Aktuális árfolyam
15.075,4021
2014-12-01
Eszközérték
1.724 M
Forint
Hozam (Összes)
+50,74%
Évesített hozam (CAGR)
+14,45%
Maximum ár
15.302,6451
Minimum ár
9.817,2732
Volatilitás
9,44%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-12-01 | 15.075,402060 | +0,19% |
| 2014-11-28 | 15.046,937812 | -0,02% |
| 2014-11-27 | 15.050,644343 | +0,04% |
| 2014-11-26 | 15.044,281514 | +0,30% |
| 2014-11-25 | 14.999,875317 | -0,15% |
| 2014-11-24 | 15.022,529804 | -0,03% |
| 2014-11-21 | 15.027,510608 | +0,02% |
| 2014-11-20 | 15.024,165104 | -0,08% |
| 2014-11-19 | 15.036,845591 | +0,04% |
| 2014-11-18 | 15.030,508605 | +0,04% |
| 2014-11-17 | 15.024,189268 | -0,05% |
| 2014-11-14 | 15.032,204747 | +0,14% |
| 2014-11-13 | 15.011,876576 | +0,14% |
| 2014-11-12 | 14.991,557072 | -0,12% |
| 2014-11-11 | 15.010,254876 | -0,24% |
| 2014-11-10 | 15.045,900705 | +0,01% |
| 2014-11-07 | 15.044,916219 | -0,08% |
| 2014-11-06 | 15.056,588049 | +0,26% |
| 2014-11-05 | 15.017,268571 | +1,71% |
| 2014-11-04 | 14.764,931725 | +0,28% |
| 2014-11-03 | 14.723,612037 | +0,16% |
| 2014-10-31 | 14.699,678126 | +0,32% |
| 2014-10-30 | 14.653,349815 | +0,16% |
| 2014-10-29 | 14.629,402935 | +0,02% |
| 2014-10-28 | 14.626,083256 | +0,41% |
| 2014-10-27 | 14.565,746235 | +2,25% |
| 2014-10-22 | 14.245,740122 | +0,70% |
| 2014-10-21 | 14.146,403425 | -0,39% |
| 2014-10-20 | 14.202,083379 | -0,29% |
| 2014-10-17 | 14.244,071397 | +0,15% |
| 2014-10-16 | 14.222,829465 | -0,12% |
| 2014-10-15 | 14.239,448796 | +0,01% |
| 2014-10-14 | 14.238,120162 | -0,19% |
| 2014-10-13 | 14.265,791527 | +0,63% |
| 2014-10-10 | 14.175,814029 | -0,27% |
| 2014-10-09 | 14.214,597948 | +0,21% |
| 2014-10-08 | 14.184,156472 | +0,03% |
| 2014-10-07 | 14.179,853707 | -0,66% |
| 2014-10-06 | 14.273,524924 | -0,13% |
| 2014-10-03 | 14.292,547435 | -0,07% |
| 2014-10-02 | 14.303,218731 | -0,31% |
| 2014-10-01 | 14.347,898693 | +0,29% |
| 2014-09-30 | 14.306,626170 | -0,09% |
| 2014-09-29 | 14.319,296355 | -0,56% |
| 2014-09-26 | 14.399,697069 | -0,64% |
| 2014-09-25 | 14.492,375990 | -0,61% |
| 2014-09-24 | 14.581,656175 | +0,25% |
| 2014-09-23 | 14.545,335219 | -0,20% |
| 2014-09-22 | 14.574,005562 | +0,28% |
| 2014-09-19 | 14.533,025344 | -0,41% |
| 2014-09-18 | 14.592,695687 | -1,38% |
| 2014-09-17 | 14.797,366064 | -1,07% |
| 2014-09-16 | 14.957,010582 | -0,52% |
| 2014-09-15 | 15.034,672538 | -0,96% |
| 2014-09-12 | 15.179,675922 | -0,64% |
| 2014-09-11 | 15.277,338044 | -0,15% |
| 2014-09-10 | 15.301,008885 | -0,01% |
| 2014-09-09 | 15.302,645068 | +0,22% |
| 2014-09-08 | 15.269,350620 | +0,46% |
| 2014-09-05 | 15.199,328477 | +0,31% |
| 2014-09-04 | 15.152,999274 | +0,02% |
| 2014-09-03 | 15.150,618019 | +0,02% |
| 2014-09-02 | 15.147,280115 | -0,29% |
| 2014-09-01 | 15.191,898851 | +0,14% |
| 2014-08-29 | 15.171,074904 | -0,04% |
| 2014-08-28 | 15.177,402262 | +0,01% |
| 2014-08-27 | 15.175,766962 | -0,10% |
| 2014-08-26 | 15.191,637871 | +0,47% |
| 2014-08-25 | 15.120,598132 | +0,07% |
| 2014-08-22 | 15.109,365732 | +1,05% |
| 2014-08-21 | 14.952,350839 | +0,89% |
| 2014-08-19 | 14.820,271824 | +0,56% |
| 2014-08-18 | 14.737,649878 | +0,97% |
| 2014-08-15 | 14.596,694121 | +0,28% |
| 2014-08-14 | 14.555,349431 | +1,66% |
| 2014-08-13 | 14.317,325477 | -0,87% |
| 2014-08-12 | 14.442,893910 | +0,25% |
| 2014-08-11 | 14.406,289026 | -1,16% |
| 2014-08-08 | 14.574,708376 | -0,39% |
| 2014-08-07 | 14.632,450387 | -0,22% |
| 2014-08-06 | 14.665,143398 | -1,20% |
| 2014-08-05 | 14.842,533014 | -0,92% |
| 2014-08-04 | 14.979,743349 | -0,12% |
| 2014-08-01 | 14.998,137871 | +0,49% |
| 2014-07-31 | 14.924,736816 | -0,17% |
| 2014-07-30 | 14.950,340300 | -0,52% |
| 2014-07-29 | 15.027,955495 | -0,05% |
| 2014-07-28 | 15.036,093558 | +0,38% |
| 2014-07-25 | 14.978,941590 | +0,53% |
| 2014-07-24 | 14.900,296722 | -0,06% |
| 2014-07-23 | 14.908,908847 | +0,29% |
| 2014-07-22 | 14.866,027207 | -0,15% |
| 2014-07-21 | 14.888,272646 | +0,72% |
| 2014-07-18 | 14.782,086885 | +0,51% |
| 2014-07-17 | 14.706,870857 | +0,29% |
| 2014-07-16 | 14.664,484022 | +0,01% |
| 2014-07-15 | 14.663,212889 | +0,75% |
| 2014-07-14 | 14.554,213510 | -0,07% |
| 2014-07-11 | 14.564,122435 | -0,25% |
| 2014-07-10 | 14.599,958285 | -0,15% |
| 2014-07-09 | 14.621,924169 | -0,16% |
| 2014-07-08 | 14.644,803377 | -0,09% |
| 2014-07-07 | 14.657,748964 | +0,29% |
| 2014-07-04 | 14.615,727459 | +0,49% |
| 2014-07-03 | 14.544,580667 | -0,08% |
| 2014-07-02 | 14.555,838280 | +0,13% |
| 2014-07-01 | 14.536,254972 | +0,47% |
| 2014-06-30 | 14.468,057230 | +0,06% |
| 2014-06-27 | 14.458,951647 | -0,54% |
| 2014-06-26 | 14.537,425935 | -0,07% |
| 2014-06-25 | 14.548,085346 | +0,53% |
| 2014-06-24 | 14.471,117555 | +1,19% |
| 2014-06-23 | 14.300,701913 | +0,33% |
| 2014-06-20 | 14.253,428419 | -0,07% |
| 2014-06-19 | 14.263,749593 | -0,61% |
| 2014-06-18 | 14.351,244154 | -0,27% |
| 2014-06-17 | 14.390,813793 | -0,25% |
| 2014-06-16 | 14.426,458844 | -0,47% |
| 2014-06-13 | 14.494,220305 | 0,00% |
| 2014-06-12 | 14.494,680347 | -0,74% |
| 2014-06-11 | 14.602,649240 | +0,91% |
| 2014-06-10 | 14.470,513809 | +0,48% |
| 2014-06-06 | 14.400,986812 | +0,80% |
| 2014-06-05 | 14.286,056670 | +0,01% |
| 2014-06-04 | 14.284,233493 | +0,01% |
| 2014-06-03 | 14.283,144211 | +0,63% |
| 2014-06-02 | 14.194,297675 | -0,18% |
| 2014-05-30 | 14.220,405795 | +0,61% |
| 2014-05-29 | 14.134,671829 | +0,20% |
| 2014-05-28 | 14.106,411619 | +0,96% |
| 2014-05-27 | 13.971,614232 | -0,03% |
| 2014-05-26 | 13.975,915126 | -0,24% |
| 2014-05-23 | 14.009,302241 | -0,34% |
| 2014-05-22 | 14.056,530451 | -0,10% |
| 2014-05-21 | 14.070,284881 | +0,04% |
| 2014-05-20 | 14.064,371758 | -0,10% |
| 2014-05-19 | 14.077,747372 | +0,39% |
| 2014-05-16 | 14.023,735916 | +0,66% |
| 2014-05-15 | 13.931,270565 | +0,31% |
| 2014-05-14 | 13.888,571074 | +0,30% |
| 2014-05-13 | 13.846,735854 | +0,97% |
| 2014-05-12 | 13.714,302415 | +0,17% |
| 2014-05-09 | 13.690,425918 | +0,05% |
| 2014-05-08 | 13.683,526866 | +0,02% |
| 2014-05-07 | 13.681,445752 | +0,01% |
| 2014-05-06 | 13.679,407981 | +0,88% |
| 2014-05-05 | 13.559,907719 | +0,76% |
| 2014-04-30 | 13.457,034326 | -0,35% |
| 2014-04-29 | 13.503,845731 | +0,19% |
| 2014-04-28 | 13.477,818551 | -0,15% |
| 2014-04-25 | 13.497,393507 | +0,73% |
| 2014-04-24 | 13.399,702106 | +0,02% |
| 2014-04-23 | 13.396,877617 | +0,01% |
| 2014-04-22 | 13.395,333190 | +0,98% |
| 2014-04-18 | 13.265,588949 | +0,00% |
| 2014-04-17 | 13.265,350865 | +0,72% |
| 2014-04-16 | 13.170,797693 | -1,03% |
| 2014-04-15 | 13.307,504880 | +0,11% |
| 2014-04-14 | 13.293,018654 | -0,32% |
| 2014-04-11 | 13.336,169704 | -0,10% |
| 2014-04-10 | 13.349,280648 | -0,13% |
| 2014-04-09 | 13.366,137556 | +0,44% |
| 2014-04-08 | 13.307,916420 | +0,00% |
| 2014-04-07 | 13.307,596881 | +0,10% |
| 2014-04-04 | 13.294,164457 | +1,17% |
| 2014-04-03 | 13.140,321725 | +0,01% |
| 2014-04-02 | 13.138,782695 | +0,69% |
| 2014-04-01 | 13.049,228972 | +0,92% |
| 2014-03-31 | 12.929,835359 | +0,38% |
| 2014-03-28 | 12.880,249147 | 0,00% |
| 2014-03-27 | 12.880,506270 | +0,31% |
| 2014-03-26 | 12.841,220235 | +1,30% |
| 2014-03-25 | 12.676,318612 | -2,21% |
| 2014-03-24 | 12.963,122138 | -0,42% |
| 2014-03-21 | 13.017,754963 | +0,64% |
| 2014-03-20 | 12.935,159927 | +0,36% |
| 2014-03-19 | 12.889,196972 | -0,65% |
| 2014-03-18 | 12.973,873612 | -0,46% |
| 2014-03-17 | 13.033,278532 | -0,89% |
| 2014-03-14 | 13.149,776162 | +0,24% |
| 2014-03-13 | 13.118,364858 | -0,73% |
| 2014-03-12 | 13.214,229007 | -0,11% |
| 2014-03-11 | 13.229,425314 | -0,01% |
| 2014-03-10 | 13.230,992120 | +0,03% |
| 2014-03-07 | 13.227,350725 | +0,01% |
| 2014-03-06 | 13.226,018566 | +0,07% |
| 2014-03-05 | 13.216,143223 | +0,04% |
| 2014-03-04 | 13.211,262222 | +0,05% |
| 2014-03-03 | 13.205,063457 | +0,38% |
| 2014-02-28 | 13.154,576024 | +0,04% |
| 2014-02-27 | 13.149,721459 | +0,00% |
| 2014-02-26 | 13.149,068949 | +0,02% |
| 2014-02-25 | 13.146,872553 | +0,07% |
| 2014-02-24 | 13.137,354486 | +1,29% |
| 2014-02-21 | 12.969,901833 | +0,01% |
| 2014-02-20 | 12.969,177531 | -0,02% |
| 2014-02-19 | 12.972,033731 | +0,02% |
| 2014-02-18 | 12.969,947947 | +0,04% |
| 2014-02-17 | 12.965,163311 | +3,28% |
| 2014-02-14 | 12.553,805310 | +0,04% |
| 2014-02-13 | 12.548,280465 | -0,06% |
| 2014-02-12 | 12.555,289420 | +0,01% |
| 2014-02-11 | 12.553,668515 | -0,25% |
| 2014-02-10 | 12.585,489182 | -0,05% |
| 2014-02-07 | 12.592,173395 | +0,00% |
| 2014-02-06 | 12.591,697217 | +0,05% |
| 2014-02-05 | 12.584,853935 | +0,02% |
| 2014-02-04 | 12.581,718897 | -3,30% |
| 2014-02-03 | 13.010,693544 | +0,01% |
| 2014-01-31 | 13.009,486786 | -0,08% |
| 2014-01-30 | 13.020,108233 | -0,06% |
| 2014-01-29 | 13.027,660662 | -0,03% |
| 2014-01-28 | 13.031,895694 | +0,00% |
| 2014-01-27 | 13.031,341813 | +0,32% |
| 2014-01-24 | 12.989,498461 | +0,01% |
| 2014-01-23 | 12.988,099601 | +0,03% |
| 2014-01-22 | 12.984,569036 | +0,08% |
| 2014-01-21 | 12.974,533346 | +0,01% |
| 2014-01-20 | 12.973,311869 | +0,92% |
| 2014-01-17 | 12.854,624097 | +0,01% |
| 2014-01-16 | 12.853,070077 | +0,01% |
| 2014-01-15 | 12.851,516083 | +0,02% |
| 2014-01-14 | 12.848,946207 | +0,00% |
| 2014-01-13 | 12.848,392169 | +0,49% |
| 2014-01-10 | 12.785,721442 | -0,01% |
| 2014-01-09 | 12.787,069001 | +0,06% |
| 2014-01-08 | 12.779,604639 | +0,00% |
| 2014-01-07 | 12.779,059250 | +0,01% |
| 2014-01-06 | 12.777,487835 | -0,28% |
| 2014-01-03 | 12.812,816968 | +0,39% |
| 2014-01-02 | 12.763,271483 | +1,23% |
| 2013-12-31 | 12.608,210912 | -0,59% |
| 2013-12-30 | 12.683,630709 | +1,74% |
| 2013-12-23 | 12.467,257263 | +1,12% |
| 2013-12-20 | 12.329,585740 | +0,03% |
| 2013-12-19 | 12.326,473869 | +0,01% |
| 2013-12-18 | 12.325,234604 | +0,13% |
| 2013-12-17 | 12.308,869711 | 0,00% |
| 2013-12-16 | 12.309,289306 | -2,09% |
| 2013-12-13 | 12.572,594468 | +0,00% |
| 2013-12-12 | 12.572,037247 | +0,01% |
| 2013-12-11 | 12.570,439709 | +0,46% |
| 2013-12-10 | 12.512,859488 | -0,02% |
| 2013-12-09 | 12.514,967117 | -0,52% |
| 2013-12-06 | 12.580,443085 | +0,02% |
| 2013-12-05 | 12.577,906214 | -1,54% |
| 2013-12-04 | 12.774,620748 | +0,00% |
| 2013-12-03 | 12.774,136043 | +0,01% |
| 2013-12-02 | 12.772,399962 | +0,45% |
| 2013-11-29 | 12.715,281531 | 0,00% |
| 2013-11-28 | 12.715,405690 | -0,43% |
| 2013-11-27 | 12.770,390796 | -0,15% |
| 2013-11-26 | 12.789,557466 | +0,05% |
| 2013-11-25 | 12.783,684694 | -1,18% |
| 2013-11-22 | 12.936,698879 | +0,01% |
| 2013-11-21 | 12.935,831852 | -0,80% |
| 2013-11-20 | 13.040,051545 | +0,02% |
| 2013-11-19 | 13.037,262615 | +0,94% |
| 2013-11-18 | 12.916,482369 | -0,34% |
| 2013-11-15 | 12.961,141369 | +0,03% |
| 2013-11-14 | 12.957,343729 | +0,03% |
| 2013-11-13 | 12.953,424711 | +0,02% |
| 2013-11-12 | 12.951,020211 | +0,01% |
| 2013-11-11 | 12.949,459640 | -0,52% |
| 2013-11-08 | 13.017,506183 | -0,87% |
| 2013-11-07 | 13.131,725928 | +0,02% |
| 2013-11-06 | 13.128,945744 | 0,00% |
| 2013-11-05 | 13.129,026840 | +0,01% |
| 2013-11-04 | 13.128,258330 | -0,58% |
| 2013-10-31 | 13.204,800701 | +0,03% |
| 2013-10-30 | 13.200,424693 | +0,14% |
| 2013-10-29 | 13.182,137346 | 0,00% |
| 2013-10-28 | 13.182,507084 | -0,11% |
| 2013-10-25 | 13.197,251474 | +0,02% |
| 2013-10-24 | 13.194,236764 | +0,59% |
| 2013-10-22 | 13.116,210335 | +0,03% |
| 2013-10-21 | 13.112,554029 | +2,47% |
| 2013-10-18 | 12.796,662743 | +0,04% |
| 2013-10-17 | 12.791,196946 | +0,01% |
| 2013-10-16 | 12.789,474061 | +0,01% |
| 2013-10-15 | 12.787,779852 | +0,05% |
| 2013-10-14 | 12.781,828739 | -0,05% |
| 2013-10-11 | 12.788,632991 | +0,05% |
| 2013-10-10 | 12.782,664238 | -0,04% |
| 2013-10-09 | 12.787,839854 | -0,01% |
| 2013-10-08 | 12.788,671331 | +0,07% |
| 2013-10-07 | 12.779,364464 | -0,58% |
| 2013-10-04 | 12.853,431795 | +0,01% |
| 2013-10-03 | 12.852,069587 | +0,02% |
| 2013-10-02 | 12.849,988167 | +0,03% |
| 2013-10-01 | 12.846,120468 | +0,01% |
| 2013-09-30 | 12.844,196841 | -1,83% |
| 2013-09-27 | 13.083,153578 | +0,06% |
| 2013-09-26 | 13.075,570260 | -0,03% |
| 2013-09-25 | 13.079,121928 | +0,15% |
| 2013-09-24 | 13.059,880792 | +0,02% |
| 2013-09-23 | 13.057,875308 | +3,10% |
| 2013-09-20 | 12.665,404667 | +0,02% |
| 2013-09-19 | 12.663,046114 | +0,05% |
| 2013-09-18 | 12.656,479842 | +0,04% |
| 2013-09-17 | 12.650,939587 | +0,01% |
| 2013-09-16 | 12.649,578009 | +1,83% |
| 2013-09-13 | 12.421,820798 | +0,05% |
| 2013-09-12 | 12.415,933588 | +0,05% |
| 2013-09-11 | 12.409,474201 | +0,04% |
| 2013-09-10 | 12.404,185184 | +0,02% |
| 2013-09-09 | 12.401,506043 | +0,21% |
| 2013-09-06 | 12.375,106772 | +0,45% |
| 2013-09-05 | 12.319,349221 | -0,01% |
| 2013-09-04 | 12.321,097126 | +0,00% |
| 2013-09-03 | 12.320,839365 | -0,01% |
| 2013-09-02 | 12.321,789665 | -0,20% |
| 2013-08-30 | 12.346,001679 | +0,04% |
| 2013-08-29 | 12.341,641046 | +0,01% |
| 2013-08-28 | 12.340,135693 | +0,13% |
| 2013-08-27 | 12.323,730117 | +0,01% |
| 2013-08-26 | 12.321,947318 | -0,80% |
| 2013-08-23 | 12.420,910657 | +0,06% |
| 2013-08-22 | 12.412,882532 | +0,01% |
| 2013-08-21 | 12.412,010083 | -1,60% |
| 2013-08-16 | 12.613,306386 | -0,02% |
| 2013-08-15 | 12.615,497070 | +0,01% |
| 2013-08-14 | 12.614,373358 | -0,05% |
| 2013-08-13 | 12.621,245912 | +0,04% |
| 2013-08-12 | 12.615,827786 | -0,18% |
| 2013-08-09 | 12.638,855439 | +0,02% |
| 2013-08-08 | 12.636,541016 | -0,01% |
| 2013-08-07 | 12.637,778418 | -0,01% |
| 2013-08-06 | 12.638,449294 | +0,09% |
| 2013-08-05 | 12.626,843466 | -0,83% |
| 2013-08-02 | 12.732,863170 | -0,01% |
| 2013-08-01 | 12.734,559775 | +0,03% |
| 2013-07-31 | 12.730,557090 | 0,00% |
| 2013-07-30 | 12.730,806946 | +0,03% |
| 2013-07-29 | 12.727,513818 | -0,55% |
| 2013-07-26 | 12.797,528624 | +0,03% |
| 2013-07-25 | 12.793,906101 | +0,19% |
| 2013-07-24 | 12.769,840563 | +0,04% |
| 2013-07-23 | 12.764,914234 | +0,02% |
| 2013-07-22 | 12.761,973580 | +1,15% |
| 2013-07-19 | 12.617,373970 | +0,01% |
| 2013-07-18 | 12.616,461888 | 0,00% |
| 2013-07-17 | 12.616,509436 | -0,01% |
| 2013-07-16 | 12.618,160845 | +0,00% |
| 2013-07-15 | 12.617,829614 | +0,09% |
| 2013-07-12 | 12.607,010346 | +0,04% |
| 2013-07-11 | 12.602,197541 | -0,01% |
| 2013-07-10 | 12.603,381028 | 0,00% |
| 2013-07-09 | 12.603,485780 | +0,06% |
| 2013-07-08 | 12.595,840370 | +1,05% |
| 2013-07-05 | 12.464,352081 | +0,04% |
| 2013-07-04 | 12.459,267075 | -0,01% |
| 2013-07-03 | 12.460,984608 | -0,01% |
| 2013-07-02 | 12.462,043272 | +0,15% |
| 2013-07-01 | 12.443,860607 | +0,79% |
| 2013-06-28 | 12.346,661667 | +0,04% |
| 2013-06-27 | 12.341,360966 | +0,21% |
| 2013-06-26 | 12.315,866703 | +0,15% |
| 2013-06-25 | 12.297,635702 | +0,02% |
| 2013-06-24 | 12.294,580186 | -0,86% |
| 2013-06-21 | 12.401,347612 | -0,07% |
| 2013-06-20 | 12.410,078245 | -0,20% |
| 2013-06-19 | 12.434,846737 | -0,01% |
| 2013-06-18 | 12.435,664466 | -0,01% |
| 2013-06-17 | 12.436,859916 | -3,63% |
| 2013-06-14 | 12.904,744958 | +0,04% |
| 2013-06-13 | 12.898,951542 | +0,05% |
| 2013-06-12 | 12.892,721267 | +0,07% |
| 2013-06-11 | 12.883,738189 | -0,18% |
| 2013-06-10 | 12.907,234884 | -0,02% |
| 2013-06-07 | 12.909,437243 | +0,00% |
| 2013-06-06 | 12.908,864796 | -0,13% |
| 2013-06-05 | 12.926,100913 | -0,06% |
| 2013-06-04 | 12.933,463724 | +0,14% |
| 2013-06-03 | 12.915,089824 | -3,84% |
| 2013-05-31 | 13.431,175030 | +0,02% |
| 2013-05-30 | 13.428,635755 | -0,18% |
| 2013-05-29 | 13.453,100738 | +0,09% |
| 2013-05-28 | 13.440,996729 | +0,10% |
| 2013-05-27 | 13.427,938371 | -3,17% |
| 2013-05-24 | 13.867,240218 | +0,11% |
| 2013-05-23 | 13.851,856427 | -0,10% |
| 2013-05-22 | 13.865,311423 | -0,08% |
| 2013-05-21 | 13.876,327655 | +0,13% |
| 2013-05-17 | 13.858,829806 | +0,01% |
| 2013-05-16 | 13.856,945105 | +0,06% |
| 2013-05-15 | 13.849,094380 | +0,05% |
| 2013-05-14 | 13.842,213038 | +0,01% |
| 2013-05-13 | 13.840,377005 | +0,73% |
| 2013-05-10 | 13.740,282572 | -0,04% |
| 2013-05-09 | 13.745,364018 | +0,02% |
| 2013-05-08 | 13.742,900005 | +0,06% |
| 2013-05-07 | 13.734,014185 | +0,06% |
| 2013-05-06 | 13.725,758592 | +0,81% |
| 2013-05-03 | 13.615,918336 | +0,10% |
| 2013-05-02 | 13.601,833400 | -0,06% |
| 2013-04-30 | 13.610,106020 | +0,09% |
| 2013-04-29 | 13.597,770285 | +1,88% |
| 2013-04-26 | 13.346,635650 | +0,03% |
| 2013-04-25 | 13.342,857214 | -0,04% |
| 2013-04-24 | 13.347,769349 | +0,11% |
| 2013-04-23 | 13.333,050382 | +0,12% |
| 2013-04-22 | 13.316,885173 | -0,44% |
| 2013-04-19 | 13.375,176709 | +0,12% |
| 2013-04-18 | 13.358,754115 | +0,03% |
| 2013-04-17 | 13.354,808336 | +0,03% |
| 2013-04-16 | 13.350,183312 | +0,00% |
| 2013-04-15 | 13.350,020420 | +4,40% |
| 2013-04-12 | 12.787,405322 | +0,02% |
| 2013-04-11 | 12.785,311414 | +0,01% |
| 2013-04-10 | 12.783,559302 | +0,01% |
| 2013-04-09 | 12.782,367009 | +0,03% |
| 2013-04-08 | 12.779,013345 | +0,25% |
| 2013-04-05 | 12.746,957873 | +0,06% |
| 2013-04-04 | 12.739,618876 | +0,10% |
| 2013-04-03 | 12.726,431340 | +0,90% |
| 2013-04-02 | 12.613,332430 | +0,07% |
| 2013-03-28 | 12.604,874399 | +1,37% |
| 2013-03-27 | 12.434,095884 | +0,15% |
| 2013-03-26 | 12.416,032577 | +0,11% |
| 2013-03-25 | 12.402,231280 | -0,42% |
| 2013-03-22 | 12.454,802241 | -0,04% |
| 2013-03-21 | 12.459,433028 | +0,05% |
| 2013-03-20 | 12.453,668392 | -0,15% |
| 2013-03-19 | 12.472,060151 | +0,08% |
| 2013-03-18 | 12.462,244565 | -0,31% |
| 2013-03-14 | 12.500,674864 | -0,02% |
| 2013-03-13 | 12.503,097975 | 0,00% |
| 2013-03-12 | 12.503,685796 | +0,09% |
| 2013-03-11 | 12.492,284776 | +0,29% |
| 2013-03-08 | 12.455,987205 | +0,05% |
| 2013-03-07 | 12.449,766796 | +1,14% |
| 2013-03-06 | 12.308,904500 | -0,04% |
| 2013-03-05 | 12.313,223427 | -0,10% |
| 2013-03-04 | 12.325,463269 | +1,63% |
| 2013-03-01 | 12.128,145724 | +0,13% |
| 2013-02-28 | 12.112,221127 | 0,00% |
| 2013-02-27 | 12.112,644150 | +0,11% |
| 2013-02-26 | 12.099,834161 | -0,29% |
| 2013-02-25 | 12.134,856427 | -0,01% |
| 2013-02-22 | 12.135,527679 | 0,00% |
| 2013-02-21 | 12.135,624272 | -0,08% |
| 2013-02-20 | 12.145,018278 | -0,01% |
| 2013-02-19 | 12.146,738732 | +0,05% |
| 2013-02-18 | 12.140,989086 | +0,03% |
| 2013-02-15 | 12.137,534745 | +0,82% |
| 2013-02-14 | 12.038,634696 | +0,04% |
| 2013-02-13 | 12.033,850410 | +0,58% |
| 2013-02-12 | 11.964,916691 | -0,04% |
| 2013-02-11 | 11.969,428944 | -0,88% |
| 2013-02-08 | 12.075,705141 | +0,05% |
| 2013-02-07 | 12.069,470318 | +0,01% |
| 2013-02-06 | 12.068,258129 | +0,04% |
| 2013-02-05 | 12.063,213317 | -0,02% |
| 2013-02-04 | 12.065,679639 | -0,33% |
| 2013-02-01 | 12.106,097030 | -0,04% |
| 2013-01-31 | 12.110,915878 | +0,16% |
| 2013-01-30 | 12.092,006550 | +0,14% |
| 2013-01-29 | 12.075,176832 | +0,09% |
| 2013-01-28 | 12.064,240035 | +0,02% |
| 2013-01-25 | 12.062,278724 | -0,08% |
| 2013-01-24 | 12.072,353768 | +0,49% |
| 2013-01-23 | 12.013,662026 | +0,14% |
| 2013-01-22 | 11.997,128951 | -0,04% |
| 2013-01-21 | 12.002,358062 | -0,40% |
| 2013-01-18 | 12.050,538690 | +0,06% |
| 2013-01-17 | 12.043,807155 | -0,02% |
| 2013-01-16 | 12.045,782537 | +0,02% |
| 2013-01-15 | 12.042,865304 | +0,11% |
| 2013-01-14 | 12.029,120590 | +0,14% |
| 2013-01-11 | 12.012,544916 | +0,52% |
| 2013-01-10 | 11.950,934637 | 0,00% |
| 2013-01-09 | 11.951,471717 | +0,14% |
| 2013-01-08 | 11.934,809744 | +0,06% |
| 2013-01-07 | 11.927,740306 | +1,95% |
| 2013-01-04 | 11.699,506830 | -0,16% |
| 2013-01-03 | 11.717,913849 | +0,06% |
| 2013-01-02 | 11.711,295078 | +0,01% |
| 2012-12-28 | 11.710,351005 | +0,11% |
| 2012-12-27 | 11.697,886931 | +1,74% |
| 2012-12-21 | 11.498,100152 | +0,09% |
| 2012-12-20 | 11.488,044829 | +0,06% |
| 2012-12-19 | 11.481,242859 | +0,17% |
| 2012-12-18 | 11.461,911156 | -0,08% |
| 2012-12-17 | 11.471,137469 | +0,13% |
| 2012-12-14 | 11.456,266857 | +0,02% |
| 2012-12-13 | 11.454,051029 | +0,03% |
| 2012-12-12 | 11.450,564488 | +0,88% |
| 2012-12-11 | 11.350,696841 | +0,70% |
| 2012-12-10 | 11.272,310383 | +2,20% |
| 2012-12-07 | 11.029,589973 | -0,01% |
| 2012-12-06 | 11.030,171786 | +0,44% |
| 2012-12-05 | 10.981,996344 | +0,04% |
| 2012-12-04 | 10.977,737542 | +0,09% |
| 2012-12-03 | 10.968,173010 | -0,38% |
| 2012-11-30 | 11.009,820938 | -0,52% |
| 2012-11-29 | 11.067,759554 | -0,17% |
| 2012-11-28 | 11.086,712530 | +0,18% |
| 2012-11-27 | 11.066,581831 | +0,40% |
| 2012-11-26 | 11.022,581883 | -0,49% |
| 2012-11-23 | 11.077,332972 | +0,81% |
| 2012-11-22 | 10.987,944134 | +0,09% |
| 2012-11-21 | 10.978,360275 | +0,61% |
| 2012-11-20 | 10.911,980043 | -0,07% |
| 2012-11-19 | 10.919,403363 | -1,29% |
| 2012-11-16 | 11.061,675502 | +0,03% |
| 2012-11-15 | 11.058,007285 | -0,01% |
| 2012-11-14 | 11.058,916552 | -0,79% |
| 2012-11-13 | 11.146,979921 | +0,11% |
| 2012-11-12 | 11.134,731980 | -0,53% |
| 2012-11-09 | 11.193,854512 | +1,17% |
| 2012-11-08 | 11.064,536188 | -0,18% |
| 2012-11-07 | 11.084,448997 | +0,01% |
| 2012-11-06 | 11.083,219938 | +0,19% |
| 2012-11-05 | 11.061,712565 | +0,19% |
| 2012-10-31 | 11.040,766935 | +0,06% |
| 2012-10-30 | 11.034,261050 | +0,04% |
| 2012-10-29 | 11.029,785152 | -0,81% |
| 2012-10-26 | 11.119,735365 | -0,06% |
| 2012-10-25 | 11.126,936981 | +0,05% |
| 2012-10-24 | 11.121,686906 | +1,63% |
| 2012-10-19 | 10.943,834100 | -0,18% |
| 2012-10-18 | 10.963,401649 | +0,05% |
| 2012-10-17 | 10.958,056110 | -0,08% |
| 2012-10-16 | 10.966,702762 | +0,15% |
| 2012-10-15 | 10.950,294239 | +0,02% |
| 2012-10-12 | 10.948,637626 | +0,12% |
| 2012-10-11 | 10.935,367988 | -0,09% |
| 2012-10-10 | 10.945,399962 | +0,18% |
| 2012-10-09 | 10.925,229374 | +0,08% |
| 2012-10-08 | 10.916,066736 | -0,11% |
| 2012-10-05 | 10.928,618596 | +0,22% |
| 2012-10-04 | 10.904,145628 | -0,01% |
| 2012-10-03 | 10.904,822853 | +0,06% |
| 2012-10-02 | 10.898,376410 | +0,05% |
| 2012-10-01 | 10.893,400757 | -0,26% |
| 2012-09-28 | 10.921,767521 | +0,03% |
| 2012-09-27 | 10.918,261024 | +0,01% |
| 2012-09-26 | 10.916,690824 | -0,15% |
| 2012-09-25 | 10.932,719675 | +0,14% |
| 2012-09-24 | 10.917,031833 | -0,24% |
| 2012-09-21 | 10.943,000472 | +0,10% |
| 2012-09-20 | 10.932,370297 | +0,00% |
| 2012-09-19 | 10.932,056469 | +0,09% |
| 2012-09-18 | 10.921,854477 | -0,01% |
| 2012-09-17 | 10.922,627691 | +1,00% |
| 2012-09-14 | 10.815,009970 | +0,22% |
| 2012-09-13 | 10.791,592229 | -0,16% |
| 2012-09-12 | 10.809,036783 | +0,20% |
| 2012-09-11 | 10.787,757403 | -0,09% |
| 2012-09-10 | 10.797,434794 | +0,56% |
| 2012-09-07 | 10.737,066133 | -0,13% |
| 2012-09-06 | 10.751,502344 | +0,01% |
| 2012-09-05 | 10.750,570208 | -0,01% |
| 2012-09-04 | 10.751,403993 | +0,03% |
| 2012-09-03 | 10.748,140119 | -0,31% |
| 2012-08-31 | 10.781,681266 | +0,03% |
| 2012-08-30 | 10.778,253739 | +0,05% |
| 2012-08-29 | 10.773,401405 | +0,21% |
| 2012-08-28 | 10.751,299451 | +0,06% |
| 2012-08-27 | 10.745,314405 | -0,06% |
| 2012-08-24 | 10.752,132440 | -0,03% |
| 2012-08-23 | 10.755,524784 | +0,10% |
| 2012-08-22 | 10.744,644850 | -0,02% |
| 2012-08-21 | 10.746,325932 | +0,10% |
| 2012-08-17 | 10.735,359400 | +0,06% |
| 2012-08-16 | 10.728,441056 | +0,10% |
| 2012-08-15 | 10.717,988202 | +0,01% |
| 2012-08-14 | 10.716,461555 | -0,22% |
| 2012-08-13 | 10.739,808738 | +0,05% |
| 2012-08-10 | 10.734,712758 | +0,05% |
| 2012-08-09 | 10.728,883756 | +0,05% |
| 2012-08-08 | 10.723,514229 | -0,05% |
| 2012-08-07 | 10.728,710169 | -0,11% |
| 2012-08-06 | 10.740,578604 | +1,21% |
| 2012-08-03 | 10.612,515549 | +0,05% |
| 2012-08-02 | 10.607,460707 | +0,04% |
| 2012-08-01 | 10.603,659909 | -0,03% |
| 2012-07-31 | 10.607,299468 | +0,11% |
| 2012-07-30 | 10.595,223550 | -0,29% |
| 2012-07-27 | 10.626,103624 | -0,02% |
| 2012-07-26 | 10.628,644115 | +0,23% |
| 2012-07-25 | 10.603,777684 | -0,39% |
| 2012-07-24 | 10.645,357581 | +0,03% |
| 2012-07-23 | 10.641,916482 | +0,93% |
| 2012-07-20 | 10.543,973598 | -0,13% |
| 2012-07-19 | 10.557,727039 | +0,11% |
| 2012-07-18 | 10.545,821096 | -0,02% |
| 2012-07-17 | 10.548,055796 | +0,02% |
| 2012-07-16 | 10.545,483882 | +0,12% |
| 2012-07-13 | 10.533,061655 | -0,10% |
| 2012-07-12 | 10.543,520884 | +0,59% |
| 2012-07-11 | 10.481,285196 | -0,15% |
| 2012-07-10 | 10.497,494394 | +0,15% |
| 2012-07-09 | 10.481,943881 | +1,21% |
| 2012-07-06 | 10.356,144894 | -0,07% |
| 2012-07-05 | 10.363,432748 | -0,14% |
| 2012-07-04 | 10.377,748553 | -0,01% |
| 2012-07-03 | 10.379,016765 | +0,57% |
| 2012-07-02 | 10.319,919464 | +0,62% |
| 2012-06-29 | 10.256,100878 | -0,34% |
| 2012-06-28 | 10.291,241075 | +0,47% |
| 2012-06-27 | 10.243,086413 | -0,26% |
| 2012-06-26 | 10.269,589841 | -0,23% |
| 2012-06-25 | 10.293,729724 | +1,03% |
| 2012-06-22 | 10.188,755741 | -0,30% |
| 2012-06-21 | 10.219,324760 | -0,39% |
| 2012-06-20 | 10.259,013433 | -0,38% |
| 2012-06-19 | 10.298,324926 | +0,96% |
| 2012-06-18 | 10.200,748815 | +0,27% |
| 2012-06-15 | 10.172,942569 | -0,14% |
| 2012-06-14 | 10.186,697917 | -0,06% |
| 2012-06-13 | 10.192,473773 | -0,26% |
| 2012-06-12 | 10.218,545476 | +0,17% |
| 2012-06-11 | 10.201,240166 | +0,32% |
| 2012-06-08 | 10.169,137014 | +0,98% |
| 2012-06-07 | 10.070,818743 | +0,10% |
| 2012-06-06 | 10.060,956894 | -0,11% |
| 2012-06-05 | 10.071,586544 | -0,35% |
| 2012-06-04 | 10.106,535200 | +0,10% |
| 2012-06-01 | 10.096,624893 | -0,93% |
| 2012-05-31 | 10.191,880914 | +0,03% |
| 2012-05-30 | 10.188,366921 | +0,16% |
| 2012-05-29 | 10.172,459894 | +0,33% |
| 2012-05-25 | 10.138,528772 | +0,05% |
| 2012-05-24 | 10.133,493231 | +0,19% |
| 2012-05-23 | 10.113,785038 | -0,06% |
| 2012-05-22 | 10.120,234787 | -1,20% |
| 2012-05-21 | 10.242,657845 | -0,24% |
| 2012-05-18 | 10.267,802896 | -0,81% |
| 2012-05-17 | 10.351,907771 | -0,44% |
| 2012-05-16 | 10.398,037614 | -0,76% |
| 2012-05-15 | 10.477,817711 | +0,18% |
| 2012-05-14 | 10.459,450860 | -0,03% |
| 2012-05-11 | 10.462,852019 | -0,24% |
| 2012-05-10 | 10.487,675686 | +0,13% |
| 2012-05-09 | 10.474,436587 | -0,80% |
| 2012-05-08 | 10.558,429941 | -0,58% |
| 2012-05-07 | 10.620,251386 | -0,11% |
| 2012-05-04 | 10.631,458766 | +0,44% |
| 2012-05-03 | 10.584,929757 | +0,30% |
| 2012-05-02 | 10.553,289096 | +0,61% |
| 2012-04-27 | 10.489,679097 | +1,57% |
| 2012-04-25 | 10.327,270757 | +0,07% |
| 2012-04-24 | 10.319,587428 | +0,16% |
| 2012-04-23 | 10.303,125024 | -0,15% |
| 2012-04-20 | 10.318,413823 | +0,18% |
| 2012-04-19 | 10.299,539520 | +0,51% |
| 2012-04-18 | 10.247,448848 | -0,16% |
| 2012-04-17 | 10.263,844148 | +0,57% |
| 2012-04-16 | 10.206,140031 | +0,34% |
| 2012-04-13 | 10.171,749751 | -0,82% |
| 2012-04-12 | 10.255,956597 | -0,50% |
| 2012-04-11 | 10.307,051545 | +0,30% |
| 2012-04-10 | 10.275,779756 | -1,21% |
| 2012-04-05 | 10.401,815875 | +0,12% |
| 2012-04-04 | 10.389,618465 | +0,34% |
| 2012-04-03 | 10.354,074965 | +0,18% |
| 2012-04-02 | 10.335,129484 | -0,63% |
| 2012-03-30 | 10.400,955949 | -0,02% |
| 2012-03-29 | 10.402,633315 | +0,35% |
| 2012-03-28 | 10.366,094450 | +0,38% |
| 2012-03-27 | 10.326,527259 | -0,17% |
| 2012-03-26 | 10.344,334791 | -0,76% |
| 2012-03-23 | 10.423,252453 | -0,47% |
| 2012-03-22 | 10.472,335342 | -0,26% |
| 2012-03-21 | 10.499,999991 | +0,12% |
| 2012-03-20 | 10.487,349912 | +0,16% |
| 2012-03-19 | 10.471,088722 | +0,98% |
| 2012-03-14 | 10.369,235837 | +0,37% |
| 2012-03-13 | 10.331,112396 | -0,10% |
| 2012-03-12 | 10.341,568179 | +0,53% |
| 2012-03-09 | 10.286,640460 | -0,21% |
| 2012-03-08 | 10.308,581542 | -0,37% |
| 2012-03-07 | 10.346,711254 | -0,04% |
| 2012-03-06 | 10.350,448542 | +0,09% |
| 2012-03-05 | 10.341,295183 | -0,39% |
| 2012-03-02 | 10.382,140984 | -0,26% |
| 2012-03-01 | 10.409,670937 | +0,25% |
| 2012-02-29 | 10.383,353576 | +0,31% |
| 2012-02-28 | 10.350,860511 | +1,00% |
| 2012-02-27 | 10.248,017290 | -0,46% |
| 2012-02-24 | 10.295,400189 | -0,49% |
| 2012-02-23 | 10.346,577965 | -0,69% |
| 2012-02-22 | 10.418,514045 | -0,18% |
| 2012-02-21 | 10.437,608880 | +0,45% |
| 2012-02-20 | 10.390,703584 | +0,02% |
| 2012-02-17 | 10.388,527574 | +0,63% |
| 2012-02-16 | 10.323,323431 | -0,11% |
| 2012-02-15 | 10.335,180767 | +0,57% |
| 2012-02-14 | 10.276,677575 | -0,44% |
| 2012-02-13 | 10.322,114871 | +0,44% |
| 2012-02-10 | 10.277,152283 | -0,01% |
| 2012-02-09 | 10.278,415834 | -0,55% |
| 2012-02-08 | 10.334,936605 | +0,31% |
| 2012-02-07 | 10.302,894487 | +0,32% |
| 2012-02-06 | 10.270,268650 | +0,19% |
| 2012-02-03 | 10.250,638719 | +0,46% |
| 2012-02-02 | 10.203,392720 | +0,10% |
| 2012-02-01 | 10.193,163469 | -0,20% |
| 2012-01-31 | 10.213,122680 | -0,23% |
| 2012-01-30 | 10.236,560859 | +0,11% |
| 2012-01-27 | 10.225,141693 | +0,06% |
| 2012-01-26 | 10.218,987678 | +0,08% |
| 2012-01-25 | 10.210,507757 | +0,60% |
| 2012-01-24 | 10.149,125715 | +0,83% |
| 2012-01-23 | 10.065,592657 | +0,16% |
| 2012-01-20 | 10.049,034579 | -0,21% |
| 2012-01-19 | 10.069,738006 | +0,67% |
| 2012-01-18 | 10.002,225098 | +0,45% |
| 2012-01-17 | 9.957,147036 | -0,27% |
| 2012-01-16 | 9.983,607297 | -0,08% |
| 2012-01-13 | 9.991,574686 | -0,13% |
| 2012-01-12 | 10.004,885462 | +0,55% |
| 2012-01-11 | 9.949,830558 | +0,24% |
| 2012-01-10 | 9.926,097319 | +0,23% |
| 2012-01-09 | 9.903,305721 | +0,03% |
| 2012-01-06 | 9.899,849868 | +0,50% |
| 2012-01-05 | 9.850,410543 | -0,09% |
| 2012-01-04 | 9.859,650193 | -0,56% |
| 2012-01-03 | 9.915,338534 | -0,30% |
| 2012-01-02 | 9.944,996659 | -0,09% |
| 2011-12-30 | 9.953,899533 | -0,36% |
| 2011-12-29 | 9.990,034264 | -0,70% |
| 2011-12-28 | 10.060,545117 | -0,04% |
| 2011-12-27 | 10.064,395956 | +0,37% |
| 2011-12-23 | 10.027,018190 | +0,28% |
| 2011-12-22 | 9.999,086807 | -0,18% |
| 2011-12-21 | 10.016,909100 | +0,01% |
| 2011-12-20 | 10.015,570610 | +0,30% |
| 2011-12-19 | 9.985,964765 | -0,11% |
| 2011-12-16 | 9.996,779870 | -0,33% |
| 2011-12-15 | 10.029,953020 | +0,09% |
| 2011-12-14 | 10.020,846658 | -0,08% |
| 2011-12-13 | 10.029,157312 | -0,29% |
| 2011-12-12 | 10.058,423915 | +0,13% |
| 2011-12-09 | 10.045,645235 | -0,25% |
| 2011-12-08 | 10.070,725159 | -0,13% |
| 2011-12-07 | 10.084,134014 | -0,01% |
| 2011-12-06 | 10.085,389694 | +0,18% |
| 2011-12-05 | 10.067,179333 | +0,61% |
| 2011-12-02 | 10.005,679525 | +1,50% |
| 2011-12-01 | 9.858,012646 | -0,51% |
| 2011-11-30 | 9.908,637530 | +0,93% |
| 2011-11-29 | 9.817,273223 | -0,58% |
| 2011-11-28 | 9.874,630490 | +0,06% |
| 2011-11-25 | 9.868,222544 | -1,07% |
| 2011-11-24 | 9.975,443750 | -0,16% |
| 2011-11-23 | 9.991,673054 | -0,34% |
| 2011-11-22 | 10.025,731805 | +0,59% |
| 2011-11-21 | 9.966,573435 | -0,40% |
| 2011-11-18 | 10.006,872860 | +0,06% |
| 2011-11-17 | 10.001,157968 | – |