Aktuális árfolyam
9.503,6121
2018-11-30
Eszközérték
1.671 M
Forint
Hozam (Összes)
-4,95%
Évesített hozam (CAGR)
-2,51%
Maximum ár
10.223,0401
Minimum ár
9.503,6121
Volatilitás
1,32%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2018-11-30 | 9.503,612058 | -0,01% |
| 2018-11-29 | 9.504,196629 | -0,01% |
| 2018-11-28 | 9.504,695523 | -0,01% |
| 2018-11-27 | 9.505,185143 | -0,02% |
| 2018-11-26 | 9.507,306802 | -0,01% |
| 2018-11-23 | 9.507,793369 | +0,02% |
| 2018-11-22 | 9.506,268586 | -0,01% |
| 2018-11-21 | 9.507,156401 | +0,02% |
| 2018-11-20 | 9.504,979092 | 0,00% |
| 2018-11-19 | 9.505,012686 | 0,00% |
| 2018-11-16 | 9.505,386731 | 0,00% |
| 2018-11-15 | 9.505,821748 | -0,01% |
| 2018-11-14 | 9.506,646231 | +0,00% |
| 2018-11-13 | 9.506,271952 | -0,02% |
| 2018-11-12 | 9.508,628024 | +0,02% |
| 2018-11-09 | 9.507,164287 | -0,02% |
| 2018-11-08 | 9.508,805855 | -0,02% |
| 2018-11-07 | 9.510,399934 | -0,02% |
| 2018-11-06 | 9.512,074527 | -0,02% |
| 2018-11-05 | 9.513,658837 | +0,02% |
| 2018-10-31 | 9.511,930215 | -0,06% |
| 2018-10-30 | 9.518,040979 | +0,01% |
| 2018-10-29 | 9.517,055575 | +0,01% |
| 2018-10-26 | 9.515,964155 | +0,01% |
| 2018-10-25 | 9.515,071735 | -0,01% |
| 2018-10-24 | 9.516,050475 | +0,02% |
| 2018-10-19 | 9.514,477605 | -0,01% |
| 2018-10-18 | 9.515,836816 | -0,04% |
| 2018-10-17 | 9.519,549830 | +0,09% |
| 2018-10-16 | 9.511,215700 | +0,03% |
| 2018-10-15 | 9.508,523037 | +0,01% |
| 2018-10-12 | 9.507,382427 | -0,01% |
| 2018-10-11 | 9.508,217969 | -0,03% |
| 2018-10-10 | 9.511,113590 | -0,02% |
| 2018-10-09 | 9.512,548704 | -0,04% |
| 2018-10-08 | 9.516,201064 | -0,01% |
| 2018-10-05 | 9.517,408838 | -0,04% |
| 2018-10-04 | 9.520,943077 | -0,05% |
| 2018-10-03 | 9.525,492145 | -0,01% |
| 2018-10-02 | 9.526,606423 | +0,00% |
| 2018-10-01 | 9.526,181607 | +0,01% |
| 2018-09-28 | 9.525,636133 | -0,02% |
| 2018-09-27 | 9.527,335363 | +0,01% |
| 2018-09-26 | 9.526,676162 | +0,00% |
| 2018-09-25 | 9.526,349760 | -0,02% |
| 2018-09-24 | 9.527,902717 | +0,02% |
| 2018-09-21 | 9.526,217565 | 0,00% |
| 2018-09-20 | 9.526,360825 | +0,00% |
| 2018-09-19 | 9.525,993961 | 0,00% |
| 2018-09-18 | 9.526,346582 | -0,01% |
| 2018-09-17 | 9.527,774639 | +0,00% |
| 2018-09-14 | 9.527,370634 | -0,01% |
| 2018-09-13 | 9.528,448555 | +0,00% |
| 2018-09-12 | 9.527,986132 | +0,02% |
| 2018-09-11 | 9.526,197107 | -0,07% |
| 2018-09-10 | 9.533,177029 | +0,01% |
| 2018-09-07 | 9.532,217218 | -0,01% |
| 2018-09-06 | 9.533,237882 | -0,03% |
| 2018-09-05 | 9.535,742507 | -0,03% |
| 2018-09-04 | 9.538,138325 | -0,04% |
| 2018-09-03 | 9.541,933160 | -0,03% |
| 2018-08-31 | 9.544,646157 | 0,00% |
| 2018-08-30 | 9.544,679608 | +0,01% |
| 2018-08-29 | 9.543,866958 | -0,01% |
| 2018-08-28 | 9.544,355264 | +0,02% |
| 2018-08-27 | 9.542,446577 | +0,02% |
| 2018-08-24 | 9.540,454560 | -0,03% |
| 2018-08-23 | 9.543,392986 | +0,00% |
| 2018-08-22 | 9.543,168068 | +0,04% |
| 2018-08-21 | 9.539,656000 | +0,07% |
| 2018-08-17 | 9.533,026872 | -0,01% |
| 2018-08-16 | 9.533,809330 | +0,01% |
| 2018-08-15 | 9.533,074038 | -0,07% |
| 2018-08-14 | 9.539,361167 | +0,05% |
| 2018-08-13 | 9.534,811132 | -0,12% |
| 2018-08-10 | 9.546,200814 | -0,05% |
| 2018-08-09 | 9.551,145279 | -0,06% |
| 2018-08-08 | 9.557,041684 | -0,05% |
| 2018-08-07 | 9.561,351199 | -0,01% |
| 2018-08-06 | 9.562,039200 | +0,03% |
| 2018-08-03 | 9.559,203697 | +0,04% |
| 2018-08-02 | 9.555,419625 | -0,02% |
| 2018-08-01 | 9.557,257072 | -0,04% |
| 2018-07-31 | 9.561,547157 | +0,02% |
| 2018-07-30 | 9.559,396437 | +0,01% |
| 2018-07-27 | 9.558,352609 | +0,10% |
| 2018-07-26 | 9.549,278298 | +0,14% |
| 2018-07-25 | 9.536,079156 | +0,17% |
| 2018-07-24 | 9.519,665069 | -0,14% |
| 2018-07-23 | 9.533,270520 | +0,00% |
| 2018-07-20 | 9.533,095492 | -0,04% |
| 2018-07-19 | 9.536,541483 | -0,02% |
| 2018-07-18 | 9.538,039228 | +0,06% |
| 2018-07-17 | 9.532,361604 | +0,01% |
| 2018-07-16 | 9.531,834508 | +0,02% |
| 2018-07-13 | 9.529,924347 | +0,01% |
| 2018-07-12 | 9.528,718023 | -0,03% |
| 2018-07-11 | 9.532,026412 | +0,01% |
| 2018-07-10 | 9.531,512319 | -0,02% |
| 2018-07-09 | 9.533,579238 | +0,04% |
| 2018-07-06 | 9.529,886671 | 0,00% |
| 2018-07-05 | 9.530,167318 | +0,02% |
| 2018-07-04 | 9.528,080418 | +0,05% |
| 2018-07-03 | 9.523,533806 | -0,01% |
| 2018-07-02 | 9.524,099716 | -0,08% |
| 2018-06-29 | 9.532,185263 | -0,06% |
| 2018-06-28 | 9.537,995843 | -0,09% |
| 2018-06-27 | 9.547,057440 | +0,01% |
| 2018-06-26 | 9.545,818433 | -0,33% |
| 2018-06-25 | 9.577,131962 | +0,25% |
| 2018-06-22 | 9.553,366221 | -0,01% |
| 2018-06-21 | 9.554,579727 | -0,13% |
| 2018-06-20 | 9.567,442216 | -0,07% |
| 2018-06-19 | 9.573,805230 | -0,09% |
| 2018-06-18 | 9.582,107677 | -0,04% |
| 2018-06-15 | 9.586,206500 | +0,03% |
| 2018-06-14 | 9.583,764740 | -0,12% |
| 2018-06-13 | 9.595,307519 | -0,16% |
| 2018-06-12 | 9.610,254945 | +0,03% |
| 2018-06-11 | 9.607,123092 | -0,05% |
| 2018-06-08 | 9.611,909325 | -0,03% |
| 2018-06-07 | 9.614,330394 | -0,06% |
| 2018-06-06 | 9.620,348401 | +0,02% |
| 2018-06-05 | 9.618,732966 | +0,04% |
| 2018-06-04 | 9.615,187657 | +0,05% |
| 2018-06-01 | 9.610,266898 | +0,02% |
| 2018-05-31 | 9.608,673592 | -0,02% |
| 2018-05-30 | 9.610,300366 | -0,04% |
| 2018-05-29 | 9.614,511375 | +0,01% |
| 2018-05-28 | 9.613,603273 | +0,01% |
| 2018-05-25 | 9.612,405722 | +0,01% |
| 2018-05-24 | 9.611,256867 | 0,00% |
| 2018-05-23 | 9.611,622418 | 0,00% |
| 2018-05-22 | 9.611,975351 | -0,03% |
| 2018-05-18 | 9.615,198534 | -0,08% |
| 2018-05-17 | 9.622,584321 | -0,04% |
| 2018-05-16 | 9.626,767287 | +0,00% |
| 2018-05-15 | 9.626,664847 | -0,20% |
| 2018-05-14 | 9.645,757865 | 0,00% |
| 2018-05-11 | 9.645,898294 | -0,04% |
| 2018-05-10 | 9.649,530998 | -0,02% |
| 2018-05-09 | 9.651,893182 | +0,01% |
| 2018-05-08 | 9.650,505154 | 0,00% |
| 2018-05-07 | 9.650,822544 | +0,02% |
| 2018-05-04 | 9.648,426835 | +0,01% |
| 2018-05-03 | 9.647,167073 | -0,01% |
| 2018-05-02 | 9.648,571926 | +0,03% |
| 2018-04-27 | 9.645,774940 | +0,02% |
| 2018-04-26 | 9.643,478555 | +0,03% |
| 2018-04-24 | 9.640,123927 | -0,01% |
| 2018-04-23 | 9.641,522218 | -0,05% |
| 2018-04-20 | 9.646,083676 | -0,03% |
| 2018-04-19 | 9.648,769829 | -0,05% |
| 2018-04-18 | 9.653,637469 | 0,00% |
| 2018-04-17 | 9.653,901091 | +0,06% |
| 2018-04-16 | 9.647,802688 | -0,02% |
| 2018-04-13 | 9.649,761055 | +0,02% |
| 2018-04-12 | 9.648,109178 | -0,04% |
| 2018-04-11 | 9.651,905839 | 0,00% |
| 2018-04-10 | 9.652,035191 | 0,00% |
| 2018-04-09 | 9.652,513490 | -0,03% |
| 2018-04-06 | 9.655,643422 | -0,06% |
| 2018-04-05 | 9.661,457340 | +0,01% |
| 2018-04-04 | 9.660,667292 | +0,01% |
| 2018-04-03 | 9.659,913913 | -0,02% |
| 2018-03-29 | 9.662,039114 | +0,02% |
| 2018-03-28 | 9.659,707896 | +0,03% |
| 2018-03-27 | 9.657,123131 | +0,02% |
| 2018-03-26 | 9.655,414394 | +0,03% |
| 2018-03-23 | 9.652,466313 | -0,07% |
| 2018-03-22 | 9.659,067260 | -0,03% |
| 2018-03-21 | 9.661,996441 | -0,02% |
| 2018-03-20 | 9.664,046751 | +0,01% |
| 2018-03-19 | 9.662,765183 | +0,02% |
| 2018-03-14 | 9.661,123103 | +0,00% |
| 2018-03-13 | 9.660,750951 | -0,02% |
| 2018-03-12 | 9.662,396090 | -0,02% |
| 2018-03-09 | 9.664,127544 | +0,02% |
| 2018-03-08 | 9.662,454731 | +0,00% |
| 2018-03-07 | 9.662,408213 | +0,00% |
| 2018-03-06 | 9.662,136943 | +0,00% |
| 2018-03-05 | 9.661,703319 | +0,01% |
| 2018-03-02 | 9.660,497603 | +0,00% |
| 2018-03-01 | 9.660,059135 | -0,04% |
| 2018-02-28 | 9.663,877699 | -0,04% |
| 2018-02-27 | 9.667,325737 | -0,06% |
| 2018-02-26 | 9.673,372590 | -0,01% |
| 2018-02-23 | 9.674,276058 | +0,07% |
| 2018-02-22 | 9.667,762613 | -0,03% |
| 2018-02-21 | 9.670,480124 | +0,02% |
| 2018-02-20 | 9.668,694972 | -0,04% |
| 2018-02-19 | 9.672,523481 | +0,00% |
| 2018-02-16 | 9.672,257055 | +0,04% |
| 2018-02-15 | 9.668,208371 | -0,06% |
| 2018-02-14 | 9.673,784880 | +0,08% |
| 2018-02-13 | 9.666,364897 | +0,04% |
| 2018-02-12 | 9.662,595193 | 0,00% |
| 2018-02-09 | 9.662,911878 | +0,02% |
| 2018-02-08 | 9.661,441744 | -0,07% |
| 2018-02-07 | 9.668,253615 | +0,01% |
| 2018-02-06 | 9.667,108467 | 0,00% |
| 2018-02-05 | 9.667,406860 | -0,27% |
| 2018-02-02 | 9.693,883214 | -0,13% |
| 2018-02-01 | 9.706,784550 | -0,14% |
| 2018-01-31 | 9.720,721583 | +0,02% |
| 2018-01-30 | 9.719,200644 | -0,09% |
| 2018-01-29 | 9.727,858594 | -0,13% |
| 2018-01-26 | 9.740,811957 | -0,04% |
| 2018-01-25 | 9.744,942241 | -0,01% |
| 2018-01-24 | 9.746,208854 | -0,09% |
| 2018-01-23 | 9.755,260956 | +0,03% |
| 2018-01-22 | 9.751,949366 | -0,01% |
| 2018-01-19 | 9.752,952937 | +0,06% |
| 2018-01-18 | 9.746,873918 | -0,11% |
| 2018-01-17 | 9.758,048041 | +0,14% |
| 2018-01-16 | 9.744,103179 | +0,02% |
| 2018-01-15 | 9.741,798930 | -0,05% |
| 2018-01-12 | 9.746,954239 | -0,19% |
| 2018-01-11 | 9.765,378219 | -0,08% |
| 2018-01-10 | 9.773,449903 | -0,15% |
| 2018-01-09 | 9.788,369599 | -0,04% |
| 2018-01-08 | 9.792,389443 | +0,16% |
| 2018-01-05 | 9.776,926570 | +0,09% |
| 2018-01-04 | 9.768,149771 | -0,15% |
| 2018-01-03 | 9.782,495164 | +0,10% |
| 2018-01-02 | 9.772,396619 | -0,11% |
| 2017-12-29 | 9.783,132053 | -0,01% |
| 2017-12-28 | 9.784,126134 | +0,04% |
| 2017-12-27 | 9.780,519023 | +0,10% |
| 2017-12-22 | 9.771,026651 | 0,00% |
| 2017-12-21 | 9.771,161643 | -0,09% |
| 2017-12-20 | 9.779,532874 | -0,11% |
| 2017-12-19 | 9.790,385799 | -0,13% |
| 2017-12-18 | 9.803,397426 | +0,17% |
| 2017-12-15 | 9.787,176199 | +0,08% |
| 2017-12-14 | 9.778,922311 | +0,04% |
| 2017-12-13 | 9.774,814692 | -0,09% |
| 2017-12-12 | 9.783,978586 | -0,01% |
| 2017-12-11 | 9.785,108007 | -0,05% |
| 2017-12-08 | 9.790,450256 | +0,13% |
| 2017-12-07 | 9.777,951367 | +0,03% |
| 2017-12-06 | 9.775,284502 | +0,01% |
| 2017-12-05 | 9.773,837407 | -0,05% |
| 2017-12-04 | 9.778,597905 | +0,05% |
| 2017-12-01 | 9.774,023608 | -0,02% |
| 2017-11-30 | 9.776,208621 | -0,05% |
| 2017-11-29 | 9.780,970791 | +0,01% |
| 2017-11-28 | 9.779,524686 | +0,05% |
| 2017-11-27 | 9.774,218549 | -0,02% |
| 2017-11-24 | 9.776,006147 | -0,05% |
| 2017-11-23 | 9.781,041025 | -0,06% |
| 2017-11-22 | 9.786,531856 | -0,14% |
| 2017-11-21 | 9.800,158868 | +0,12% |
| 2017-11-20 | 9.788,410084 | 0,00% |
| 2017-11-17 | 9.788,411568 | -0,03% |
| 2017-11-16 | 9.790,928396 | +0,12% |
| 2017-11-15 | 9.778,730294 | -0,11% |
| 2017-11-14 | 9.789,150777 | -0,12% |
| 2017-11-13 | 9.801,264674 | -0,05% |
| 2017-11-10 | 9.806,274898 | -0,07% |
| 2017-11-09 | 9.812,902063 | -0,11% |
| 2017-11-08 | 9.824,099841 | +0,13% |
| 2017-11-07 | 9.811,777431 | 0,00% |
| 2017-11-06 | 9.812,108729 | -0,03% |
| 2017-11-03 | 9.815,074703 | -0,02% |
| 2017-11-02 | 9.816,640437 | -0,09% |
| 2017-10-31 | 9.825,680848 | -0,01% |
| 2017-10-30 | 9.826,392906 | -0,04% |
| 2017-10-27 | 9.830,051339 | +0,13% |
| 2017-10-26 | 9.817,527916 | -0,10% |
| 2017-10-25 | 9.827,166163 | -0,28% |
| 2017-10-24 | 9.854,789844 | -0,21% |
| 2017-10-20 | 9.875,907704 | -0,02% |
| 2017-10-19 | 9.877,843093 | -0,04% |
| 2017-10-18 | 9.881,706719 | +0,02% |
| 2017-10-17 | 9.879,386811 | +0,09% |
| 2017-10-16 | 9.870,675793 | +0,06% |
| 2017-10-13 | 9.864,868533 | +0,12% |
| 2017-10-12 | 9.853,384627 | -0,02% |
| 2017-10-11 | 9.854,875663 | +0,00% |
| 2017-10-10 | 9.854,467928 | -0,03% |
| 2017-10-09 | 9.857,335630 | -0,05% |
| 2017-10-06 | 9.862,720133 | -0,08% |
| 2017-10-05 | 9.870,379919 | +0,00% |
| 2017-10-04 | 9.870,250522 | +0,02% |
| 2017-10-03 | 9.868,473972 | +0,03% |
| 2017-10-02 | 9.865,393361 | +0,07% |
| 2017-09-29 | 9.858,922402 | -0,05% |
| 2017-09-28 | 9.864,070757 | -0,08% |
| 2017-09-27 | 9.872,290932 | +0,02% |
| 2017-09-26 | 9.870,562288 | +0,04% |
| 2017-09-25 | 9.866,652321 | +0,01% |
| 2017-09-22 | 9.865,479311 | 0,00% |
| 2017-09-21 | 9.865,698764 | -0,05% |
| 2017-09-20 | 9.870,218106 | -0,03% |
| 2017-09-19 | 9.873,517914 | +0,05% |
| 2017-09-18 | 9.868,697110 | -0,04% |
| 2017-09-15 | 9.872,663249 | +0,03% |
| 2017-09-14 | 9.869,983914 | -0,04% |
| 2017-09-13 | 9.873,517846 | -0,05% |
| 2017-09-12 | 9.878,050543 | +0,07% |
| 2017-09-11 | 9.870,800101 | +0,06% |
| 2017-09-08 | 9.865,279481 | +0,01% |
| 2017-09-07 | 9.864,643462 | -0,05% |
| 2017-09-06 | 9.869,398643 | +0,01% |
| 2017-09-05 | 9.868,594903 | -0,06% |
| 2017-09-04 | 9.874,910035 | -0,06% |
| 2017-09-01 | 9.880,567883 | +0,08% |
| 2017-08-31 | 9.872,183654 | +0,07% |
| 2017-08-30 | 9.865,221659 | -0,02% |
| 2017-08-29 | 9.866,708385 | -0,10% |
| 2017-08-28 | 9.876,442795 | -0,10% |
| 2017-08-25 | 9.886,464385 | -0,07% |
| 2017-08-24 | 9.893,817654 | -0,03% |
| 2017-08-23 | 9.896,440328 | -0,04% |
| 2017-08-22 | 9.900,264356 | +0,05% |
| 2017-08-21 | 9.895,700618 | -0,14% |
| 2017-08-18 | 9.909,769954 | -0,06% |
| 2017-08-17 | 9.915,570288 | +0,01% |
| 2017-08-16 | 9.914,750633 | +0,08% |
| 2017-08-15 | 9.907,194486 | -0,02% |
| 2017-08-14 | 9.909,258522 | -0,05% |
| 2017-08-11 | 9.914,571215 | -0,09% |
| 2017-08-10 | 9.923,139428 | -0,07% |
| 2017-08-09 | 9.930,486146 | +0,01% |
| 2017-08-08 | 9.929,624101 | +0,01% |
| 2017-08-07 | 9.928,375313 | +0,02% |
| 2017-08-04 | 9.926,732392 | +0,02% |
| 2017-08-03 | 9.924,644178 | -0,08% |
| 2017-08-02 | 9.932,594209 | -0,02% |
| 2017-08-01 | 9.934,724153 | +0,08% |
| 2017-07-31 | 9.927,151704 | -0,12% |
| 2017-07-28 | 9.938,695739 | +0,00% |
| 2017-07-27 | 9.938,635143 | +0,02% |
| 2017-07-26 | 9.937,090033 | -0,06% |
| 2017-07-25 | 9.942,658587 | -0,02% |
| 2017-07-24 | 9.944,868612 | -0,08% |
| 2017-07-21 | 9.953,206017 | -0,05% |
| 2017-07-20 | 9.958,678272 | -0,01% |
| 2017-07-19 | 9.959,612854 | +0,02% |
| 2017-07-18 | 9.957,687443 | -0,13% |
| 2017-07-17 | 9.971,109184 | -0,02% |
| 2017-07-14 | 9.973,350824 | +0,10% |
| 2017-07-13 | 9.963,135271 | -0,02% |
| 2017-07-12 | 9.965,577259 | +0,03% |
| 2017-07-11 | 9.962,493123 | -0,02% |
| 2017-07-10 | 9.964,593146 | -0,06% |
| 2017-07-07 | 9.970,817705 | -0,08% |
| 2017-07-06 | 9.978,964712 | -0,18% |
| 2017-07-05 | 9.996,748967 | -0,04% |
| 2017-07-04 | 10.001,078212 | -0,02% |
| 2017-07-03 | 10.003,057236 | +0,02% |
| 2017-06-30 | 10.000,595881 | -0,02% |
| 2017-06-29 | 10.002,677743 | -0,33% |
| 2017-06-28 | 10.035,345183 | -0,18% |
| 2017-06-27 | 10.053,217361 | -0,34% |
| 2017-06-26 | 10.087,493970 | -0,03% |
| 2017-06-23 | 10.090,105755 | -0,25% |
| 2017-06-22 | 10.115,134532 | -0,09% |
| 2017-06-21 | 10.123,784738 | -0,08% |
| 2017-06-20 | 10.131,897583 | -0,09% |
| 2017-06-19 | 10.141,095656 | +0,05% |
| 2017-06-16 | 10.135,929783 | +0,03% |
| 2017-06-15 | 10.132,644468 | +0,01% |
| 2017-06-14 | 10.131,801039 | +0,19% |
| 2017-06-13 | 10.112,486754 | +0,02% |
| 2017-06-12 | 10.110,331900 | -0,01% |
| 2017-06-09 | 10.111,246519 | -0,07% |
| 2017-06-08 | 10.118,156065 | +0,20% |
| 2017-06-07 | 10.097,459638 | -0,01% |
| 2017-06-06 | 10.098,038011 | -0,13% |
| 2017-06-02 | 10.110,981753 | +0,05% |
| 2017-06-01 | 10.106,424594 | +0,11% |
| 2017-05-31 | 10.095,590024 | -0,05% |
| 2017-05-30 | 10.100,414922 | -0,05% |
| 2017-05-29 | 10.105,849325 | +0,03% |
| 2017-05-26 | 10.102,632238 | +0,04% |
| 2017-05-25 | 10.098,100859 | +0,02% |
| 2017-05-24 | 10.095,617278 | +0,06% |
| 2017-05-23 | 10.089,527256 | +0,09% |
| 2017-05-22 | 10.080,303999 | +0,01% |
| 2017-05-19 | 10.079,154314 | -0,08% |
| 2017-05-18 | 10.086,810291 | -0,05% |
| 2017-05-17 | 10.092,085223 | -0,28% |
| 2017-05-16 | 10.120,642927 | -0,20% |
| 2017-05-15 | 10.141,292479 | +0,01% |
| 2017-05-12 | 10.140,657535 | -0,13% |
| 2017-05-11 | 10.153,543615 | +0,03% |
| 2017-05-10 | 10.150,313586 | +0,11% |
| 2017-05-09 | 10.138,975340 | +0,11% |
| 2017-05-08 | 10.127,725853 | -0,01% |
| 2017-05-05 | 10.128,970779 | -0,06% |
| 2017-05-04 | 10.135,197624 | -0,22% |
| 2017-05-03 | 10.157,267517 | +0,09% |
| 2017-05-02 | 10.148,013015 | -0,23% |
| 2017-04-28 | 10.171,106949 | -0,23% |
| 2017-04-27 | 10.194,789360 | +0,18% |
| 2017-04-26 | 10.176,465545 | +0,11% |
| 2017-04-25 | 10.164,928504 | -0,23% |
| 2017-04-24 | 10.187,908369 | -0,12% |
| 2017-04-21 | 10.200,346781 | -0,04% |
| 2017-04-20 | 10.203,956513 | -0,19% |
| 2017-04-19 | 10.223,040126 | +0,04% |
| 2017-04-18 | 10.219,397375 | +0,06% |
| 2017-04-13 | 10.213,591059 | +0,18% |
| 2017-04-12 | 10.195,538662 | -0,07% |
| 2017-04-11 | 10.202,651019 | +0,08% |
| 2017-04-10 | 10.194,921243 | +0,17% |
| 2017-04-07 | 10.177,719058 | +0,10% |
| 2017-04-06 | 10.167,853715 | +0,13% |
| 2017-04-05 | 10.154,258698 | -0,01% |
| 2017-04-04 | 10.155,424532 | +0,04% |
| 2017-04-03 | 10.151,215376 | +0,03% |
| 2017-03-31 | 10.147,663932 | +0,04% |
| 2017-03-30 | 10.143,601681 | +0,27% |
| 2017-03-29 | 10.116,258101 | +0,24% |
| 2017-03-28 | 10.092,503454 | +0,04% |
| 2017-03-27 | 10.088,110702 | +0,06% |
| 2017-03-24 | 10.082,280902 | -0,09% |
| 2017-03-23 | 10.091,444985 | +0,09% |
| 2017-03-22 | 10.082,775458 | +0,01% |
| 2017-03-21 | 10.081,513490 | -0,08% |
| 2017-03-20 | 10.089,807652 | +0,03% |
| 2017-03-17 | 10.086,756774 | +0,20% |
| 2017-03-16 | 10.066,576736 | +0,15% |
| 2017-03-14 | 10.051,066373 | +0,03% |
| 2017-03-13 | 10.047,964093 | -0,06% |
| 2017-03-10 | 10.054,496910 | -0,16% |
| 2017-03-09 | 10.070,532601 | -0,21% |
| 2017-03-08 | 10.091,923056 | -0,18% |
| 2017-03-07 | 10.109,942400 | -0,04% |
| 2017-03-06 | 10.113,869033 | -0,16% |
| 2017-03-03 | 10.130,423884 | -0,14% |
| 2017-03-02 | 10.144,295794 | -0,01% |
| 2017-03-01 | 10.145,449573 | +0,03% |
| 2017-02-28 | 10.142,338468 | -0,07% |
| 2017-02-27 | 10.149,879916 | +0,09% |
| 2017-02-24 | 10.140,663744 | +0,01% |
| 2017-02-23 | 10.139,593817 | +0,06% |
| 2017-02-22 | 10.133,662715 | +0,18% |
| 2017-02-21 | 10.115,145739 | +0,29% |
| 2017-02-20 | 10.085,825228 | +0,09% |
| 2017-02-17 | 10.076,957713 | -0,05% |
| 2017-02-16 | 10.082,144187 | +0,01% |
| 2017-02-15 | 10.080,792340 | +0,02% |
| 2017-02-14 | 10.078,526153 | -0,02% |
| 2017-02-13 | 10.080,454520 | +0,14% |
| 2017-02-10 | 10.066,669026 | +0,11% |
| 2017-02-09 | 10.055,113818 | +0,22% |
| 2017-02-08 | 10.033,444854 | +0,10% |
| 2017-02-07 | 10.023,548812 | +0,07% |
| 2017-02-06 | 10.016,884937 | +0,07% |
| 2017-02-03 | 10.009,778796 | -0,02% |
| 2017-02-02 | 10.011,362992 | +0,00% |
| 2017-02-01 | 10.011,018650 | -0,01% |
| 2017-01-31 | 10.012,439401 | -0,11% |
| 2017-01-30 | 10.023,358130 | -0,07% |
| 2017-01-27 | 10.030,330052 | +0,03% |
| 2017-01-26 | 10.027,632903 | +0,00% |
| 2017-01-25 | 10.027,157555 | +0,03% |
| 2017-01-24 | 10.024,096236 | +0,12% |
| 2017-01-23 | 10.012,251733 | +0,00% |
| 2017-01-20 | 10.011,866463 | -0,08% |
| 2017-01-19 | 10.020,291973 | -0,06% |
| 2017-01-18 | 10.026,142458 | +0,03% |
| 2017-01-17 | 10.023,061193 | -0,04% |
| 2017-01-16 | 10.026,966799 | +0,02% |
| 2017-01-13 | 10.024,615282 | -0,12% |
| 2017-01-12 | 10.036,602630 | +0,02% |
| 2017-01-11 | 10.034,859299 | 0,00% |
| 2017-01-10 | 10.034,892579 | -0,03% |
| 2017-01-09 | 10.038,172117 | -0,11% |
| 2017-01-06 | 10.049,062609 | -0,04% |
| 2017-01-05 | 10.053,353468 | 0,00% |
| 2017-01-04 | 10.053,827389 | +0,09% |
| 2017-01-03 | 10.044,971581 | +0,06% |
| 2017-01-02 | 10.039,002877 | +0,07% |
| 2016-12-30 | 10.031,835491 | -0,01% |
| 2016-12-29 | 10.032,533619 | -0,02% |
| 2016-12-28 | 10.034,285707 | +0,07% |
| 2016-12-27 | 10.027,734279 | -0,01% |
| 2016-12-23 | 10.028,404625 | -0,07% |
| 2016-12-22 | 10.035,153091 | -0,06% |
| 2016-12-21 | 10.041,614708 | +0,14% |
| 2016-12-20 | 10.027,545753 | +0,10% |
| 2016-12-19 | 10.017,927054 | +0,14% |
| 2016-12-16 | 10.003,702875 | +0,08% |
| 2016-12-15 | 9.995,300997 | -0,13% |
| 2016-12-14 | 10.008,538480 | +0,09% |
| 2016-12-13 | 9.999,388505 | -0,06% |
| 2016-12-12 | 10.005,289659 | +0,04% |
| 2016-12-09 | 10.001,021704 | +0,18% |
| 2016-12-08 | 9.983,294310 | -0,12% |
| 2016-12-07 | 9.995,057895 | +0,02% |
| 2016-12-06 | 9.992,683503 | -0,04% |
| 2016-12-05 | 9.996,330035 | -0,01% |
| 2016-12-02 | 9.997,659400 | 0,00% |
| 2016-12-01 | 9.998,102525 | 0,00% |
| 2016-11-30 | 9.998,545645 | 0,00% |
| 2016-11-29 | 9.999,013902 | – |