Aktuális árfolyam
10.080,3365
2010-09-01
Eszközérték
2.152 M
Forint
Hozam (Összes)
+1,02%
Évesített hozam (CAGR)
+0,51%
Maximum ár
10.080,3365
Minimum ár
8.815,0223
Volatilitás
7,80%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-09-01 | 10.080,336515 | +0,01% |
| 2010-08-31 | 10.079,755376 | +0,01% |
| 2010-08-30 | 10.079,124825 | +0,02% |
| 2010-08-27 | 10.076,925585 | +0,01% |
| 2010-08-26 | 10.076,186940 | +0,01% |
| 2010-08-25 | 10.075,419915 | +0,01% |
| 2010-08-24 | 10.074,615628 | +0,01% |
| 2010-08-23 | 10.073,829234 | +0,03% |
| 2010-08-19 | 10.070,776309 | +0,01% |
| 2010-08-18 | 10.070,014610 | +0,01% |
| 2010-08-17 | 10.069,245917 | +0,01% |
| 2010-08-16 | 10.068,475776 | +0,02% |
| 2010-08-13 | 10.066,197606 | +0,01% |
| 2010-08-12 | 10.065,435217 | +0,01% |
| 2010-08-11 | 10.064,672782 | +0,01% |
| 2010-08-10 | 10.063,916493 | +0,01% |
| 2010-08-09 | 10.063,156339 | +0,02% |
| 2010-08-06 | 10.060,879208 | +0,01% |
| 2010-08-05 | 10.060,121907 | +0,01% |
| 2010-08-04 | 10.059,339340 | +0,01% |
| 2010-08-03 | 10.058,585093 | +0,01% |
| 2010-08-02 | 10.057,819126 | +0,02% |
| 2010-07-30 | 10.055,556103 | +0,01% |
| 2010-07-29 | 10.054,798985 | +0,01% |
| 2010-07-28 | 10.054,032414 | +0,01% |
| 2010-07-27 | 10.053,265800 | +0,01% |
| 2010-07-26 | 10.052,499136 | +0,02% |
| 2010-07-23 | 10.050,216154 | +0,01% |
| 2010-07-22 | 10.049,459593 | +0,01% |
| 2010-07-21 | 10.048,675766 | +0,01% |
| 2010-07-20 | 10.047,913308 | +0,01% |
| 2010-07-19 | 10.047,178616 | +0,02% |
| 2010-07-16 | 10.044,937983 | +0,01% |
| 2010-07-15 | 10.044,175628 | +0,01% |
| 2010-07-14 | 10.043,433957 | +0,01% |
| 2010-07-13 | 10.042,652084 | +0,01% |
| 2010-07-12 | 10.041,877559 | +0,02% |
| 2010-07-09 | 10.039,594639 | +0,01% |
| 2010-07-08 | 10.038,836368 | +0,01% |
| 2010-07-07 | 10.038,051098 | +0,01% |
| 2010-07-06 | 10.037,298720 | +0,01% |
| 2010-07-05 | 10.036,522237 | +0,02% |
| 2010-07-02 | 10.034,229087 | +0,01% |
| 2010-07-01 | 10.033,467415 | +0,01% |
| 2010-06-30 | 10.032,721286 | +0,01% |
| 2010-06-29 | 10.031,976659 | +0,01% |
| 2010-06-28 | 10.031,009509 | +0,02% |
| 2010-06-25 | 10.028,937922 | +0,01% |
| 2010-06-24 | 10.028,175956 | +0,01% |
| 2010-06-23 | 10.027,428421 | +0,01% |
| 2010-06-22 | 10.026,658098 | +0,01% |
| 2010-06-21 | 10.025,896286 | +0,02% |
| 2010-06-18 | 10.023,602185 | +0,01% |
| 2010-06-17 | 10.022,840190 | +0,01% |
| 2010-06-16 | 10.022,078430 | +0,01% |
| 2010-06-15 | 10.021,324843 | +0,01% |
| 2010-06-14 | 10.020,537011 | +0,02% |
| 2010-06-11 | 10.018,241893 | +0,01% |
| 2010-06-10 | 10.017,479561 | +0,01% |
| 2010-06-09 | 10.016,743141 | +0,01% |
| 2010-06-08 | 10.015,963572 | +0,01% |
| 2010-06-07 | 10.015,212463 | +0,02% |
| 2010-06-04 | 10.012,957661 | +0,01% |
| 2010-06-03 | 10.012,193676 | +0,01% |
| 2010-06-02 | 10.011,438585 | +0,01% |
| 2010-06-01 | 10.010,678333 | +0,01% |
| 2010-05-31 | 10.009,995007 | +0,03% |
| 2010-05-28 | 10.007,336056 | +0,01% |
| 2010-05-27 | 10.005,892113 | +0,01% |
| 2010-05-26 | 10.005,362011 | +0,01% |
| 2010-05-25 | 10.004,603178 | +0,04% |
| 2010-05-21 | 10.001,096650 | +0,01% |
| 2010-05-20 | 10.000,260995 | +0,01% |
| 2010-05-19 | 9.999,647325 | +0,01% |
| 2010-05-18 | 9.998,811861 | +0,01% |
| 2010-05-17 | 9.997,966364 | +0,03% |
| 2010-05-14 | 9.995,325934 | +0,01% |
| 2010-05-13 | 9.994,524167 | +0,01% |
| 2010-05-12 | 9.993,665119 | +0,01% |
| 2010-05-11 | 9.992,563738 | +0,01% |
| 2010-05-10 | 9.991,734537 | +0,03% |
| 2010-05-07 | 9.988,690605 | +0,00% |
| 2010-05-06 | 9.988,648800 | +0,01% |
| 2010-05-05 | 9.988,104276 | +0,01% |
| 2010-05-04 | 9.987,090238 | +0,01% |
| 2010-05-03 | 9.985,881194 | +0,02% |
| 2010-04-30 | 9.983,479706 | +0,01% |
| 2010-04-29 | 9.982,669719 | +0,02% |
| 2010-04-28 | 9.980,339049 | 0,00% |
| 2010-04-27 | 9.980,554717 | +0,04% |
| 2010-04-26 | 9.976,687148 | +0,03% |
| 2010-04-23 | 9.973,288954 | +0,01% |
| 2010-04-22 | 9.972,491290 | +0,01% |
| 2010-04-21 | 9.971,573771 | +0,01% |
| 2010-04-20 | 9.970,716105 | +0,01% |
| 2010-04-19 | 9.969,877142 | +0,03% |
| 2010-04-16 | 9.967,317325 | +0,01% |
| 2010-04-15 | 9.965,851352 | +0,01% |
| 2010-04-14 | 9.964,530252 | +0,01% |
| 2010-04-13 | 9.963,703379 | +0,01% |
| 2010-04-12 | 9.962,601042 | +0,03% |
| 2010-04-09 | 9.960,038742 | +0,01% |
| 2010-04-08 | 9.959,100042 | +0,01% |
| 2010-04-07 | 9.958,028802 | +0,01% |
| 2010-04-06 | 9.957,057871 | +0,03% |
| 2010-04-02 | 9.953,635038 | +0,01% |
| 2010-04-01 | 9.952,398317 | +0,02% |
| 2010-03-31 | 9.950,831112 | +0,00% |
| 2010-03-30 | 9.950,335775 | +0,05% |
| 2010-03-29 | 9.944,882103 | +0,02% |
| 2010-03-26 | 9.942,444379 | +0,01% |
| 2010-03-25 | 9.941,297938 | +0,02% |
| 2010-03-24 | 9.939,595234 | +0,01% |
| 2010-03-23 | 9.938,885012 | +0,00% |
| 2010-03-22 | 9.938,499899 | +0,03% |
| 2010-03-19 | 9.935,631020 | +0,02% |
| 2010-03-18 | 9.934,056564 | +0,01% |
| 2010-03-17 | 9.933,219522 | +0,02% |
| 2010-03-16 | 9.931,654627 | +0,04% |
| 2010-03-12 | 9.927,873597 | +0,01% |
| 2010-03-11 | 9.927,191783 | +0,02% |
| 2010-03-10 | 9.925,266119 | 0,00% |
| 2010-03-09 | 9.925,400228 | +0,01% |
| 2010-03-08 | 9.924,552276 | +0,03% |
| 2010-03-05 | 9.921,816596 | +0,01% |
| 2010-03-04 | 9.920,762224 | +0,02% |
| 2010-03-03 | 9.918,636060 | +0,01% |
| 2010-03-02 | 9.917,806807 | +0,01% |
| 2010-03-01 | 9.916,640121 | +0,03% |
| 2010-02-26 | 9.914,032615 | 0,00% |
| 2010-02-25 | 9.914,148011 | +0,01% |
| 2010-02-24 | 9.912,909748 | -0,01% |
| 2010-02-23 | 9.913,578413 | +0,05% |
| 2010-02-22 | 9.908,960186 | +0,05% |
| 2010-02-19 | 9.904,363046 | +0,02% |
| 2010-02-18 | 9.902,516626 | +0,02% |
| 2010-02-17 | 9.900,379149 | +0,02% |
| 2010-02-16 | 9.898,789176 | +0,03% |
| 2010-02-15 | 9.895,882506 | +0,03% |
| 2010-02-12 | 9.892,675232 | 0,00% |
| 2010-02-11 | 9.892,754594 | 0,00% |
| 2010-02-10 | 9.892,874369 | +0,02% |
| 2010-02-09 | 9.890,511755 | +0,01% |
| 2010-02-08 | 9.889,516729 | +0,03% |
| 2010-02-05 | 9.886,496780 | -0,01% |
| 2010-02-04 | 9.887,570389 | +0,02% |
| 2010-02-03 | 9.885,757058 | +0,01% |
| 2010-02-02 | 9.885,118942 | +0,01% |
| 2010-02-01 | 9.884,217714 | +0,03% |
| 2010-01-29 | 9.880,791200 | +0,01% |
| 2010-01-28 | 9.879,861924 | +0,02% |
| 2010-01-27 | 9.878,059506 | +0,01% |
| 2010-01-26 | 9.877,000150 | +0,05% |
| 2010-01-25 | 9.871,982191 | -0,02% |
| 2010-01-22 | 9.873,924357 | +0,01% |
| 2010-01-21 | 9.873,039936 | -0,04% |
| 2010-01-20 | 9.877,137561 | 0,00% |
| 2010-01-19 | 9.877,276766 | +0,03% |
| 2010-01-18 | 9.874,191699 | -0,08% |
| 2010-01-15 | 9.881,781508 | +0,01% |
| 2010-01-14 | 9.880,928681 | 0,00% |
| 2010-01-13 | 9.881,378592 | -0,04% |
| 2010-01-12 | 9.885,058143 | +0,03% |
| 2010-01-11 | 9.882,097409 | +0,01% |
| 2010-01-08 | 9.881,213475 | +0,05% |
| 2010-01-07 | 9.876,660182 | +0,03% |
| 2010-01-06 | 9.873,888445 | +0,03% |
| 2010-01-05 | 9.870,623820 | +0,06% |
| 2010-01-04 | 9.864,374999 | +0,05% |
| 2009-12-31 | 9.859,723590 | +0,02% |
| 2009-12-30 | 9.857,610663 | +0,06% |
| 2009-12-29 | 9.851,775939 | +0,01% |
| 2009-12-28 | 9.851,120581 | +0,04% |
| 2009-12-23 | 9.846,753966 | +0,02% |
| 2009-12-22 | 9.844,345190 | +0,00% |
| 2009-12-21 | 9.844,279412 | +0,00% |
| 2009-12-18 | 9.844,053820 | -0,05% |
| 2009-12-17 | 9.849,004066 | +0,00% |
| 2009-12-16 | 9.848,960804 | +0,03% |
| 2009-12-15 | 9.845,891864 | +0,02% |
| 2009-12-14 | 9.843,618958 | +0,05% |
| 2009-12-11 | 9.838,788436 | -0,01% |
| 2009-12-10 | 9.839,643774 | -0,01% |
| 2009-12-09 | 9.840,833215 | -0,02% |
| 2009-12-08 | 9.842,871306 | +0,06% |
| 2009-12-07 | 9.837,182860 | +0,01% |
| 2009-12-04 | 9.836,617155 | +0,03% |
| 2009-12-03 | 9.833,502724 | +0,01% |
| 2009-12-02 | 9.832,343532 | +0,06% |
| 2009-12-01 | 9.826,401876 | +0,03% |
| 2009-11-30 | 9.823,449007 | +0,01% |
| 2009-11-27 | 9.822,591233 | +0,01% |
| 2009-11-26 | 9.822,073390 | +0,01% |
| 2009-11-25 | 9.821,190060 | -0,03% |
| 2009-11-24 | 9.824,444642 | +0,22% |
| 2009-11-23 | 9.803,217063 | +0,06% |
| 2009-11-20 | 9.797,230867 | +0,00% |
| 2009-11-19 | 9.796,934480 | +0,09% |
| 2009-11-18 | 9.788,408345 | -0,02% |
| 2009-11-17 | 9.790,452516 | +0,10% |
| 2009-11-16 | 9.780,885264 | +0,08% |
| 2009-11-13 | 9.773,263641 | +0,00% |
| 2009-11-12 | 9.773,123626 | +0,04% |
| 2009-11-11 | 9.769,191259 | +0,00% |
| 2009-11-10 | 9.769,144170 | +0,04% |
| 2009-11-09 | 9.765,298706 | +0,06% |
| 2009-11-06 | 9.759,713913 | +0,03% |
| 2009-11-05 | 9.757,075760 | +0,03% |
| 2009-11-04 | 9.753,739652 | +0,02% |
| 2009-11-03 | 9.752,189020 | +0,00% |
| 2009-11-02 | 9.751,999133 | +0,00% |
| 2009-10-30 | 9.751,569710 | +0,04% |
| 2009-10-29 | 9.747,216754 | -0,06% |
| 2009-10-28 | 9.752,701093 | +0,01% |
| 2009-10-27 | 9.751,532786 | -0,05% |
| 2009-10-26 | 9.756,340436 | -0,40% |
| 2009-10-22 | 9.795,089859 | +0,03% |
| 2009-10-21 | 9.791,877784 | +0,01% |
| 2009-10-20 | 9.790,829243 | +0,29% |
| 2009-10-19 | 9.762,071277 | +0,12% |
| 2009-10-16 | 9.750,591238 | -0,02% |
| 2009-10-15 | 9.752,547630 | +0,05% |
| 2009-10-14 | 9.747,218328 | -0,02% |
| 2009-10-13 | 9.749,266358 | +0,07% |
| 2009-10-12 | 9.742,421226 | +0,02% |
| 2009-10-09 | 9.740,050002 | +0,07% |
| 2009-10-08 | 9.732,991311 | -0,01% |
| 2009-10-07 | 9.733,531854 | +0,09% |
| 2009-10-06 | 9.725,141716 | +0,02% |
| 2009-10-05 | 9.723,113387 | 0,00% |
| 2009-10-02 | 9.723,483842 | -0,08% |
| 2009-10-01 | 9.731,408795 | +0,04% |
| 2009-09-30 | 9.727,369416 | +0,03% |
| 2009-09-29 | 9.724,896080 | +0,22% |
| 2009-09-28 | 9.703,650098 | +0,08% |
| 2009-09-25 | 9.695,995981 | -0,08% |
| 2009-09-24 | 9.704,213278 | -0,05% |
| 2009-09-23 | 9.709,460900 | +0,13% |
| 2009-09-22 | 9.697,259964 | -0,08% |
| 2009-09-21 | 9.704,597154 | +0,08% |
| 2009-09-18 | 9.697,323255 | +0,02% |
| 2009-09-17 | 9.694,945974 | +0,09% |
| 2009-09-16 | 9.685,789734 | +0,10% |
| 2009-09-15 | 9.676,408804 | -0,02% |
| 2009-09-14 | 9.678,652571 | +0,02% |
| 2009-09-11 | 9.676,250886 | -0,05% |
| 2009-09-10 | 9.680,757638 | +0,08% |
| 2009-09-09 | 9.673,130689 | +0,07% |
| 2009-09-08 | 9.666,314561 | +0,04% |
| 2009-09-07 | 9.662,340483 | +0,07% |
| 2009-09-04 | 9.655,549850 | +0,04% |
| 2009-09-03 | 9.652,003700 | +0,01% |
| 2009-09-02 | 9.650,685106 | -0,06% |
| 2009-09-01 | 9.656,233256 | -0,13% |
| 2009-08-31 | 9.669,058682 | +0,08% |
| 2009-08-28 | 9.661,370751 | -0,02% |
| 2009-08-27 | 9.663,508888 | -0,02% |
| 2009-08-26 | 9.665,840968 | -0,03% |
| 2009-08-25 | 9.668,758093 | +0,37% |
| 2009-08-24 | 9.633,543765 | +0,16% |
| 2009-08-19 | 9.617,884824 | +0,02% |
| 2009-08-18 | 9.616,349645 | -0,08% |
| 2009-08-17 | 9.624,361477 | +0,00% |
| 2009-08-14 | 9.623,979133 | +0,01% |
| 2009-08-13 | 9.622,538585 | +0,06% |
| 2009-08-12 | 9.616,381646 | -0,03% |
| 2009-08-11 | 9.619,670038 | +0,03% |
| 2009-08-10 | 9.616,943571 | +0,10% |
| 2009-08-07 | 9.607,080205 | 0,00% |
| 2009-08-06 | 9.607,286879 | -0,09% |
| 2009-08-05 | 9.616,261796 | +0,09% |
| 2009-08-04 | 9.607,740645 | +0,15% |
| 2009-08-03 | 9.592,918296 | -0,01% |
| 2009-07-31 | 9.593,724625 | +0,18% |
| 2009-07-30 | 9.576,268798 | -0,11% |
| 2009-07-29 | 9.586,395590 | -0,17% |
| 2009-07-28 | 9.602,416055 | +0,81% |
| 2009-07-27 | 9.525,378344 | +0,11% |
| 2009-07-24 | 9.514,572132 | +0,18% |
| 2009-07-23 | 9.497,102046 | +0,02% |
| 2009-07-22 | 9.495,152100 | +0,10% |
| 2009-07-21 | 9.485,708109 | +0,17% |
| 2009-07-20 | 9.469,681425 | +0,15% |
| 2009-07-17 | 9.455,326534 | +0,13% |
| 2009-07-16 | 9.442,829253 | +0,14% |
| 2009-07-15 | 9.429,509281 | +0,09% |
| 2009-07-14 | 9.420,808690 | +0,07% |
| 2009-07-13 | 9.413,943923 | -0,05% |
| 2009-07-10 | 9.418,219855 | +0,10% |
| 2009-07-09 | 9.409,264723 | -0,04% |
| 2009-07-08 | 9.413,448000 | -0,04% |
| 2009-07-07 | 9.417,512954 | -0,08% |
| 2009-07-06 | 9.424,978453 | -0,02% |
| 2009-07-03 | 9.426,819046 | -0,09% |
| 2009-07-02 | 9.435,743778 | +0,12% |
| 2009-07-01 | 9.424,682825 | +0,00% |
| 2009-06-30 | 9.424,666562 | +0,17% |
| 2009-06-29 | 9.408,435358 | +0,00% |
| 2009-06-26 | 9.408,174237 | +0,08% |
| 2009-06-25 | 9.400,389328 | +0,19% |
| 2009-06-24 | 9.383,009420 | -0,02% |
| 2009-06-23 | 9.385,248924 | -0,18% |
| 2009-06-22 | 9.402,455054 | +0,08% |
| 2009-06-19 | 9.394,635521 | +0,04% |
| 2009-06-18 | 9.390,431400 | -0,25% |
| 2009-06-17 | 9.413,925950 | +0,03% |
| 2009-06-16 | 9.411,079334 | -0,15% |
| 2009-06-15 | 9.425,262287 | -0,12% |
| 2009-06-12 | 9.436,689631 | +0,08% |
| 2009-06-11 | 9.428,881358 | +0,21% |
| 2009-06-10 | 9.408,659166 | +0,18% |
| 2009-06-09 | 9.391,350183 | -0,08% |
| 2009-06-08 | 9.398,531039 | +0,24% |
| 2009-06-05 | 9.376,169543 | -0,03% |
| 2009-06-04 | 9.379,107260 | -0,25% |
| 2009-06-03 | 9.402,320102 | -0,01% |
| 2009-06-02 | 9.403,529723 | +0,33% |
| 2009-05-29 | 9.373,058227 | +0,02% |
| 2009-05-28 | 9.370,905949 | +0,05% |
| 2009-05-27 | 9.366,162733 | +0,08% |
| 2009-05-26 | 9.358,407596 | -0,03% |
| 2009-05-25 | 9.361,324248 | +0,03% |
| 2009-05-22 | 9.358,592695 | -0,23% |
| 2009-05-21 | 9.380,184846 | +0,14% |
| 2009-05-20 | 9.367,393426 | +0,10% |
| 2009-05-19 | 9.357,967601 | +0,11% |
| 2009-05-18 | 9.347,907387 | +0,11% |
| 2009-05-15 | 9.338,038048 | 0,00% |
| 2009-05-14 | 9.338,410518 | -0,23% |
| 2009-05-13 | 9.359,660417 | 0,00% |
| 2009-05-12 | 9.359,767447 | -0,03% |
| 2009-05-11 | 9.362,560262 | +0,13% |
| 2009-05-08 | 9.350,333555 | -0,03% |
| 2009-05-07 | 9.352,725647 | +0,29% |
| 2009-05-06 | 9.325,984543 | +0,07% |
| 2009-05-05 | 9.319,481889 | +0,17% |
| 2009-05-04 | 9.303,641053 | +0,14% |
| 2009-04-30 | 9.290,943342 | +0,15% |
| 2009-04-29 | 9.276,951656 | +0,08% |
| 2009-04-28 | 9.269,663213 | -0,09% |
| 2009-04-27 | 9.277,619736 | +0,08% |
| 2009-04-24 | 9.269,933042 | +0,03% |
| 2009-04-23 | 9.266,746397 | +0,07% |
| 2009-04-22 | 9.260,685635 | +0,03% |
| 2009-04-21 | 9.257,631999 | -0,17% |
| 2009-04-20 | 9.273,184050 | +0,01% |
| 2009-04-17 | 9.272,684085 | +0,01% |
| 2009-04-16 | 9.271,812704 | -0,04% |
| 2009-04-15 | 9.275,178293 | +0,06% |
| 2009-04-14 | 9.269,730045 | +0,11% |
| 2009-04-10 | 9.259,571387 | +0,25% |
| 2009-04-09 | 9.236,923519 | +0,26% |
| 2009-04-08 | 9.213,398377 | +0,08% |
| 2009-04-07 | 9.205,663180 | -0,06% |
| 2009-04-06 | 9.211,050452 | +0,45% |
| 2009-04-03 | 9.169,544800 | +0,19% |
| 2009-04-02 | 9.151,915519 | +0,14% |
| 2009-04-01 | 9.138,761358 | +0,01% |
| 2009-03-31 | 9.137,976519 | -0,35% |
| 2009-03-30 | 9.169,926358 | +0,09% |
| 2009-03-27 | 9.161,680745 | -0,12% |
| 2009-03-26 | 9.172,963661 | -0,18% |
| 2009-03-25 | 9.189,214117 | +0,12% |
| 2009-03-24 | 9.178,037655 | +0,10% |
| 2009-03-23 | 9.168,738167 | +0,02% |
| 2009-03-20 | 9.167,302683 | +0,03% |
| 2009-03-19 | 9.164,862776 | +0,09% |
| 2009-03-18 | 9.156,857530 | -0,01% |
| 2009-03-17 | 9.157,764154 | +0,01% |
| 2009-03-16 | 9.157,015902 | +0,16% |
| 2009-03-13 | 9.141,975203 | +0,37% |
| 2009-03-12 | 9.107,880285 | +0,00% |
| 2009-03-11 | 9.107,743938 | +0,25% |
| 2009-03-10 | 9.084,693950 | +0,12% |
| 2009-03-09 | 9.073,593529 | +0,22% |
| 2009-03-06 | 9.054,018446 | -0,61% |
| 2009-03-05 | 9.109,835234 | +0,06% |
| 2009-03-04 | 9.104,527573 | -0,12% |
| 2009-03-03 | 9.115,810226 | -0,03% |
| 2009-03-02 | 9.118,185038 | 0,00% |
| 2009-02-27 | 9.118,540782 | +0,11% |
| 2009-02-26 | 9.108,370180 | -0,01% |
| 2009-02-25 | 9.109,193310 | +0,16% |
| 2009-02-24 | 9.094,440173 | +0,05% |
| 2009-02-23 | 9.089,781026 | +0,01% |
| 2009-02-20 | 9.089,038484 | -0,14% |
| 2009-02-19 | 9.101,438646 | +0,10% |
| 2009-02-18 | 9.092,186401 | -0,43% |
| 2009-02-17 | 9.131,726621 | -0,25% |
| 2009-02-16 | 9.154,702896 | -0,19% |
| 2009-02-13 | 9.171,844467 | +0,04% |
| 2009-02-12 | 9.168,053646 | -0,17% |
| 2009-02-11 | 9.183,732813 | -0,06% |
| 2009-02-10 | 9.189,129724 | +0,17% |
| 2009-02-09 | 9.173,333447 | +0,19% |
| 2009-02-06 | 9.155,952401 | +0,01% |
| 2009-02-05 | 9.154,921032 | +0,13% |
| 2009-02-04 | 9.143,284148 | -0,37% |
| 2009-02-03 | 9.177,245687 | +0,01% |
| 2009-02-02 | 9.176,017326 | +0,07% |
| 2009-01-30 | 9.169,647404 | -0,45% |
| 2009-01-29 | 9.210,711440 | +0,04% |
| 2009-01-28 | 9.206,889208 | +0,00% |
| 2009-01-27 | 9.206,651479 | +0,11% |
| 2009-01-26 | 9.196,536102 | -0,22% |
| 2009-01-23 | 9.217,033322 | -0,06% |
| 2009-01-22 | 9.223,003494 | +0,02% |
| 2009-01-21 | 9.221,560052 | +0,06% |
| 2009-01-20 | 9.216,135987 | +0,14% |
| 2009-01-19 | 9.202,958570 | +0,39% |
| 2009-01-16 | 9.166,868069 | +0,03% |
| 2009-01-15 | 9.164,134633 | -0,16% |
| 2009-01-14 | 9.178,415137 | +0,30% |
| 2009-01-13 | 9.151,383974 | -0,05% |
| 2009-01-12 | 9.155,520645 | -0,12% |
| 2009-01-09 | 9.166,767124 | -0,19% |
| 2009-01-08 | 9.184,147477 | -0,25% |
| 2009-01-07 | 9.207,463401 | +0,18% |
| 2009-01-06 | 9.190,712067 | +0,14% |
| 2009-01-05 | 9.177,739076 | +0,23% |
| 2008-12-31 | 9.156,808718 | +0,05% |
| 2008-12-30 | 9.152,094547 | +0,04% |
| 2008-12-29 | 9.148,282846 | +0,28% |
| 2008-12-23 | 9.122,460549 | +0,16% |
| 2008-12-22 | 9.107,668014 | -0,01% |
| 2008-12-19 | 9.108,534608 | +0,03% |
| 2008-12-18 | 9.106,054527 | +0,07% |
| 2008-12-17 | 9.099,941323 | +0,30% |
| 2008-12-16 | 9.072,524252 | -0,13% |
| 2008-12-15 | 9.084,452609 | -0,15% |
| 2008-12-12 | 9.098,059679 | -0,06% |
| 2008-12-11 | 9.103,326417 | +0,13% |
| 2008-12-10 | 9.091,209124 | +0,08% |
| 2008-12-09 | 9.084,243186 | +0,49% |
| 2008-12-08 | 9.040,340736 | -0,10% |
| 2008-12-05 | 9.049,630256 | +0,00% |
| 2008-12-04 | 9.049,425395 | +0,41% |
| 2008-12-03 | 9.012,307151 | +0,15% |
| 2008-12-02 | 8.998,436356 | -0,21% |
| 2008-12-01 | 9.016,947558 | +0,13% |
| 2008-11-28 | 9.005,533896 | +0,45% |
| 2008-11-27 | 8.965,261013 | +0,27% |
| 2008-11-26 | 8.941,376391 | +0,30% |
| 2008-11-25 | 8.914,389581 | +0,25% |
| 2008-11-24 | 8.892,030568 | +0,14% |
| 2008-11-21 | 8.879,967971 | +0,50% |
| 2008-11-20 | 8.835,577116 | +0,11% |
| 2008-11-19 | 8.825,571148 | -0,22% |
| 2008-11-18 | 8.844,888464 | -0,16% |
| 2008-11-17 | 8.859,321320 | +0,24% |
| 2008-11-14 | 8.838,129865 | +0,26% |
| 2008-11-13 | 8.815,022259 | -9,76% |
| 2008-11-12 | 9.768,237485 | -0,13% |
| 2008-11-11 | 9.781,285436 | -0,17% |
| 2008-11-10 | 9.798,133237 | -0,14% |
| 2008-11-07 | 9.811,883358 | +0,02% |
| 2008-11-06 | 9.809,874079 | +0,18% |
| 2008-11-05 | 9.791,938588 | +0,17% |
| 2008-11-04 | 9.775,027786 | +0,22% |
| 2008-11-03 | 9.753,341148 | +0,22% |
| 2008-10-31 | 9.731,768089 | -0,28% |
| 2008-10-30 | 9.759,525573 | +0,27% |
| 2008-10-29 | 9.733,530716 | +0,99% |
| 2008-10-28 | 9.638,042798 | -2,34% |
| 2008-10-27 | 9.869,319381 | -0,30% |
| 2008-10-22 | 9.899,160695 | -0,01% |
| 2008-10-21 | 9.900,062054 | -0,15% |
| 2008-10-20 | 9.914,899406 | -0,46% |
| 2008-10-17 | 9.960,347167 | +0,28% |
| 2008-10-16 | 9.932,480765 | -0,42% |
| 2008-10-15 | 9.974,056312 | -0,46% |
| 2008-10-14 | 10.020,288265 | -0,01% |
| 2008-10-13 | 10.021,071432 | +0,05% |
| 2008-10-10 | 10.016,462305 | -0,01% |
| 2008-10-09 | 10.017,089179 | -0,13% |
| 2008-10-08 | 10.029,964687 | -0,07% |
| 2008-10-07 | 10.036,542098 | -0,17% |
| 2008-10-06 | 10.054,061188 | +0,13% |
| 2008-10-03 | 10.041,278185 | -0,13% |
| 2008-10-02 | 10.054,632945 | +0,12% |
| 2008-10-01 | 10.042,738987 | +0,04% |
| 2008-09-30 | 10.038,683668 | -0,14% |
| 2008-09-29 | 10.053,026816 | +0,09% |
| 2008-09-26 | 10.043,713435 | +0,02% |
| 2008-09-25 | 10.042,108609 | -0,09% |
| 2008-09-24 | 10.050,655053 | -0,05% |
| 2008-09-23 | 10.055,672558 | +0,01% |
| 2008-09-22 | 10.054,340633 | +0,15% |
| 2008-09-19 | 10.038,913486 | +0,40% |
| 2008-09-18 | 9.998,686619 | -0,37% |
| 2008-09-17 | 10.035,745582 | +0,40% |
| 2008-09-16 | 9.995,870355 | -0,33% |
| 2008-09-15 | 10.029,331199 | -0,03% |
| 2008-09-12 | 10.031,906197 | -0,05% |
| 2008-09-11 | 10.037,098651 | +0,35% |
| 2008-09-10 | 10.001,661831 | +0,05% |
| 2008-09-09 | 9.996,808751 | +0,23% |
| 2008-09-08 | 9.973,812807 | 0,00% |
| 2008-09-05 | 9.973,945042 | -0,16% |
| 2008-09-04 | 9.990,017668 | +0,11% |
| 2008-09-03 | 9.979,288841 | -0,01% |
| 2008-09-02 | 9.979,848003 | -0,18% |
| 2008-09-01 | 9.997,618537 | +0,19% |
| 2008-08-29 | 9.978,684015 | – |