2010-11-02 | 10.414,486440 | +0,24% |
| 2010-10-29 | 10.389,463932 | -0,10% |
| 2010-10-28 | 10.399,423978 | -0,05% |
| 2010-10-27 | 10.404,548247 | -0,03% |
| 2010-10-26 | 10.408,067490 | -0,04% |
| 2010-10-25 | 10.412,077618 | +0,02% |
| 2010-10-22 | 10.410,308239 | +0,12% |
| 2010-10-21 | 10.398,290085 | -0,03% |
| 2010-10-20 | 10.401,249813 | +0,01% |
| 2010-10-19 | 10.400,548285 | +0,12% |
| 2010-10-18 | 10.387,772823 | -0,09% |
| 2010-10-15 | 10.396,903103 | +0,12% |
| 2010-10-14 | 10.384,329720 | +0,14% |
| 2010-10-13 | 10.369,441832 | -0,03% |
| 2010-10-12 | 10.372,405463 | +0,08% |
| 2010-10-11 | 10.364,240211 | -0,09% |
| 2010-10-08 | 10.373,603599 | -0,01% |
| 2010-10-07 | 10.374,408682 | +0,04% |
| 2010-10-06 | 10.370,652693 | +0,19% |
| 2010-10-05 | 10.351,440773 | -0,13% |
| 2010-10-04 | 10.365,084253 | -0,14% |
| 2010-10-01 | 10.379,228302 | +0,08% |
| 2010-09-30 | 10.370,781654 | +0,01% |
| 2010-09-29 | 10.370,158603 | +0,01% |
| 2010-09-28 | 10.368,766633 | +0,04% |
| 2010-09-27 | 10.364,459053 | +0,12% |
| 2010-09-24 | 10.351,897107 | -0,05% |
| 2010-09-23 | 10.356,689267 | -0,11% |
| 2010-09-22 | 10.368,453287 | +0,03% |
| 2010-09-21 | 10.365,081683 | +0,11% |
| 2010-09-20 | 10.353,374141 | -0,02% |
| 2010-09-17 | 10.355,038527 | -0,17% |
| 2010-09-16 | 10.372,260661 | +0,22% |
| 2010-09-15 | 10.349,252186 | -0,02% |
| 2010-09-14 | 10.351,453316 | +0,14% |
| 2010-09-13 | 10.336,823824 | +0,17% |
| 2010-09-10 | 10.318,862406 | +0,04% |
| 2010-09-09 | 10.314,833109 | +0,02% |
| 2010-09-08 | 10.313,033620 | -0,11% |
| 2010-09-07 | 10.323,889824 | +0,18% |
| 2010-09-06 | 10.305,670508 | +0,15% |
| 2010-09-03 | 10.290,004385 | +0,06% |
| 2010-09-02 | 10.283,687215 | +0,28% |
| 2010-09-01 | 10.255,462090 | -0,02% |
| 2010-08-31 | 10.257,382400 | +0,08% |
| 2010-08-30 | 10.248,839084 | -0,06% |
| 2010-08-27 | 10.254,736743 | +0,17% |
| 2010-08-26 | 10.237,602919 | -0,15% |
| 2010-08-25 | 10.253,295684 | -0,32% |
| 2010-08-24 | 10.286,329117 | -0,11% |
| 2010-08-23 | 10.297,705253 | -0,03% |
| 2010-08-19 | 10.300,380273 | +0,06% |
| 2010-08-18 | 10.294,294359 | +0,24% |
| 2010-08-17 | 10.269,162460 | +0,05% |
| 2010-08-16 | 10.263,751733 | +0,08% |
| 2010-08-13 | 10.255,499506 | -0,16% |
| 2010-08-12 | 10.272,188170 | -0,23% |
| 2010-08-11 | 10.296,093686 | -0,16% |
| 2010-08-10 | 10.313,003279 | +0,21% |
| 2010-08-09 | 10.290,930776 | +0,04% |
| 2010-08-06 | 10.286,682856 | +0,00% |
| 2010-08-05 | 10.286,295027 | -0,04% |
| 2010-08-04 | 10.290,207074 | +0,05% |
| 2010-08-03 | 10.285,128573 | +0,32% |
| 2010-08-02 | 10.251,977673 | -0,21% |
| 2010-07-30 | 10.273,696213 | +0,14% |
| 2010-07-29 | 10.259,628939 | +0,03% |
| 2010-07-28 | 10.256,527332 | +0,14% |
| 2010-07-27 | 10.242,459871 | -0,03% |
| 2010-07-26 | 10.245,370265 | +0,09% |
| 2010-07-23 | 10.236,578489 | +0,25% |
| 2010-07-22 | 10.210,552157 | +0,27% |
| 2010-07-21 | 10.183,527078 | -0,33% |
| 2010-07-20 | 10.217,358617 | -0,24% |
| 2010-07-19 | 10.242,083401 | -0,07% |
| 2010-07-16 | 10.249,617052 | -0,13% |
| 2010-07-15 | 10.262,491784 | +1,11% |
| 2010-07-14 | 10.149,738262 | +0,01% |
| 2010-07-13 | 10.148,450338 | +0,01% |
| 2010-07-12 | 10.147,362210 | +0,03% |
| 2010-07-09 | 10.144,097464 | +0,01% |
| 2010-07-08 | 10.142,609947 | +0,01% |
| 2010-07-07 | 10.141,521700 | +0,01% |
| 2010-07-06 | 10.140,433397 | +0,02% |
| 2010-07-05 | 10.138,587452 | +0,03% |
| 2010-07-02 | 10.135,322523 | +0,01% |
| 2010-07-01 | 10.134,642805 | +0,01% |
| 2010-06-30 | 10.133,553589 | -0,27% |
| 2010-06-29 | 10.160,747428 | +0,06% |
| 2010-06-28 | 10.154,568856 | -0,26% |
| 2010-06-25 | 10.181,367353 | -0,06% |
| 2010-06-24 | 10.187,724788 | -0,24% |
| 2010-06-23 | 10.211,845559 | -0,13% |
| 2010-06-22 | 10.224,681809 | +0,23% |
| 2010-06-21 | 10.201,386391 | +0,12% |
| 2010-06-18 | 10.188,871435 | +0,06% |
| 2010-06-17 | 10.182,389894 | -0,01% |
| 2010-06-16 | 10.183,079219 | +0,11% |
| 2010-06-15 | 10.172,131204 | +0,11% |
| 2010-06-14 | 10.160,925357 | +0,21% |
| 2010-06-11 | 10.139,970735 | +0,17% |
| 2010-06-10 | 10.122,418851 | +0,17% |
| 2010-06-09 | 10.104,999891 | +0,65% |
| 2010-06-08 | 10.040,031104 | -4,47% |
| 2010-06-07 | 10.509,702188 | -0,68% |
| 2010-06-04 | 10.581,936064 | +1,11% |
| 2010-06-03 | 10.466,158575 | -0,14% |
| 2010-06-02 | 10.481,120166 | +0,25% |
| 2010-06-01 | 10.454,622709 | -0,27% |
| 2010-05-31 | 10.482,729582 | +0,02% |
| 2010-05-28 | 10.480,974462 | +0,61% |
| 2010-05-27 | 10.417,077351 | +0,84% |
| 2010-05-26 | 10.329,925378 | -1,34% |
| 2010-05-25 | 10.470,237466 | -0,31% |
| 2010-05-21 | 10.502,776990 | -1,47% |
| 2010-05-20 | 10.659,271659 | -1,13% |
| 2010-05-19 | 10.781,399876 | +0,34% |
| 2010-05-18 | 10.744,811245 | -0,41% |
| 2010-05-17 | 10.789,098487 | -0,78% |
| 2010-05-14 | 10.873,446199 | +0,19% |
| 2010-05-13 | 10.852,994650 | +0,49% |
| 2010-05-12 | 10.800,237479 | +0,08% |
| 2010-05-11 | 10.791,957218 | +2,68% |
| 2010-05-10 | 10.510,532556 | -2,36% |
| 2010-05-07 | 10.764,582426 | -0,33% |
| 2010-05-06 | 10.799,754895 | -0,99% |
| 2010-05-05 | 10.907,472717 | -0,66% |
| 2010-05-04 | 10.980,010777 | -0,20% |
| 2010-05-03 | 11.001,512831 | +0,36% |
| 2010-04-30 | 10.961,594691 | +0,31% |
| 2010-04-29 | 10.928,105674 | -0,79% |
| 2010-04-28 | 11.014,700574 | -0,33% |
| 2010-04-27 | 11.050,842824 | +0,65% |
| 2010-04-26 | 10.979,010401 | +0,83% |
| 2010-04-23 | 10.888,628146 | -0,41% |
| 2010-04-22 | 10.933,847396 | +0,21% |
| 2010-04-21 | 10.910,448133 | +0,59% |
| 2010-04-20 | 10.846,682970 | -0,66% |
| 2010-04-19 | 10.919,146829 | -0,02% |
| 2010-04-16 | 10.921,477441 | +0,23% |
| 2010-04-15 | 10.896,065086 | +0,09% |
| 2010-04-14 | 10.886,793885 | -0,27% |
| 2010-04-13 | 10.915,860073 | +0,27% |
| 2010-04-12 | 10.886,411935 | +0,45% |
| 2010-04-09 | 10.837,406526 | -0,51% |
| 2010-04-08 | 10.892,672228 | -0,22% |
| 2010-04-07 | 10.916,692854 | +0,16% |
| 2010-04-06 | 10.899,352301 | +0,14% |
| 2010-04-02 | 10.884,462422 | +0,50% |
| 2010-04-01 | 10.830,697569 | -0,10% |
| 2010-03-31 | 10.841,568779 | +0,28% |
| 2010-03-30 | 10.811,117262 | -0,13% |
| 2010-03-29 | 10.825,042134 | +0,32% |
| 2010-03-26 | 10.790,163244 | +0,45% |
| 2010-03-25 | 10.741,513440 | +0,44% |
| 2010-03-24 | 10.694,923977 | +0,00% |
| 2010-03-23 | 10.694,723828 | +0,00% |
| 2010-03-22 | 10.694,403473 | -0,05% |
| 2010-03-19 | 10.699,517141 | +0,32% |
| 2010-03-18 | 10.665,056426 | +0,21% |
| 2010-03-17 | 10.642,686015 | +0,45% |
| 2010-03-16 | 10.594,918447 | +0,49% |
| 2010-03-12 | 10.543,133096 | +0,06% |
| 2010-03-11 | 10.536,428450 | +0,44% |
| 2010-03-10 | 10.490,453582 | -0,09% |
| 2010-03-09 | 10.500,068516 | +0,16% |
| 2010-03-08 | 10.483,593061 | +0,53% |
| 2010-03-05 | 10.428,049491 | -0,13% |
| 2010-03-04 | 10.441,719368 | +0,04% |
| 2010-03-03 | 10.437,274000 | +0,46% |
| 2010-03-02 | 10.389,650016 | +0,39% |
| 2010-03-01 | 10.348,977821 | +0,35% |
| 2010-02-26 | 10.312,606756 | +0,01% |
| 2010-02-25 | 10.311,198875 | -0,24% |
| 2010-02-24 | 10.335,911594 | -0,43% |
| 2010-02-23 | 10.380,678247 | +0,36% |
| 2010-02-22 | 10.343,107903 | +0,17% |
| 2010-02-19 | 10.325,726170 | -0,14% |
| 2010-02-18 | 10.340,388534 | +0,79% |
| 2010-02-17 | 10.259,041130 | +0,32% |
| 2010-02-16 | 10.226,235356 | -0,16% |
| 2010-02-15 | 10.242,279464 | -0,05% |
| 2010-02-12 | 10.247,826954 | -0,24% |
| 2010-02-11 | 10.272,443287 | +0,33% |
| 2010-02-10 | 10.238,922736 | +0,08% |
| 2010-02-09 | 10.230,506186 | -0,40% |
| 2010-02-08 | 10.271,131678 | -0,85% |
| 2010-02-05 | 10.358,991000 | -0,46% |
| 2010-02-04 | 10.406,627794 | +0,19% |
| 2010-02-03 | 10.387,108738 | +0,33% |
| 2010-02-02 | 10.352,642363 | +0,06% |
| 2010-02-01 | 10.346,233537 | +0,13% |
| 2010-01-29 | 10.333,008582 | -0,03% |
| 2010-01-28 | 10.336,306839 | -0,07% |
| 2010-01-27 | 10.343,899979 | -0,30% |
| 2010-01-26 | 10.375,493673 | -0,01% |
| 2010-01-25 | 10.376,088121 | -0,70% |
| 2010-01-22 | 10.448,858786 | -0,36% |
| 2010-01-21 | 10.487,080607 | -0,40% |
| 2010-01-20 | 10.529,647359 | +0,26% |
| 2010-01-19 | 10.502,267308 | +0,10% |
| 2010-01-18 | 10.491,873675 | -0,28% |
| 2010-01-15 | 10.521,649103 | +0,43% |
| 2010-01-14 | 10.476,879471 | -0,10% |
| 2010-01-13 | 10.487,460788 | -0,18% |
| 2010-01-12 | 10.506,030530 | +0,34% |
| 2010-01-11 | 10.470,682161 | +0,15% |
| 2010-01-08 | 10.454,496202 | +0,16% |
| 2010-01-07 | 10.438,117203 | +0,10% |
| 2010-01-06 | 10.427,728512 | +0,47% |
| 2010-01-05 | 10.379,396502 | +0,47% |
| 2010-01-04 | 10.330,795613 | -0,02% |
| 2009-12-31 | 10.333,336943 | -0,66% |
| 2009-12-30 | 10.401,698022 | +0,42% |
| 2009-12-29 | 10.357,972034 | +0,93% |
| 2009-12-28 | 10.262,687068 | -0,01% |
| 2009-12-23 | 10.263,711423 | +0,34% |
| 2009-12-22 | 10.228,989335 | +0,30% |
| 2009-12-21 | 10.198,303622 | +0,11% |
| 2009-12-19 | 10.187,401668 | -0,08% |
| 2009-12-18 | 10.195,919799 | -0,30% |
| 2009-12-17 | 10.226,798853 | +0,44% |
| 2009-12-16 | 10.181,742845 | -0,22% |
| 2009-12-15 | 10.204,536408 | +0,12% |
| 2009-12-14 | 10.192,028933 | +0,41% |
| 2009-12-11 | 10.150,911474 | +0,15% |
| 2009-12-10 | 10.135,962153 | -0,29% |
| 2009-12-09 | 10.165,286771 | -0,50% |
| 2009-12-08 | 10.215,876505 | -0,21% |
| 2009-12-07 | 10.237,229246 | +0,52% |
| 2009-12-04 | 10.184,306259 | +0,31% |
| 2009-12-03 | 10.153,037390 | +0,43% |
| 2009-12-02 | 10.109,493608 | +0,30% |
| 2009-12-01 | 10.078,996416 | +0,36% |
| 2009-11-30 | 10.042,939005 | -0,41% |
| 2009-11-27 | 10.084,510452 | -0,39% |
| 2009-11-26 | 10.123,720294 | +0,22% |
| 2009-11-25 | 10.101,813698 | +0,08% |
| 2009-11-24 | 10.093,953324 | +0,54% |
| 2009-11-23 | 10.039,747574 | -0,29% |
| 2009-11-20 | 10.068,947046 | -0,61% |
| 2009-11-19 | 10.130,246857 | +0,01% |
| 2009-11-18 | 10.129,410627 | +0,07% |
| 2009-11-17 | 10.122,560964 | +0,51% |
| 2009-11-16 | 10.071,612699 | -0,18% |
| 2009-11-13 | 10.090,023472 | +0,28% |
| 2009-11-12 | 10.062,131683 | +0,33% |
| 2009-11-11 | 10.028,944618 | +0,39% |
| 2009-11-10 | 9.989,672482 | +0,37% |
| 2009-11-09 | 9.952,430058 | -0,19% |
| 2009-11-06 | 9.970,895342 | +0,38% |
| 2009-11-05 | 9.933,054536 | +0,37% |
| 2009-11-04 | 9.896,212078 | -0,41% |
| 2009-11-03 | 9.937,267651 | -0,02% |
| 2009-11-02 | 9.939,421308 | +0,05% |
| 2009-10-30 | 9.934,783676 | -0,09% |
| 2009-10-29 | 9.943,364160 | -0,77% |
| 2009-10-28 | 10.020,687440 | -0,36% |
| 2009-10-27 | 10.056,885336 | +0,40% |
| 2009-10-26 | 10.017,008327 | -0,31% |
| 2009-10-22 | 10.047,680401 | +0,23% |
| 2009-10-21 | 10.024,819134 | +0,24% |
| 2009-10-20 | 10.000,584075 | +0,25% |
| 2009-10-19 | 9.975,699199 | +0,10% |
| 2009-10-16 | 9.966,127196 | +0,07% |
| 2009-10-15 | 9.959,282050 | +0,39% |
| 2009-10-14 | 9.920,435566 | +0,03% |
| 2009-10-13 | 9.917,588695 | +0,40% |
| 2009-10-12 | 9.877,740463 | +0,09% |
| 2009-10-09 | 9.868,992642 | +0,01% |
| 2009-10-08 | 9.868,143464 | +0,06% |
| 2009-10-07 | 9.862,186297 | +0,59% |
| 2009-10-06 | 9.804,370789 | +0,20% |
| 2009-10-05 | 9.784,530189 | -0,55% |
| 2009-10-02 | 9.838,942312 | -0,21% |
| 2009-10-01 | 9.860,078634 | -0,13% |
| 2009-09-30 | 9.873,218953 | -0,08% |
| 2009-09-29 | 9.881,362801 | +0,19% |
| 2009-09-28 | 9.862,523138 | -0,12% |
| 2009-09-25 | 9.873,962143 | -0,21% |
| 2009-09-24 | 9.895,098279 | +0,29% |
| 2009-09-23 | 9.866,228558 | +0,15% |
| 2009-09-22 | 9.851,425841 | -0,37% |
| 2009-09-21 | 9.888,050397 | -0,11% |
| 2009-09-18 | 9.898,632665 | +0,42% |
| 2009-09-17 | 9.857,364712 | +0,40% |
| 2009-09-16 | 9.818,220906 | +0,13% |
| 2009-09-15 | 9.805,281409 | -0,02% |
| 2009-09-14 | 9.807,460198 | +0,11% |
| 2009-09-11 | 9.796,558269 | -0,04% |
| 2009-09-10 | 9.800,265802 | +0,12% |
| 2009-09-09 | 9.788,857491 | +0,18% |
| 2009-09-08 | 9.771,402309 | +0,51% |
| 2009-09-07 | 9.721,526811 | +0,56% |
| 2009-09-04 | 9.667,150554 | -0,27% |
| 2009-09-03 | 9.693,013180 | -0,55% |
| 2009-09-02 | 9.747,083435 | -0,06% |
| 2009-09-01 | 9.753,090003 | +0,04% |
| 2009-08-31 | 9.748,738869 | +0,05% |
| 2009-08-29 | 9.744,059644 | +0,01% |
| 2009-08-28 | 9.742,614637 | -0,30% |
| 2009-08-27 | 9.772,261969 | +0,01% |
| 2009-08-26 | 9.770,928419 | +0,15% |
| 2009-08-25 | 9.756,361279 | +1,42% |
| 2009-08-24 | 9.619,362456 | +0,14% |
| 2009-08-19 | 9.605,590782 | +0,15% |
| 2009-08-18 | 9.591,187211 | -0,30% |
| 2009-08-17 | 9.619,698062 | +0,08% |
| 2009-08-14 | 9.611,671731 | +0,07% |
| 2009-08-13 | 9.605,206251 | +0,15% |
| 2009-08-12 | 9.590,706768 | -0,30% |
| 2009-08-11 | 9.619,682226 | -0,07% |
| 2009-08-10 | 9.626,428912 | +0,12% |
| 2009-08-07 | 9.615,344836 | +0,13% |
| 2009-08-06 | 9.602,892728 | -0,01% |
| 2009-08-05 | 9.603,576001 | +0,15% |
| 2009-08-04 | 9.588,751752 | +0,18% |
| 2009-08-03 | 9.571,257832 | +0,49% |
| 2009-07-31 | 9.524,133184 | +0,91% |
| 2009-07-30 | 9.438,099439 | +0,11% |
| 2009-07-29 | 9.427,679474 | +0,13% |
| 2009-07-28 | 9.415,242596 | -0,07% |
| 2009-07-27 | 9.421,961740 | +0,15% |
| 2009-07-24 | 9.407,838718 | +0,24% |
| 2009-07-23 | 9.385,318641 | +0,07% |
| 2009-07-22 | 9.378,895228 | +0,32% |
| 2009-07-21 | 9.349,239827 | +0,08% |
| 2009-07-20 | 9.341,467250 | +0,28% |
| 2009-07-17 | 9.315,255778 | +0,30% |
| 2009-07-16 | 9.287,717437 | +0,62% |
| 2009-07-15 | 9.230,296456 | +0,28% |
| 2009-07-14 | 9.204,803427 | +0,26% |
| 2009-07-13 | 9.181,320775 | -0,03% |
| 2009-07-10 | 9.184,287653 | +0,01% |
| 2009-07-09 | 9.182,929982 | -0,16% |
| 2009-07-08 | 9.197,663740 | +0,03% |
| 2009-07-07 | 9.195,300901 | -0,06% |
| 2009-07-06 | 9.200,983712 | +0,07% |
| 2009-07-03 | 9.194,900839 | -0,27% |
| 2009-07-02 | 9.219,692285 | +0,33% |
| 2009-07-01 | 9.189,170265 | +0,21% |
| 2009-06-30 | 9.169,709877 | +0,09% |
| 2009-06-29 | 9.161,311600 | +0,23% |
| 2009-06-26 | 9.140,450592 | +0,17% |
| 2009-06-25 | 9.125,061358 | +0,09% |
| 2009-06-24 | 9.116,602735 | -0,16% |
| 2009-06-23 | 9.131,269133 | -0,26% |
| 2009-06-22 | 9.154,952387 | +0,05% |
| 2009-06-19 | 9.150,670599 | +0,09% |
| 2009-06-18 | 9.142,299738 | -0,22% |
| 2009-06-17 | 9.162,768932 | -0,24% |
| 2009-06-16 | 9.184,429390 | -0,10% |
| 2009-06-15 | 9.194,079542 | +0,56% |
| 2009-06-12 | 9.142,820066 | +0,05% |
| 2009-06-11 | 9.137,900266 | +0,16% |
| 2009-06-10 | 9.123,288765 | +0,18% |
| 2009-06-09 | 9.106,975428 | -0,32% |
| 2009-06-08 | 9.136,661650 | -0,06% |
| 2009-06-05 | 9.141,724039 | -0,15% |
| 2009-06-04 | 9.155,411652 | -0,29% |
| 2009-06-03 | 9.182,099902 | +0,66% |
| 2009-06-02 | 9.121,788841 | +0,00% |
| 2009-05-29 | 9.121,535850 | -0,16% |
| 2009-05-28 | 9.136,222695 | +0,10% |
| 2009-05-27 | 9.126,784458 | +0,02% |
| 2009-05-26 | 9.124,990445 | -0,22% |
| 2009-05-25 | 9.144,842006 | +0,25% |
| 2009-05-22 | 9.121,798349 | -0,08% |
| 2009-05-21 | 9.129,462897 | +0,27% |
| 2009-05-20 | 9.105,065985 | +0,71% |
| 2009-05-19 | 9.040,517295 | -0,04% |
| 2009-05-18 | 9.044,222255 | +0,10% |
| 2009-05-15 | 9.035,261524 | -0,49% |
| 2009-05-14 | 9.080,120822 | -0,28% |
| 2009-05-13 | 9.105,910350 | -0,21% |
| 2009-05-12 | 9.124,674560 | -0,14% |
| 2009-05-11 | 9.137,252348 | +0,91% |
| 2009-05-08 | 9.055,049556 | -0,03% |
| 2009-05-07 | 9.057,749728 | +0,10% |
| 2009-05-06 | 9.048,334177 | +0,20% |
| 2009-05-05 | 9.029,965256 | +0,39% |
| 2009-05-04 | 8.994,540488 | +0,54% |
| 2009-04-30 | 8.946,131108 | +0,30% |
| 2009-04-29 | 8.919,651790 | -0,25% |
| 2009-04-28 | 8.942,406050 | +0,38% |
| 2009-04-27 | 8.908,572950 | +0,35% |
| 2009-04-24 | 8.877,552778 | +0,25% |
| 2009-04-23 | 8.855,091283 | +0,17% |
| 2009-04-22 | 8.839,742200 | -0,35% |
| 2009-04-21 | 8.870,480117 | -0,32% |
| 2009-04-20 | 8.899,215494 | +0,01% |
| 2009-04-17 | 8.898,259405 | +0,08% |
| 2009-04-16 | 8.890,927358 | +0,00% |
| 2009-04-15 | 8.890,811015 | +0,05% |
| 2009-04-14 | 8.886,488825 | +0,80% |
| 2009-04-10 | 8.816,185113 | +0,96% |
| 2009-04-09 | 8.732,757486 | -0,03% |
| 2009-04-08 | 8.735,428592 | +0,30% |
| 2009-04-07 | 8.709,102995 | -0,15% |
| 2009-04-06 | 8.721,772046 | +1,10% |
| 2009-04-03 | 8.626,537243 | +0,81% |
| 2009-04-02 | 8.557,251188 | +0,26% |
| 2009-04-01 | 8.534,925356 | -1,44% |
| 2009-03-31 | 8.659,660306 | +0,03% |
| 2009-03-30 | 8.657,232040 | +0,06% |
| 2009-03-28 | 8.652,406600 | -0,31% |
| 2009-03-27 | 8.679,300504 | +0,13% |
| 2009-03-26 | 8.667,895280 | +0,38% |
| 2009-03-25 | 8.635,292767 | -0,11% |
| 2009-03-24 | 8.645,050827 | +0,39% |
| 2009-03-23 | 8.611,472663 | +0,20% |
| 2009-03-20 | 8.594,382400 | +0,18% |
| 2009-03-19 | 8.578,943063 | -0,27% |
| 2009-03-18 | 8.601,800583 | +0,19% |
| 2009-03-17 | 8.585,353717 | +0,40% |
| 2009-03-16 | 8.551,243630 | +0,52% |
| 2009-03-13 | 8.507,228261 | +0,56% |
| 2009-03-12 | 8.459,598165 | +0,72% |
| 2009-03-11 | 8.399,105319 | +0,12% |
| 2009-03-10 | 8.389,456100 | -1,07% |
| 2009-03-09 | 8.479,883878 | -0,28% |
| 2009-03-06 | 8.504,096325 | -0,19% |
| 2009-03-05 | 8.519,915376 | -0,03% |
| 2009-03-04 | 8.522,300163 | -0,66% |
| 2009-03-03 | 8.578,745679 | +0,26% |
| 2009-03-02 | 8.556,089609 | +0,10% |
| 2009-02-27 | 8.547,851817 | +0,41% |
| 2009-02-26 | 8.513,226629 | -0,10% |
| 2009-02-25 | 8.521,426914 | -0,19% |
| 2009-02-24 | 8.537,378625 | +0,03% |
| 2009-02-23 | 8.534,760580 | +0,05% |
| 2009-02-20 | 8.530,173085 | -0,38% |
| 2009-02-19 | 8.562,825112 | -1,86% |
| 2009-02-18 | 8.725,502147 | -0,29% |
| 2009-02-17 | 8.751,022854 | +0,17% |
| 2009-02-16 | 8.736,313477 | -0,12% |
| 2009-02-13 | 8.746,602439 | -0,40% |
| 2009-02-12 | 8.781,875156 | -0,14% |
| 2009-02-11 | 8.794,362889 | +0,35% |
| 2009-02-10 | 8.763,558160 | +0,08% |
| 2009-02-09 | 8.756,915695 | +0,15% |
| 2009-02-06 | 8.744,034101 | -0,01% |
| 2009-02-05 | 8.745,290429 | -0,51% |
| 2009-02-04 | 8.789,978210 | -0,53% |
| 2009-02-03 | 8.836,435416 | -0,16% |
| 2009-02-02 | 8.850,887117 | -0,53% |
| 2009-01-30 | 8.898,183881 | +0,22% |
| 2009-01-29 | 8.878,518505 | -0,12% |
| 2009-01-28 | 8.888,955328 | +0,39% |
| 2009-01-27 | 8.854,238079 | -0,65% |
| 2009-01-26 | 8.911,835285 | -0,16% |
| 2009-01-23 | 8.926,092672 | +0,12% |
| 2009-01-22 | 8.915,207531 | -0,25% |
| 2009-01-21 | 8.937,672819 | +0,46% |
| 2009-01-20 | 8.896,958405 | -0,09% |
| 2009-01-19 | 8.905,310504 | +0,70% |
| 2009-01-16 | 8.843,339296 | -0,24% |
| 2009-01-15 | 8.864,794939 | -0,30% |
| 2009-01-14 | 8.891,264975 | -0,25% |
| 2009-01-13 | 8.913,725279 | -0,13% |
| 2009-01-12 | 8.925,078050 | -0,72% |
| 2009-01-09 | 8.990,130743 | -0,10% |
| 2009-01-08 | 8.999,549842 | +0,07% |
| 2009-01-07 | 8.992,940351 | +0,26% |
| 2009-01-06 | 8.969,294700 | +0,40% |
| 2009-01-05 | 8.933,989819 | +0,18% |
| 2008-12-31 | 8.917,965997 | +0,21% |
| 2008-12-30 | 8.899,354941 | -0,11% |
| 2008-12-29 | 8.908,753474 | +0,35% |
| 2008-12-23 | 8.878,028249 | +0,06% |
| 2008-12-22 | 8.872,420562 | +0,06% |
| 2008-12-20 | 8.867,078024 | -0,10% |
| 2008-12-19 | 8.876,340366 | +0,66% |
| 2008-12-18 | 8.818,032487 | +0,03% |
| 2008-12-17 | 8.815,640869 | -0,19% |
| 2008-12-16 | 8.832,075513 | -0,47% |
| 2008-12-15 | 8.873,568818 | -0,28% |
| 2008-12-12 | 8.898,394993 | +0,01% |
| 2008-12-11 | 8.897,715018 | +0,35% |
| 2008-12-10 | 8.866,595291 | +0,74% |
| 2008-12-09 | 8.801,407285 | -5,28% |
| 2008-12-08 | 9.292,279607 | +0,13% |
| 2008-12-05 | 9.280,063950 | +0,61% |
| 2008-12-04 | 9.223,926060 | -0,05% |
| 2008-12-03 | 9.228,888578 | -0,27% |
| 2008-12-02 | 9.253,885007 | +0,02% |
| 2008-12-01 | 9.251,836985 | +0,70% |
| 2008-11-28 | 9.187,589705 | +0,50% |
| 2008-11-27 | 9.142,298018 | +0,83% |
| 2008-11-26 | 9.067,070018 | +0,40% |
| 2008-11-25 | 9.030,974868 | +1,03% |
| 2008-11-24 | 8.938,814390 | +0,12% |
| 2008-11-21 | 8.928,311135 | -0,53% |
| 2008-11-20 | 8.976,270751 | -0,37% |
| 2008-11-19 | 9.009,225793 | -0,24% |
| 2008-11-18 | 9.031,177372 | +0,47% |
| 2008-11-17 | 8.989,101855 | +0,34% |
| 2008-11-14 | 8.958,909645 | -0,37% |
| 2008-11-13 | 8.991,864006 | -0,77% |
| 2008-11-12 | 9.061,835901 | -0,99% |
| 2008-11-11 | 9.152,819868 | +0,13% |
| 2008-11-10 | 9.140,746633 | +0,16% |
| 2008-11-07 | 9.126,392009 | -0,90% |
| 2008-11-06 | 9.209,272634 | +0,47% |
| 2008-11-05 | 9.166,228106 | +0,83% |
| 2008-11-04 | 9.091,186718 | +0,18% |
| 2008-11-03 | 9.075,133183 | +1,35% |
| 2008-10-31 | 8.953,971711 | +0,20% |
| 2008-10-30 | 8.935,912742 | +1,73% |
| 2008-10-29 | 8.783,873564 | -0,05% |
| 2008-10-28 | 8.788,051075 | -4,89% |
| 2008-10-27 | 9.239,422933 | +0,11% |
| 2008-10-22 | 9.229,182979 | +0,15% |
| 2008-10-21 | 9.215,070038 | +0,14% |
| 2008-10-20 | 9.202,356145 | +0,05% |
| 2008-10-18 | 9.198,180590 | +0,22% |
| 2008-10-17 | 9.178,101795 | -2,59% |
| 2008-10-16 | 9.421,740265 | -0,06% |
| 2008-10-15 | 9.427,458933 | +1,88% |
| 2008-10-14 | 9.253,484095 | +0,47% |
| 2008-10-13 | 9.210,454089 | -0,12% |
| 2008-10-10 | 9.221,308254 | -2,30% |
| 2008-10-09 | 9.438,810907 | -1,53% |
| 2008-10-08 | 9.585,842605 | -0,37% |
| 2008-10-07 | 9.621,077409 | -1,92% |
| 2008-10-06 | 9.809,413181 | -0,26% |
| 2008-10-03 | 9.835,027939 | +0,10% |
| 2008-10-02 | 9.824,990165 | +0,36% |
| 2008-10-01 | 9.789,834820 | -0,74% |
| 2008-09-30 | 9.862,950994 | -0,67% |
| 2008-09-29 | 9.929,057149 | +0,10% |
| 2008-09-26 | 9.918,995712 | +0,23% |
| 2008-09-25 | 9.895,938329 | -0,26% |
| 2008-09-24 | 9.921,971206 | -0,48% |
| 2008-09-23 | 9.969,464107 | +0,71% |
| 2008-09-22 | 9.899,400737 | +1,54% |
| 2008-09-19 | 9.749,231446 | -0,33% |
| 2008-09-18 | 9.781,229895 | -1,02% |
| 2008-09-17 | 9.882,277676 | -0,70% |
| 2008-09-16 | 9.952,175031 | -0,42% |
| 2008-09-15 | 9.994,594985 | +0,64% |
| 2008-09-12 | 9.931,246907 | -0,23% |
| 2008-09-11 | 9.954,216800 | -0,26% |
| 2008-09-10 | 9.980,251103 | +0,03% |
| 2008-09-09 | 9.977,135519 | +0,10% |
| 2008-09-08 | 9.966,813156 | -0,92% |
| 2008-09-05 | 10.058,878140 | -0,29% |
| 2008-09-04 | 10.087,743520 | +0,07% |
| 2008-09-03 | 10.080,616580 | +0,22% |
| 2008-09-02 | 10.058,424460 | -0,18% |
| 2008-09-01 | 10.076,545890 | +0,46% |
| 2008-08-29 | 10.030,122080 | -0,04% |
| 2008-08-28 | 10.033,972220 | +0,01% |
| 2008-08-27 | 10.032,867720 | -0,24% |
| 2008-08-26 | 10.056,825430 | +0,14% |
| 2008-08-25 | 10.042,689460 | +0,24% |
| 2008-08-22 | 10.018,322690 | -0,26% |
| 2008-08-21 | 10.044,760440 | -0,51% |
| 2008-08-19 | 10.096,286960 | +0,15% |
| 2008-08-18 | 10.081,153330 | -0,03% |
| 2008-08-15 | 10.083,860510 | -0,03% |
| 2008-08-14 | 10.086,767494 | -0,44% |
| 2008-08-13 | 10.131,749780 | +0,18% |
| 2008-08-12 | 10.113,590640 | +0,46% |
| 2008-08-11 | 10.067,390470 | +0,33% |
| 2008-08-08 | 10.034,655530 | +0,06% |
| 2008-08-07 | 10.028,543370 | +0,61% |
| 2008-08-06 | 9.967,840143 | +0,33% |
| 2008-08-05 | 9.934,717337 | -0,03% |
| 2008-08-04 | 9.937,609638 | -0,31% |
| 2008-08-01 | 9.968,232426 | +0,03% |
| 2008-07-31 | 9.965,122997 | +0,69% |
| 2008-07-30 | 9.896,961966 | -0,09% |
| 2008-07-29 | 9.905,859239 | +0,49% |
| 2008-07-28 | 9.857,509885 | -0,84% |
| 2008-07-25 | 9.941,212745 | -0,38% |
| 2008-07-24 | 9.979,016291 | +0,39% |
| 2008-07-23 | 9.939,901734 | +0,07% |
| 2008-07-22 | 9.932,723476 | +0,39% |
| 2008-07-21 | 9.894,594090 | +0,64% |
| 2008-07-18 | 9.831,404794 | +0,72% |
| 2008-07-17 | 9.761,408516 | +0,01% |
| 2008-07-16 | 9.760,292512 | -0,54% |
| 2008-07-15 | 9.813,227497 | +0,00% |
| 2008-07-14 | 9.813,114598 | -0,48% |
| 2008-07-11 | 9.860,825074 | +0,16% |
| 2008-07-10 | 9.844,698984 | +0,31% |
| 2008-07-09 | 9.814,392509 | +0,45% |
| 2008-07-08 | 9.770,252495 | +0,40% |
| 2008-07-07 | 9.731,113669 | -0,27% |
| 2008-07-04 | 9.757,533813 | -0,12% |
| 2008-07-03 | 9.769,418342 | +0,18% |
| 2008-07-02 | 9.752,300645 | -0,39% |
| 2008-07-01 | 9.790,160931 | -0,05% |
| 2008-06-30 | 9.795,046369 | -0,88% |
| 2008-06-27 | 9.882,343932 | +0,09% |
| 2008-06-26 | 9.873,237416 | +0,12% |
| 2008-06-25 | 9.861,303409 | +0,03% |
| 2008-06-24 | 9.858,079361 | -0,15% |
| 2008-06-23 | 9.872,749245 | -0,46% |
| 2008-06-20 | 9.918,404346 | +0,02% |
| 2008-06-19 | 9.916,293675 | -0,20% |
| 2008-06-18 | 9.936,241804 | +0,23% |
| 2008-06-17 | 9.913,404060 | -0,04% |
| 2008-06-16 | 9.917,301548 | +0,60% |
| 2008-06-13 | 9.858,272461 | -0,14% |
| 2008-06-12 | 9.872,160878 | -1,65% |
| 2008-06-11 | 10.038,056110 | – |