Aktuális árfolyam
3,2177
2024-04-19
Eszközérték
1.902 M
Forint
Hozam (5 év)
+13,74%
Évesített hozam
+3,91%
Maximum ár
3,8013
Minimum ár
2,6160
Volatilitás
8,30%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-04-19 | 3,217695 | - |
| 2024-04-18 | 3,230593 | +0,40% |
| 2024-04-17 | 3,230304 | -0,01% |
| 2024-04-16 | 3,224814 | -0,17% |
| 2024-04-15 | 3,215168 | -0,30% |
| 2024-04-12 | 3,215217 | +0,00% |
| 2024-04-11 | 3,173657 | -1,29% |
| 2024-04-10 | 3,134359 | -1,24% |
| 2024-04-09 | 3,240959 | +3,40% |
| 2024-04-08 | 3,205184 | -1,10% |
| 2024-04-05 | 3,214724 | +0,30% |
| 2024-04-04 | 3,175971 | -1,21% |
| 2024-04-03 | 3,189189 | +0,42% |
| 2024-04-02 | 3,207713 | +0,58% |
| 2024-03-28 | 3,277985 | +2,19% |
| 2024-03-27 | 3,272924 | -0,15% |
| 2024-03-26 | 3,209920 | -1,93% |
| 2024-03-25 | 3,214761 | +0,15% |
| 2024-03-22 | 3,215944 | +0,04% |
| 2024-03-21 | 3,258976 | +1,34% |
| 2024-03-20 | 3,222711 | -1,11% |
| 2024-03-19 | 3,209970 | -0,40% |
| 2024-03-18 | 3,189448 | -0,64% |
| 2024-03-14 | 3,221298 | +1,00% |
| 2024-03-13 | 3,229725 | +0,26% |
| 2024-03-12 | 3,258909 | +0,90% |
| 2024-03-11 | 3,267651 | +0,27% |
| 2024-03-08 | 3,251192 | -0,50% |
| 2024-03-07 | 3,235842 | -0,47% |
| 2024-03-06 | 3,207635 | -0,87% |
| 2024-03-05 | 3,205793 | -0,06% |
| 2024-03-04 | 3,227642 | +0,68% |
| 2024-03-01 | 3,221243 | -0,20% |
| 2024-02-29 | 3,197567 | -0,73% |
| 2024-02-28 | 3,186525 | -0,35% |
| 2024-02-27 | 3,182831 | -0,12% |
| 2024-02-26 | 3,181042 | -0,06% |
| 2024-02-23 | 3,201108 | +0,63% |
| 2024-02-22 | 3,211013 | +0,31% |
| 2024-02-21 | 3,185037 | -0,81% |
| 2024-02-20 | 3,174308 | -0,34% |
| 2024-02-16 | 3,189853 | +0,49% |
| 2024-02-15 | 3,175489 | -0,45% |
| 2024-02-14 | 3,123264 | -1,64% |
| 2024-02-13 | 3,149055 | +0,83% |
| 2024-02-12 | 3,180099 | +0,99% |
| 2024-02-09 | 3,174287 | -0,18% |
| 2024-02-08 | 3,180539 | +0,20% |
| 2024-02-07 | 3,164038 | -0,52% |
| 2024-02-06 | 3,148850 | -0,48% |
| 2024-02-05 | 3,151190 | +0,07% |
| 2024-02-02 | 3,200715 | +1,57% |
| 2024-02-01 | 3,208577 | +0,25% |
| 2024-01-31 | 3,180912 | -0,86% |
| 2024-01-30 | 3,200324 | +0,61% |
| 2024-01-29 | 3,225263 | +0,78% |
| 2024-01-26 | 3,190311 | -1,08% |
| 2024-01-25 | 3,204240 | +0,44% |
| 2024-01-24 | 3,172884 | -0,98% |
| 2024-01-23 | 3,199033 | +0,82% |
| 2024-01-22 | 3,217933 | +0,59% |
| 2024-01-19 | 3,192782 | -0,78% |
| 2024-01-18 | 3,167698 | -0,79% |
| 2024-01-17 | 3,192105 | +0,77% |
| 2024-01-16 | 3,242591 | +1,58% |
| 2024-01-12 | 3,257033 | +0,45% |
| 2024-01-11 | 3,243197 | -0,42% |
| 2024-01-10 | 3,246345 | +0,10% |
| 2024-01-09 | 3,256851 | +0,32% |
| 2024-01-08 | 3,250029 | -0,21% |
| 2024-01-05 | 3,201136 | -1,50% |
| 2024-01-04 | 3,225762 | +0,77% |
| 2024-01-03 | 3,250993 | +0,78% |
| 2024-01-02 | 3,299248 | +1,48% |
| 2023-12-29 | 3,304636 | +0,16% |
| 2023-12-28 | 3,324027 | +0,59% |
| 2023-12-27 | 3,284497 | -1,19% |
| 2023-12-22 | 3,252837 | -0,96% |
| 2023-12-21 | 3,231713 | -0,65% |
| 2023-12-20 | 3,232665 | +0,03% |
| 2023-12-19 | 3,262235 | +0,91% |
| 2023-12-18 | 3,248747 | -0,41% |
| 2023-12-15 | 3,258160 | +0,29% |
| 2023-12-14 | 3,262536 | +0,13% |
| 2023-12-13 | 3,190273 | -2,21% |
| 2023-12-12 | 3,130188 | -1,88% |
| 2023-12-11 | 3,134020 | +0,12% |
| 2023-12-08 | 3,105275 | -0,92% |
| 2023-12-07 | 3,111408 | +0,20% |
| 2023-12-06 | 3,092873 | -0,60% |
| 2023-12-05 | 3,103993 | +0,36% |
| 2023-12-04 | 3,101737 | -0,07% |
| 2023-12-01 | 3,093021 | -0,28% |
| 2023-11-30 | 3,026506 | -2,15% |
| 2023-11-29 | 2,994023 | -1,07% |
| 2023-11-28 | 2,991634 | -0,08% |
| 2023-11-27 | 2,985893 | -0,19% |
| 2023-11-24 | 2,964215 | -0,73% |
| 2023-11-22 | 2,955006 | -0,31% |
| 2023-11-21 | 2,943675 | -0,38% |
| 2023-11-20 | 2,952427 | +0,30% |
| 2023-11-17 | 2,942611 | -0,33% |
| 2023-11-16 | 2,940465 | -0,07% |
| 2023-11-15 | 2,963653 | +0,79% |
| 2023-11-14 | 2,941452 | -0,75% |
| 2023-11-13 | 2,822220 | -4,05% |
| 2023-11-10 | 2,863739 | +1,47% |
| 2023-11-09 | 2,833122 | -1,07% |
| 2023-11-08 | 2,861065 | +0,99% |
| 2023-11-07 | 2,863321 | +0,08% |
| 2023-11-06 | 2,888935 | +0,89% |
| 2023-11-03 | 2,895942 | +0,24% |
| 2023-11-02 | 2,873335 | -0,78% |
| 2023-10-31 | 2,764707 | -3,78% |
| 2023-10-30 | 2,695724 | -2,50% |
| 2023-10-27 | 2,690541 | -0,19% |
| 2023-10-26 | 2,719022 | +1,06% |
| 2023-10-25 | 2,684583 | -1,27% |
| 2023-10-24 | 2,726965 | +1,58% |
| 2023-10-20 | 2,738012 | +0,41% |
| 2023-10-19 | 2,746300 | +0,30% |
| 2023-10-18 | 2,794290 | +1,75% |
| 2023-10-17 | 2,856210 | +2,22% |
| 2023-10-16 | 2,839518 | -0,58% |
| 2023-10-13 | 2,831262 | -0,29% |
| 2023-10-12 | 2,855250 | +0,85% |
| 2023-10-11 | 2,877050 | +0,76% |
| 2023-10-10 | 2,839449 | -1,31% |
| 2023-10-09 | 2,809479 | -1,06% |
| 2023-10-06 | 2,801713 | -0,28% |
| 2023-10-05 | 2,779973 | -0,78% |
| 2023-10-04 | 2,771412 | -0,31% |
| 2023-10-03 | 2,753602 | -0,64% |
| 2023-10-02 | 2,822848 | +2,51% |
| 2023-09-29 | 2,857204 | +1,22% |
| 2023-09-28 | 2,851591 | -0,20% |
| 2023-09-27 | 2,828314 | -0,82% |
| 2023-09-26 | 2,865216 | +1,30% |
| 2023-09-25 | 2,912568 | +1,65% |
| 2023-09-22 | 2,901656 | -0,37% |
| 2023-09-21 | 2,907392 | +0,20% |
| 2023-09-20 | 2,996687 | +3,07% |
| 2023-09-19 | 2,994474 | -0,07% |
| 2023-09-18 | 2,983776 | -0,36% |
| 2023-09-15 | 3,025294 | +1,39% |
| 2023-09-14 | 3,057736 | +1,07% |
| 2023-09-13 | 2,969221 | -2,89% |
| 2023-09-12 | 2,986344 | +0,58% |
| 2023-09-11 | 2,990849 | +0,15% |
| 2023-09-08 | 3,008414 | +0,59% |
| 2023-09-07 | 3,002190 | -0,21% |
| 2023-09-06 | 3,006505 | +0,14% |
| 2023-09-05 | 2,997293 | -0,31% |
| 2023-09-01 | 3,026071 | +0,96% |
| 2023-08-31 | 3,019291 | -0,22% |
| 2023-08-30 | 3,006468 | -0,42% |
| 2023-08-29 | 2,995882 | -0,35% |
| 2023-08-28 | 2,986972 | -0,30% |
| 2023-08-25 | 2,959643 | -0,91% |
| 2023-08-24 | 2,952430 | -0,24% |
| 2023-08-23 | 2,948230 | -0,14% |
| 2023-08-22 | 2,907351 | -1,39% |
| 2023-08-21 | 2,895379 | -0,41% |
| 2023-08-18 | 2,930239 | +1,20% |
| 2023-08-17 | 2,922051 | -0,28% |
| 2023-08-16 | 2,954930 | +1,13% |
| 2023-08-14 | 3,021787 | +2,26% |
| 2023-08-11 | 3,029311 | +0,25% |
| 2023-08-10 | 3,030439 | +0,04% |
| 2023-08-09 | 3,034764 | +0,14% |
| 2023-08-08 | 3,012925 | -0,72% |
| 2023-08-07 | 3,041860 | +0,96% |
| 2023-08-04 | 2,980448 | -2,02% |
| 2023-08-03 | 3,025120 | +1,50% |
| 2023-08-02 | 3,057243 | +1,06% |
| 2023-08-01 | 3,077975 | +0,68% |
| 2023-07-31 | 3,081782 | +0,12% |
| 2023-07-28 | 3,077258 | -0,15% |
| 2023-07-27 | 3,123450 | +1,50% |
| 2023-07-26 | 3,115974 | -0,24% |
| 2023-07-25 | 3,089535 | -0,85% |
| 2023-07-24 | 3,098745 | +0,30% |
| 2023-07-20 | 3,063541 | -1,14% |
| 2023-07-19 | 3,053130 | -0,34% |
| 2023-07-18 | 3,032071 | -0,69% |
| 2023-07-17 | 3,033569 | +0,05% |
| 2023-07-14 | 3,051077 | +0,58% |
| 2023-07-13 | 3,050670 | -0,01% |
| 2023-07-12 | 2,994940 | -1,83% |
| 2023-07-11 | 3,003767 | +0,29% |
| 2023-07-10 | 2,957581 | -1,54% |
| 2023-07-07 | 2,945324 | -0,41% |
| 2023-07-06 | 2,980684 | +1,20% |
| 2023-07-05 | 3,019855 | +1,31% |
| 2023-07-03 | 2,999124 | -0,69% |
| 2023-06-30 | 2,939854 | -1,98% |
| 2023-06-29 | 2,951705 | +0,40% |
| 2023-06-28 | 2,921028 | -1,04% |
| 2023-06-27 | 2,916566 | -0,15% |
| 2023-06-26 | 2,883217 | -1,14% |
| 2023-06-23 | 2,843145 | -1,39% |
| 2023-06-22 | 2,897968 | +1,93% |
| 2023-06-21 | 2,910569 | +0,43% |
| 2023-06-20 | 2,951759 | +1,42% |
| 2023-06-19 | 2,972895 | +0,72% |
| 2023-06-16 | 2,974219 | +0,04% |
| 2023-06-15 | 2,964470 | -0,33% |
| 2023-06-14 | 2,955889 | -0,29% |
| 2023-06-13 | 2,927213 | -0,97% |
| 2023-06-12 | 2,933671 | +0,22% |
| 2023-06-09 | 2,928523 | -0,18% |
| 2023-06-08 | 2,939015 | +0,36% |
| 2023-06-07 | 2,961022 | +0,75% |
| 2023-06-06 | 2,922415 | -1,30% |
| 2023-06-05 | 2,913151 | -0,32% |
| 2023-06-02 | 2,915813 | +0,09% |
| 2023-06-01 | 2,845810 | -2,40% |
| 2023-05-31 | 2,877356 | +1,11% |
| 2023-05-30 | 2,849261 | -0,98% |
| 2023-05-26 | 2,868717 | +0,68% |
| 2023-05-25 | 2,828983 | -1,39% |
| 2023-05-24 | 2,848588 | +0,69% |
| 2023-05-23 | 2,876331 | +0,97% |
| 2023-05-22 | 2,898580 | +0,77% |
| 2023-05-17 | 2,884316 | -0,49% |
| 2023-05-16 | 2,883636 | -0,02% |
| 2023-05-15 | 2,928445 | +1,55% |
| 2023-05-12 | 2,923472 | -0,17% |
| 2023-05-11 | 2,936214 | +0,44% |
| 2023-05-10 | 2,948701 | +0,43% |
| 2023-05-09 | 2,912096 | -1,24% |
| 2023-05-08 | 2,950488 | +1,32% |
| 2023-05-05 | 2,953242 | +0,09% |
| 2023-05-04 | 2,929757 | -0,80% |
| 2023-05-03 | 2,885723 | -1,50% |
| 2023-05-02 | 2,909239 | +0,81% |
| 2023-04-28 | 2,941310 | +1,10% |
| 2023-04-27 | 2,918966 | -0,76% |
| 2023-04-26 | 2,880036 | -1,33% |
| 2023-04-25 | 2,894231 | +0,49% |
| 2023-04-24 | 2,903602 | +0,32% |
| 2023-04-21 | 2,911368 | +0,27% |
| 2023-04-20 | 2,904184 | -0,25% |
| 2023-04-19 | 2,913621 | +0,32% |
| 2023-04-18 | 2,902607 | -0,38% |
| 2023-04-17 | 2,926978 | +0,84% |
| 2023-04-14 | 2,872482 | -1,86% |
| 2023-04-13 | 2,895208 | +0,79% |
| 2023-04-12 | 2,886313 | -0,31% |
| 2023-04-11 | 2,906235 | +0,69% |
| 2023-04-06 | 2,866080 | -1,38% |
| 2023-04-05 | 2,861425 | -0,16% |
| 2023-04-04 | 2,875669 | +0,50% |
| 2023-04-03 | 2,883991 | +0,29% |
| 2023-03-31 | 2,882011 | -0,07% |
| 2023-03-30 | 2,836858 | -1,57% |
| 2023-03-29 | 2,801832 | -1,23% |
| 2023-03-28 | 2,743800 | -2,07% |
| 2023-03-27 | 2,756470 | +0,46% |
| 2023-03-24 | 2,749342 | -0,26% |
| 2023-03-23 | 2,733244 | -0,59% |
| 2023-03-22 | 2,735395 | +0,08% |
| 2023-03-21 | 2,801554 | +2,42% |
| 2023-03-20 | 2,813951 | +0,44% |
| 2023-03-17 | 2,805090 | -0,31% |
| 2023-03-16 | 2,847104 | +1,50% |
| 2023-03-14 | 2,849766 | +0,09% |
| 2023-03-13 | 2,820318 | -1,03% |
| 2023-03-10 | 2,778674 | -1,48% |
| 2023-03-09 | 2,944780 | +5,98% |
| 2023-03-08 | 2,948762 | +0,14% |
| 2023-03-07 | 2,963727 | +0,51% |
| 2023-03-06 | 2,958213 | -0,19% |
| 2023-03-03 | 2,959261 | +0,04% |
| 2023-03-02 | 2,917162 | -1,42% |
| 2023-03-01 | 2,891069 | -0,89% |
| 2023-02-28 | 2,931577 | +1,40% |
| 2023-02-27 | 2,940684 | +0,31% |
| 2023-02-24 | 2,939083 | -0,05% |
| 2023-02-23 | 2,976768 | +1,28% |
| 2023-02-22 | 2,947061 | -1,00% |
| 2023-02-21 | 2,975973 | +0,98% |
| 2023-02-17 | 3,015629 | +1,33% |
| 2023-02-16 | 3,041974 | +0,87% |
| 2023-02-15 | 3,053083 | +0,37% |
| 2023-02-14 | 3,044598 | -0,28% |
| 2023-02-13 | 3,047954 | +0,11% |
| 2023-02-10 | 3,046649 | -0,04% |
| 2023-02-09 | 3,066399 | +0,65% |
| 2023-02-08 | 3,076087 | +0,32% |
| 2023-02-07 | 3,073345 | -0,09% |
| 2023-02-06 | 3,089682 | +0,53% |
| 2023-02-03 | 3,126815 | +1,20% |
| 2023-02-02 | 3,156784 | +0,96% |
| 2023-02-01 | 3,082551 | -2,35% |
| 2023-01-31 | 3,069306 | -0,43% |
| 2023-01-30 | 3,053885 | -0,50% |
| 2023-01-27 | 3,078716 | +0,81% |
| 2023-01-26 | 3,042681 | -1,17% |
| 2023-01-25 | 3,019115 | -0,77% |
| 2023-01-24 | 3,020891 | +0,06% |
| 2023-01-23 | 3,008888 | -0,40% |
| 2023-01-20 | 2,988385 | -0,68% |
| 2023-01-19 | 2,971375 | -0,57% |
| 2023-01-18 | 2,980157 | +0,30% |
| 2023-01-17 | 3,013152 | +1,11% |
| 2023-01-13 | 2,983781 | -0,97% |
| 2023-01-12 | 3,005985 | +0,74% |
| 2023-01-11 | 2,969785 | -1,20% |
| 2023-01-10 | 2,883229 | -2,91% |
| 2023-01-09 | 2,867300 | -0,55% |
| 2023-01-06 | 2,851299 | -0,56% |
| 2023-01-05 | 2,853883 | +0,09% |
| 2023-01-04 | 2,864723 | +0,38% |
| 2023-01-03 | 2,822231 | -1,48% |
| 2022-12-30 | 2,809143 | -0,46% |
| 2022-12-29 | 2,825152 | +0,57% |
| 2022-12-28 | 2,782544 | -1,51% |
| 2022-12-27 | 2,814092 | +1,13% |
| 2022-12-23 | 2,801678 | -0,44% |
| 2022-12-22 | 2,784787 | -0,60% |
| 2022-12-21 | 2,794625 | +0,35% |
| 2022-12-20 | 2,768671 | -0,93% |
| 2022-12-19 | 2,814326 | +1,65% |
| 2022-12-16 | 2,833660 | +0,69% |
| 2022-12-15 | 2,893649 | +2,12% |
| 2022-12-14 | 2,933471 | +1,38% |
| 2022-12-13 | 2,923270 | -0,35% |
| 2022-12-12 | 2,900420 | -0,78% |
| 2022-12-09 | 2,892402 | -0,28% |
| 2022-12-08 | 2,886332 | -0,21% |
| 2022-12-07 | 2,882206 | -0,14% |
| 2022-12-06 | 2,872016 | -0,35% |
| 2022-12-05 | 2,894231 | +0,77% |
| 2022-12-02 | 2,932153 | +1,31% |
| 2022-12-01 | 2,922513 | -0,33% |
| 2022-11-30 | 2,959446 | +1,26% |
| 2022-11-29 | 2,907168 | -1,77% |
| 2022-11-28 | 2,886813 | -0,70% |
| 2022-11-25 | 2,924181 | +1,29% |
| 2022-11-23 | 2,878805 | -1,55% |
| 2022-11-22 | 2,887651 | +0,31% |
| 2022-11-21 | 2,895334 | +0,27% |
| 2022-11-18 | 2,898197 | +0,10% |
| 2022-11-17 | 2,869578 | -0,99% |
| 2022-11-16 | 2,888286 | +0,65% |
| 2022-11-15 | 2,925142 | +1,28% |
| 2022-11-14 | 2,898179 | -0,92% |
| 2022-11-10 | 2,756315 | -4,89% |
| 2022-11-09 | 2,775011 | +0,68% |
| 2022-11-08 | 2,774300 | -0,03% |
| 2022-11-07 | 2,770675 | -0,13% |
| 2022-11-04 | 2,752008 | -0,67% |
| 2022-11-03 | 2,725026 | -0,98% |
| 2022-11-02 | 2,753734 | +1,05% |
| 2022-10-28 | 2,799124 | +1,65% |
| 2022-10-27 | 2,778035 | -0,75% |
| 2022-10-26 | 2,742286 | -1,29% |
| 2022-10-25 | 2,731171 | -0,41% |
| 2022-10-24 | 2,655599 | -2,77% |
| 2022-10-21 | 2,656476 | +0,03% |
| 2022-10-20 | 2,644458 | -0,45% |
| 2022-10-19 | 2,647524 | +0,12% |
| 2022-10-18 | 2,711155 | +2,40% |
| 2022-10-17 | 2,675532 | -1,31% |
| 2022-10-14 | 2,615993 | -2,23% |
| 2022-10-13 | 2,654654 | +1,48% |
| 2022-10-12 | 2,623880 | -1,16% |
| 2022-10-11 | 2,670668 | +1,78% |
| 2022-10-10 | 2,648107 | -0,84% |
| 2022-10-07 | 2,668815 | +0,78% |
| 2022-10-06 | 2,718802 | +1,87% |
| 2022-10-05 | 2,775801 | +2,10% |
| 2022-10-04 | 2,802781 | +0,97% |
| 2022-10-03 | 2,757918 | -1,60% |
| 2022-09-30 | 2,721830 | -1,31% |
| 2022-09-29 | 2,675519 | -1,70% |
| 2022-09-28 | 2,738463 | +2,35% |
| 2022-09-27 | 2,707007 | -1,15% |
| 2022-09-26 | 2,740947 | +1,25% |
| 2022-09-23 | 2,813390 | +2,64% |
| 2022-09-22 | 2,868833 | +1,97% |
| 2022-09-21 | 2,906677 | +1,32% |
| 2022-09-20 | 2,928462 | +0,75% |
| 2022-09-19 | 2,976046 | +1,62% |
| 2022-09-16 | 2,978636 | +0,09% |
| 2022-09-15 | 3,006773 | +0,94% |
| 2022-09-14 | 3,046758 | +1,33% |
| 2022-09-13 | 3,106390 | +1,96% |
| 2022-09-12 | 3,167580 | +1,97% |
| 2022-09-09 | 3,136484 | -0,98% |
| 2022-09-08 | 3,111410 | -0,80% |
| 2022-09-07 | 3,085008 | -0,85% |
| 2022-09-06 | 3,041396 | -1,41% |
| 2022-09-02 | 3,021127 | -0,67% |
| 2022-09-01 | 3,059200 | +1,26% |
| 2022-08-31 | 3,049918 | -0,30% |
| 2022-08-30 | 3,099682 | +1,63% |
| 2022-08-29 | 3,111184 | +0,37% |
| 2022-08-26 | 3,130640 | +0,63% |
| 2022-08-25 | 3,207956 | +2,47% |
| 2022-08-24 | 3,163243 | -1,39% |
| 2022-08-23 | 3,162057 | -0,04% |
| 2022-08-22 | 3,203133 | +1,30% |
| 2022-08-19 | 3,239466 | +1,13% |
| 2022-08-18 | 3,302016 | +1,93% |
| 2022-08-17 | 3,310259 | +0,25% |
| 2022-08-16 | 3,331353 | +0,64% |
| 2022-08-12 | 3,272864 | -1,76% |
| 2022-08-11 | 3,281308 | +0,26% |
| 2022-08-10 | 3,258155 | -0,71% |
| 2022-08-09 | 3,247216 | -0,34% |
| 2022-08-08 | 3,234137 | -0,40% |
| 2022-08-05 | 3,216447 | -0,55% |
| 2022-08-04 | 3,186952 | -0,92% |
| 2022-08-03 | 3,228994 | +1,32% |
| 2022-08-02 | 3,199239 | -0,92% |
| 2022-08-01 | 3,235812 | +1,14% |
| 2022-07-29 | 3,271620 | +1,11% |
| 2022-07-28 | 3,243148 | -0,87% |
| 2022-07-27 | 3,149934 | -2,87% |
| 2022-07-26 | 3,135884 | -0,45% |
| 2022-07-25 | 3,136530 | +0,02% |
| 2022-07-22 | 3,132159 | -0,14% |
| 2022-07-20 | 3,066496 | -2,10% |
| 2022-07-19 | 3,074452 | +0,26% |
| 2022-07-18 | 3,002522 | -2,34% |
| 2022-07-15 | 3,021679 | +0,64% |
| 2022-07-14 | 2,973888 | -1,58% |
| 2022-07-13 | 3,005396 | +1,06% |
| 2022-07-12 | 3,003740 | -0,06% |
| 2022-07-08 | 3,027808 | +0,80% |
| 2022-07-07 | 3,063746 | +1,19% |
| 2022-07-06 | 3,052280 | -0,37% |
| 2022-07-05 | 3,047877 | -0,14% |
| 2022-07-01 | 3,046801 | -0,04% |
| 2022-06-30 | 2,991101 | -1,83% |
| 2022-06-29 | 3,029957 | +1,30% |
| 2022-06-28 | 3,082253 | +1,73% |
| 2022-06-27 | 3,066864 | -0,50% |
| 2022-06-24 | 3,076147 | +0,30% |
| 2022-06-23 | 3,011684 | -2,10% |
| 2022-06-22 | 2,960299 | -1,71% |
| 2022-06-21 | 2,956579 | -0,13% |
| 2022-06-17 | 2,936564 | -0,68% |
| 2022-06-16 | 2,888961 | -1,62% |
| 2022-06-15 | 2,999364 | +3,82% |
| 2022-06-14 | 2,964633 | -1,16% |
| 2022-06-13 | 2,977452 | +0,43% |
| 2022-06-10 | 3,117028 | +4,69% |
| 2022-06-09 | 3,191182 | +2,38% |
| 2022-06-08 | 3,224885 | +1,06% |
| 2022-06-07 | 3,282362 | +1,78% |
| 2022-06-03 | 3,246014 | -1,11% |
| 2022-06-02 | 3,278294 | +0,99% |
| 2022-06-01 | 3,260041 | -0,56% |
| 2022-05-31 | 3,262785 | +0,08% |
| 2022-05-25 | 3,170574 | -2,83% |
| 2022-05-24 | 3,179915 | +0,29% |
| 2022-05-23 | 3,179501 | -0,01% |
| 2022-05-20 | 3,142224 | -1,17% |
| 2022-05-19 | 3,125255 | -0,54% |
| 2022-05-18 | 3,148363 | +0,74% |
| 2022-05-17 | 3,205654 | +1,82% |
| 2022-05-16 | 3,203063 | -0,08% |
| 2022-05-13 | 3,187316 | -0,49% |
| 2022-05-12 | 3,117750 | -2,18% |
| 2022-05-11 | 3,121503 | +0,12% |
| 2022-05-10 | 3,102426 | -0,61% |
| 2022-05-09 | 3,162415 | +1,93% |
| 2022-05-06 | 3,290354 | +4,05% |
| 2022-05-05 | 3,340936 | +1,54% |
| 2022-05-04 | 3,381767 | +1,22% |
| 2022-05-03 | 3,368430 | -0,39% |
| 2022-05-02 | 3,364024 | -0,13% |
| 2022-04-29 | 3,431847 | +2,02% |
| 2022-04-28 | 3,530730 | +2,88% |
| 2022-04-27 | 3,521902 | -0,25% |
| 2022-04-26 | 3,526376 | +0,13% |
| 2022-04-25 | 3,556506 | +0,85% |
| 2022-04-22 | 3,560284 | +0,11% |
| 2022-04-21 | 3,614855 | +1,53% |
| 2022-04-20 | 3,595482 | -0,54% |
| 2022-04-19 | 3,569406 | -0,73% |
| 2022-04-14 | 3,555914 | -0,38% |
| 2022-04-13 | 3,526615 | -0,82% |
| 2022-04-12 | 3,518706 | -0,22% |
| 2022-04-11 | 3,552971 | +0,97% |
| 2022-04-08 | 3,579069 | +0,73% |
| 2022-04-07 | 3,565811 | -0,37% |
| 2022-04-06 | 3,607459 | +1,17% |
| 2022-04-05 | 3,581651 | -0,72% |
| 2022-04-04 | 3,567605 | -0,39% |
| 2022-04-01 | 3,574314 | +0,19% |
| 2022-03-31 | 3,514810 | -1,66% |
| 2022-03-30 | 3,548282 | +0,95% |
| 2022-03-29 | 3,568659 | +0,57% |
| 2022-03-28 | 3,503052 | -1,84% |
| 2022-03-25 | 3,473957 | -0,83% |
| 2022-03-24 | 3,430581 | -1,25% |
| 2022-03-23 | 3,422650 | -0,23% |
| 2022-03-22 | 3,458910 | +1,06% |
| 2022-03-21 | 3,452326 | -0,19% |
| 2022-03-18 | 3,489678 | +1,08% |
| 2022-03-17 | 3,462470 | -0,78% |
| 2022-03-16 | 3,425746 | -1,06% |
| 2022-03-11 | 3,379273 | -1,36% |
| 2022-03-10 | 3,418728 | +1,17% |
| 2022-03-09 | 3,369947 | -1,43% |
| 2022-03-08 | 3,330741 | -1,16% |
| 2022-03-07 | 3,350796 | +0,60% |
| 2022-03-04 | 3,404354 | +1,60% |
| 2022-03-03 | 3,396569 | -0,23% |
| 2022-03-02 | 3,402635 | +0,18% |
| 2022-03-01 | 3,353682 | -1,44% |
| 2022-02-28 | 3,351857 | -0,05% |
| 2022-02-25 | 3,360229 | +0,25% |
| 2022-02-24 | 3,308872 | -1,53% |
| 2022-02-23 | 3,295882 | -0,39% |
| 2022-02-22 | 3,324197 | +0,86% |
| 2022-02-18 | 3,339103 | +0,45% |
| 2022-02-17 | 3,361622 | +0,67% |
| 2022-02-16 | 3,388899 | +0,81% |
| 2022-02-15 | 3,369570 | -0,57% |
| 2022-02-14 | 3,351344 | -0,54% |
| 2022-02-11 | 3,386324 | +1,04% |
| 2022-02-10 | 3,404469 | +0,54% |
| 2022-02-09 | 3,459828 | +1,63% |
| 2022-02-08 | 3,397309 | -1,81% |
| 2022-02-07 | 3,420860 | +0,69% |
| 2022-02-04 | 3,440939 | +0,59% |
| 2022-02-03 | 3,437436 | -0,10% |
| 2022-02-02 | 3,513091 | +2,20% |
| 2022-02-01 | 3,473398 | -1,13% |
| 2022-01-31 | 3,483559 | +0,29% |
| 2022-01-28 | 3,449114 | -0,99% |
| 2022-01-27 | 3,398097 | -1,48% |
| 2022-01-26 | 3,435740 | +1,11% |
| 2022-01-25 | 3,455863 | +0,59% |
| 2022-01-24 | 3,454895 | -0,03% |
| 2022-01-21 | 3,481722 | +0,78% |
| 2022-01-20 | 3,487767 | +0,17% |
| 2022-01-19 | 3,510129 | +0,64% |
| 2022-01-18 | 3,533617 | +0,67% |
| 2022-01-14 | 3,553252 | +0,56% |
| 2022-01-13 | 3,571580 | +0,52% |
| 2022-01-12 | 3,579663 | +0,23% |
| 2022-01-11 | 3,577991 | -0,05% |
| 2022-01-10 | 3,583268 | +0,15% |
| 2022-01-07 | 3,610869 | +0,77% |
| 2022-01-06 | 3,659194 | +1,34% |
| 2022-01-05 | 3,677481 | +0,50% |
| 2022-01-04 | 3,727877 | +1,37% |
| 2022-01-03 | 3,787124 | +1,59% |
| 2021-12-30 | 3,801339 | +0,38% |
| 2021-12-29 | 3,763557 | -0,99% |
| 2021-12-28 | 3,749811 | -0,37% |
| 2021-12-27 | 3,726761 | -0,61% |
| 2021-12-23 | 3,686450 | -1,08% |
| 2021-12-22 | 3,681572 | -0,13% |
| 2021-12-21 | 3,683408 | +0,05% |
| 2021-12-20 | 3,639447 | -1,19% |
| 2021-12-17 | 3,683963 | +1,22% |
| 2021-12-16 | 3,680275 | -0,10% |
| 2021-12-15 | 3,669050 | -0,31% |
| 2021-12-14 | 3,640234 | -0,79% |
| 2021-12-13 | 3,670840 | +0,84% |
| 2021-12-10 | 3,644236 | -0,72% |
| 2021-12-09 | 3,628582 | -0,43% |
| 2021-12-08 | 3,645010 | +0,45% |
| 2021-12-07 | 3,633702 | -0,31% |
| 2021-12-06 | 3,593984 | -1,09% |
| 2021-12-03 | 3,561739 | -0,90% |
| 2021-12-02 | 3,555680 | -0,17% |
| 2021-12-01 | 3,532935 | -0,64% |
| 2021-11-30 | 3,573334 | +1,14% |
| 2021-11-29 | 3,589885 | +0,46% |
| 2021-11-26 | 3,562908 | -0,75% |
| 2021-11-24 | 3,633262 | +1,97% |
| 2021-11-23 | 3,572383 | -1,68% |
| 2021-11-22 | 3,604027 | +0,89% |
| 2021-11-19 | 3,591012 | -0,36% |
| 2021-11-18 | 3,580721 | -0,29% |
| 2021-11-17 | 3,567137 | -0,38% |
| 2021-11-16 | 3,571049 | +0,11% |
| 2021-11-15 | 3,582378 | +0,32% |
| 2021-11-12 | 3,549500 | -0,92% |
| 2021-11-10 | 3,527231 | -0,63% |
| 2021-11-09 | 3,541089 | +0,39% |
| 2021-11-08 | 3,546809 | +0,16% |
| 2021-11-05 | 3,529010 | -0,50% |
| 2021-11-04 | 3,543666 | +0,42% |
| 2021-11-03 | 3,540252 | -0,10% |
| 2021-11-02 | 3,552553 | +0,35% |
| 2021-10-29 | 3,530569 | -0,62% |
| 2021-10-28 | 3,563339 | +0,93% |
| 2021-10-27 | 3,536989 | -0,74% |
| 2021-10-26 | 3,548071 | +0,31% |
| 2021-10-25 | 3,515674 | -0,91% |
| 2021-10-22 | 3,526809 | +0,32% |
| 2021-10-21 | 3,495628 | -0,88% |
| 2021-10-20 | 3,479134 | -0,47% |
| 2021-10-19 | 3,441952 | -1,07% |
| 2021-10-18 | 3,443219 | +0,04% |
| 2021-10-15 | 3,420845 | -0,65% |
| 2021-10-14 | 3,410721 | -0,30% |
| 2021-10-13 | 3,368591 | -1,24% |
| 2021-10-12 | 3,331641 | -1,10% |
| 2021-10-11 | 3,294798 | -1,11% |
| 2021-10-08 | 3,299642 | +0,15% |
| 2021-10-07 | 3,329033 | +0,89% |
| 2021-10-06 | 3,309000 | -0,60% |
| 2021-10-05 | 3,286224 | -0,69% |
| 2021-10-04 | 3,330033 | +1,33% |
| 2021-10-01 | 3,325023 | -0,15% |
| 2021-09-30 | 3,304161 | -0,63% |
| 2021-09-29 | 3,346373 | +1,28% |
| 2021-09-28 | 3,327473 | -0,56% |
| 2021-09-27 | 3,362740 | +1,06% |
| 2021-09-24 | 3,415350 | +1,56% |
| 2021-09-23 | 3,452432 | +1,09% |
| 2021-09-22 | 3,472903 | +0,59% |
| 2021-09-21 | 3,448708 | -0,70% |
| 2021-09-20 | 3,448946 | +0,01% |
| 2021-09-17 | 3,485095 | +1,05% |
| 2021-09-16 | 3,499278 | +0,41% |
| 2021-09-15 | 3,491824 | -0,21% |
| 2021-09-14 | 3,496799 | +0,14% |
| 2021-09-13 | 3,496929 | +0,00% |
| 2021-09-10 | 3,488510 | -0,24% |
| 2021-09-09 | 3,531731 | +1,24% |
| 2021-09-08 | 3,558211 | +0,75% |
| 2021-09-07 | 3,574361 | +0,45% |
| 2021-09-03 | 3,603111 | +0,80% |
| 2021-09-02 | 3,596681 | -0,18% |
| 2021-09-01 | 3,592846 | -0,11% |
| 2021-08-31 | 3,582592 | -0,29% |
| 2021-08-30 | 3,549638 | -0,92% |
| 2021-08-27 | 3,531043 | -0,52% |
| 2021-08-26 | 3,504894 | -0,74% |
| 2021-08-25 | 3,487191 | -0,51% |
| 2021-08-24 | 3,496083 | +0,25% |
| 2021-08-23 | 3,522822 | +0,76% |
| 2021-08-19 | 3,544709 | +0,62% |
| 2021-08-18 | 3,529205 | -0,44% |
| 2021-08-17 | 3,537265 | +0,23% |
| 2021-08-16 | 3,548556 | +0,32% |
| 2021-08-13 | 3,511958 | -1,03% |
| 2021-08-12 | 3,505678 | -0,18% |
| 2021-08-11 | 3,489565 | -0,46% |
| 2021-08-10 | 3,467266 | -0,64% |
| 2021-08-09 | 3,528134 | +1,76% |
| 2021-08-06 | 3,531354 | +0,09% |
| 2021-08-05 | 3,547710 | +0,46% |
| 2021-08-04 | 3,506692 | -1,16% |
| 2021-08-03 | 3,488132 | -0,53% |
| 2021-08-02 | 3,500198 | +0,35% |
| 2021-07-30 | 3,483541 | -0,48% |
| 2021-07-29 | 3,461710 | -0,63% |
| 2021-07-28 | 3,486541 | +0,72% |
| 2021-07-27 | 3,474761 | -0,34% |
| 2021-07-26 | 3,459517 | -0,44% |
| 2021-07-23 | 3,481455 | +0,63% |
| 2021-07-22 | 3,446925 | -0,99% |
| 2021-07-20 | 3,414423 | -0,94% |
| 2021-07-19 | 3,411993 | -0,07% |
| 2021-07-16 | 3,470789 | +1,72% |
| 2021-07-15 | 3,445651 | -0,72% |
| 2021-07-14 | 3,433469 | -0,35% |
| 2021-07-13 | 3,432664 | -0,02% |
| 2021-07-12 | 3,459292 | +0,78% |
| 2021-07-09 | 3,430754 | -0,82% |
| 2021-07-08 | 3,391184 | -1,15% |
| 2021-07-07 | 3,405997 | +0,44% |
| 2021-07-06 | 3,376243 | -0,87% |
| 2021-07-02 | 3,337671 | -1,14% |
| 2021-07-01 | 3,323288 | -0,43% |
| 2021-06-30 | 3,318878 | -0,13% |
| 2021-06-29 | 3,342576 | +0,71% |
| 2021-06-28 | 3,341939 | -0,02% |
| 2021-06-25 | 3,351521 | +0,29% |
| 2021-06-24 | 3,336351 | -0,45% |
| 2021-06-23 | 3,343203 | +0,21% |
| 2021-06-22 | 3,345511 | +0,07% |
| 2021-06-21 | 3,346669 | +0,03% |
| 2021-06-18 | 3,303874 | -1,28% |
| 2021-06-17 | 3,349114 | +1,37% |
| 2021-06-16 | 3,356340 | +0,22% |
| 2021-06-15 | 3,370887 | +0,43% |
| 2021-06-14 | 3,411617 | +1,21% |
| 2021-06-11 | 3,393470 | -0,53% |
| 2021-06-10 | 3,411502 | +0,53% |
| 2021-06-09 | 3,376680 | -1,02% |
| 2021-06-08 | 3,370153 | -0,19% |
| 2021-06-07 | 3,340502 | -0,88% |
| 2021-06-04 | 3,292214 | -1,45% |
| 2021-06-03 | 3,318978 | +0,81% |
| 2021-06-02 | 3,300335 | -0,56% |
| 2021-06-01 | 3,264220 | -1,09% |
| 2021-05-28 | 3,245578 | -0,57% |
| 2021-05-27 | 3,225012 | -0,63% |
| 2021-05-26 | 3,230263 | +0,16% |
| 2021-05-25 | 3,232979 | +0,08% |
| 2021-05-21 | 3,193091 | -1,23% |
| 2021-05-20 | 3,188593 | -0,14% |
| 2021-05-19 | 3,166911 | -0,68% |
| 2021-05-18 | 3,171407 | +0,14% |
| 2021-05-17 | 3,155364 | -0,51% |
| 2021-05-12 | 3,169397 | +0,44% |
| 2021-05-11 | 3,170943 | +0,05% |
| 2021-05-10 | 3,204152 | +1,05% |
| 2021-05-07 | 3,184028 | -0,63% |
| 2021-05-06 | 3,164118 | -0,63% |
| 2021-05-05 | 3,164182 | +0,00% |
| 2021-05-04 | 3,194737 | +0,97% |
| 2021-05-03 | 3,207769 | +0,41% |
| 2021-04-30 | 3,218950 | +0,35% |
| 2021-04-29 | 3,205414 | -0,42% |
| 2021-04-28 | 3,187050 | -0,57% |
| 2021-04-27 | 3,195540 | +0,27% |
| 2021-04-26 | 3,201710 | +0,19% |
| 2021-04-23 | 3,194087 | -0,24% |
| 2021-04-22 | 3,194314 | +0,01% |
| 2021-04-21 | 3,185245 | -0,28% |
| 2021-04-20 | 3,184840 | -0,01% |
| 2021-04-19 | 3,178405 | -0,20% |
| 2021-04-16 | 3,157537 | -0,66% |
| 2021-04-15 | 3,147172 | -0,33% |
| 2021-04-14 | 3,110156 | -1,18% |
| 2021-04-13 | 3,125214 | +0,48% |
| 2021-04-12 | 3,105508 | -0,63% |
| 2021-04-09 | 3,107703 | +0,07% |
| 2021-04-08 | 3,096297 | -0,37% |
| 2021-04-07 | 3,113877 | +0,57% |
| 2021-04-06 | 3,101953 | -0,38% |
| 2021-04-01 | 3,089169 | -0,41% |
| 2021-03-31 | 3,055711 | -1,08% |
| 2021-03-30 | 3,068262 | +0,41% |
| 2021-03-29 | 3,059399 | -0,29% |
| 2021-03-26 | 3,056467 | -0,10% |
| 2021-03-25 | 3,026081 | -0,99% |
| 2021-03-24 | 3,027739 | +0,05% |
| 2021-03-23 | 3,025257 | -0,08% |
| 2021-03-22 | 3,028379 | +0,10% |
| 2021-03-19 | 3,023057 | -0,18% |
| 2021-03-18 | 3,037139 | +0,47% |
| 2021-03-17 | 3,031827 | -0,17% |
| 2021-03-16 | 3,046864 | +0,50% |
| 2021-03-12 | 3,008724 | -1,25% |
| 2021-03-11 | 2,978450 | -1,01% |
| 2021-03-10 | 2,949926 | -0,96% |
| 2021-03-09 | 2,943843 | -0,21% |
| 2021-03-08 | 2,918977 | -0,84% |
| 2021-03-05 | 2,920833 | +0,06% |
| 2021-03-04 | 2,902999 | -0,61% |
| 2021-03-03 | 2,910794 | +0,27% |
| 2021-03-02 | 2,943214 | +1,11% |
| 2021-03-01 | 2,958398 | +0,52% |
| 2021-02-26 | 2,937989 | -0,69% |
| 2021-02-25 | 2,985393 | +1,61% |
| 2021-02-24 | 3,022925 | +1,26% |
| 2021-02-23 | 3,016260 | -0,22% |
| 2021-02-22 | 2,992647 | -0,78% |
| 2021-02-19 | 2,992130 | -0,02% |
| 2021-02-18 | 2,984011 | -0,27% |
| 2021-02-17 | 2,996785 | +0,43% |
| 2021-02-16 | 3,007873 | +0,37% |
| 2021-02-12 | 3,026583 | +0,62% |
| 2021-02-11 | 3,023756 | -0,09% |
| 2021-02-10 | 3,025506 | +0,06% |
| 2021-02-09 | 3,016719 | -0,29% |
| 2021-02-08 | 3,007659 | -0,30% |
| 2021-02-05 | 3,000534 | -0,24% |
| 2021-02-04 | 3,004185 | +0,12% |
| 2021-02-03 | 2,993390 | -0,36% |
| 2021-02-02 | 2,991820 | -0,05% |
| 2021-02-01 | 2,989235 | -0,09% |
| 2021-01-29 | 2,927484 | -2,07% |
| 2021-01-28 | 2,951091 | +0,81% |
| 2021-01-27 | 2,954613 | +0,12% |
| 2021-01-26 | 2,978840 | +0,82% |
| 2021-01-25 | 2,963661 | -0,51% |
| 2021-01-22 | 2,951025 | -0,43% |
| 2021-01-21 | 2,958410 | +0,25% |
| 2021-01-20 | 2,966919 | +0,29% |
| 2021-01-19 | 2,923037 | -1,48% |
| 2021-01-15 | 2,934172 | +0,38% |
| 2021-01-14 | 2,911914 | -0,76% |
| 2021-01-13 | 2,914221 | +0,08% |
| 2021-01-12 | 2,873653 | -1,39% |
| 2021-01-11 | 2,879357 | +0,20% |
| 2021-01-08 | 2,911984 | +1,13% |
| 2021-01-07 | 2,900363 | -0,40% |
| 2021-01-06 | 2,900104 | -0,01% |
| 2021-01-05 | 2,910968 | +0,37% |
| 2021-01-04 | 2,901784 | -0,32% |
| 2020-12-30 | 2,956802 | +1,90% |
| 2020-12-29 | 2,943550 | -0,45% |
| 2020-12-28 | 2,931948 | -0,39% |
| 2020-12-23 | 2,919579 | -0,42% |
| 2020-12-22 | 2,931393 | +0,40% |
| 2020-12-21 | 2,879888 | -1,76% |
| 2020-12-18 | 2,926431 | +1,62% |
| 2020-12-17 | 2,955793 | +1,00% |
| 2020-12-16 | 2,942310 | -0,46% |
| 2020-12-15 | 2,917982 | -0,83% |
| 2020-12-14 | 2,893750 | -0,83% |
| 2020-12-11 | 2,887823 | -0,20% |
| 2020-12-10 | 2,887158 | -0,02% |
| 2020-12-09 | 2,895084 | +0,27% |
| 2020-12-08 | 2,908054 | +0,45% |
| 2020-12-07 | 2,927968 | +0,68% |
| 2020-12-04 | 2,932955 | +0,17% |
| 2020-12-03 | 2,917359 | -0,53% |
| 2020-12-02 | 2,883657 | -1,16% |
| 2020-12-01 | 2,903352 | +0,68% |
| 2020-11-30 | 2,903939 | +0,02% |
| 2020-11-27 | 2,926216 | +0,77% |
| 2020-11-25 | 2,923132 | -0,11% |
| 2020-11-24 | 2,915399 | -0,26% |
| 2020-11-23 | 2,932839 | +0,60% |
| 2020-11-20 | 2,921292 | -0,39% |
| 2020-11-19 | 2,932101 | +0,37% |
| 2020-11-18 | 2,916333 | -0,54% |
| 2020-11-17 | 2,952059 | +1,23% |
| 2020-11-16 | 2,942646 | -0,32% |
| 2020-11-13 | 2,927278 | -0,52% |
| 2020-11-12 | 2,894940 | -1,10% |
| 2020-11-10 | 2,856368 | -1,33% |
| 2020-11-09 | 2,877345 | +0,73% |
| 2020-11-06 | 2,813458 | -2,22% |
| 2020-11-05 | 2,835972 | +0,80% |
| 2020-11-04 | 2,826285 | -0,34% |
| 2020-11-03 | 2,777027 | -1,74% |
| 2020-11-02 | 2,748574 | -1,02% |
| 2020-10-30 | 2,708922 | -1,44% |
| 2020-10-29 | 2,714164 | +0,19% |
| 2020-10-28 | 2,674178 | -1,47% |
| 2020-10-27 | 2,726270 | +1,95% |
| 2020-10-26 | 2,764063 | +1,39% |
| 2020-10-22 | 2,795515 | +1,14% |
| 2020-10-21 | 2,788040 | -0,27% |
| 2020-10-20 | 2,791669 | +0,13% |
| 2020-10-19 | 2,791033 | -0,02% |
| 2020-10-16 | 2,808605 | +0,63% |
| 2020-10-15 | 2,834047 | +0,91% |
| 2020-10-14 | 2,829074 | -0,18% |