Aktuális árfolyam
8.146,8748
2025-10-16
Eszközérték
820 M
Forint
Hozam (3 év)
+4,32%
Évesített hozam
+1,44%
Maximum ár
9.034,2519
Minimum ár
7.061,2841
Volatilitás
4,78%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-10-16 | 8.146,874811 | - |
| 2025-10-15 | 8.196,124553 | +0,60% |
| 2025-10-14 | 8.181,905381 | -0,17% |
| 2025-10-13 | 8.242,633974 | +0,74% |
| 2025-10-10 | 8.181,920019 | -0,74% |
| 2025-10-09 | 8.427,321154 | +3,00% |
| 2025-10-08 | 8.489,472640 | +0,74% |
| 2025-10-07 | 8.494,802289 | +0,06% |
| 2025-10-06 | 8.464,981701 | -0,35% |
| 2025-10-03 | 8.389,061091 | -0,90% |
| 2025-10-02 | 8.387,615989 | -0,02% |
| 2025-10-01 | 8.429,780923 | +0,50% |
| 2025-09-30 | 8.399,600570 | -0,36% |
| 2025-09-29 | 8.489,583759 | +1,07% |
| 2025-09-26 | 8.645,019902 | +1,83% |
| 2025-09-25 | 8.563,994312 | -0,94% |
| 2025-09-24 | 8.505,035283 | -0,69% |
| 2025-09-23 | 8.391,578735 | -1,33% |
| 2025-09-22 | 8.278,739339 | -1,34% |
| 2025-09-19 | 8.286,804944 | +0,10% |
| 2025-09-18 | 8.367,897324 | +0,98% |
| 2025-09-17 | 8.402,153578 | +0,41% |
| 2025-09-16 | 8.420,420730 | +0,22% |
| 2025-09-15 | 8.335,601218 | -1,01% |
| 2025-09-12 | 8.321,654491 | -0,17% |
| 2025-09-11 | 8.331,842158 | +0,12% |
| 2025-09-10 | 8.378,807953 | +0,56% |
| 2025-09-09 | 8.318,349266 | -0,72% |
| 2025-09-08 | 8.267,172709 | -0,62% |
| 2025-09-05 | 8.226,317773 | -0,49% |
| 2025-09-04 | 8.377,175489 | +1,83% |
| 2025-09-03 | 8.366,990473 | -0,12% |
| 2025-09-02 | 8.455,393381 | +1,06% |
| 2025-09-01 | 8.421,801289 | -0,40% |
| 2025-08-29 | 8.404,188547 | -0,21% |
| 2025-08-28 | 8.389,853343 | -0,17% |
| 2025-08-27 | 8.354,012188 | -0,43% |
| 2025-08-26 | 8.280,775211 | -0,88% |
| 2025-08-25 | 8.333,796123 | +0,64% |
| 2025-08-22 | 8.307,334125 | -0,32% |
| 2025-08-21 | 8.249,331758 | -0,70% |
| 2025-08-19 | 8.129,027531 | -1,46% |
| 2025-08-18 | 8.142,250115 | +0,16% |
| 2025-08-15 | 8.180,062988 | +0,46% |
| 2025-08-14 | 8.153,409156 | -0,33% |
| 2025-08-13 | 8.128,340947 | -0,31% |
| 2025-08-12 | 8.134,299241 | +0,07% |
| 2025-08-11 | 8.131,812968 | -0,03% |
| 2025-08-08 | 8.171,046383 | +0,48% |
| 2025-08-07 | 8.159,582021 | -0,14% |
| 2025-08-06 | 8.217,557746 | +0,71% |
| 2025-08-05 | 8.198,834664 | -0,23% |
| 2025-08-04 | 8.178,721610 | -0,25% |
| 2025-07-31 | 8.355,645859 | +2,16% |
| 2025-07-30 | 8.380,161838 | +0,29% |
| 2025-07-29 | 8.435,519533 | +0,66% |
| 2025-07-28 | 8.331,378950 | -1,23% |
| 2025-07-25 | 8.248,008269 | -1,00% |
| 2025-07-24 | 8.272,046675 | +0,29% |
| 2025-07-23 | 8.257,374026 | -0,18% |
| 2025-07-22 | 8.232,094237 | -0,31% |
| 2025-07-21 | 8.253,507343 | +0,26% |
| 2025-07-18 | 8.331,671757 | +0,95% |
| 2025-07-17 | 8.339,689433 | +0,10% |
| 2025-07-16 | 8.302,587989 | -0,44% |
| 2025-07-15 | 8.339,918061 | +0,45% |
| 2025-07-14 | 8.367,016315 | +0,32% |
| 2025-07-11 | 8.443,941607 | +0,92% |
| 2025-07-10 | 8.349,635510 | -1,12% |
| 2025-07-09 | 8.315,085535 | -0,41% |
| 2025-07-08 | 8.348,176243 | +0,40% |
| 2025-07-07 | 8.236,337644 | -1,34% |
| 2025-07-04 | 8.256,452009 | +0,24% |
| 2025-07-03 | 8.272,327607 | +0,19% |
| 2025-07-02 | 8.266,601378 | -0,07% |
| 2025-07-01 | 8.132,227603 | -1,63% |
| 2025-06-30 | 8.116,250778 | -0,20% |
| 2025-06-27 | 8.202,630963 | +1,06% |
| 2025-06-26 | 8.168,808230 | -0,41% |
| 2025-06-25 | 8.134,363985 | -0,42% |
| 2025-06-24 | 8.170,114555 | +0,44% |
| 2025-06-23 | 8.434,790308 | +3,24% |
| 2025-06-20 | 8.621,047456 | +2,21% |
| 2025-06-19 | 8.689,895039 | +0,80% |
| 2025-06-18 | 8.556,731948 | -1,53% |
| 2025-06-17 | 8.570,540512 | +0,16% |
| 2025-06-16 | 8.404,269254 | -1,94% |
| 2025-06-13 | 8.408,808600 | +0,05% |
| 2025-06-12 | 8.243,786783 | -1,96% |
| 2025-06-11 | 8.197,302636 | -0,56% |
| 2025-06-10 | 8.131,797928 | -0,80% |
| 2025-06-06 | 8.033,031927 | -1,21% |
| 2025-06-05 | 7.936,352300 | -1,20% |
| 2025-06-04 | 7.925,771878 | -0,13% |
| 2025-06-03 | 8.024,935047 | +1,25% |
| 2025-05-30 | 7.807,983342 | -2,70% |
| 2025-05-29 | 7.832,508742 | +0,31% |
| 2025-05-28 | 7.878,490922 | +0,59% |
| 2025-05-27 | 7.913,655725 | +0,45% |
| 2025-05-26 | 7.905,670649 | -0,10% |
| 2025-05-23 | 7.877,896293 | -0,35% |
| 2025-05-22 | 7.855,265696 | -0,29% |
| 2025-05-21 | 7.928,046915 | +0,93% |
| 2025-05-20 | 7.990,935818 | +0,79% |
| 2025-05-20 | 7.960,816901 | -0,38% |
| 2025-05-19 | 7.960,816901 | +0,00% |
| 2025-05-16 | 8.067,126394 | +1,34% |
| 2025-05-15 | 8.047,143316 | -0,25% |
| 2025-05-14 | 8.112,589970 | +0,81% |
| 2025-05-13 | 8.146,799851 | +0,42% |
| 2025-05-12 | 8.073,257862 | -0,90% |
| 2025-05-09 | 7.936,591813 | -1,69% |
| 2025-05-08 | 7.805,610306 | -1,65% |
| 2025-05-07 | 7.717,939593 | -1,12% |
| 2025-05-06 | 7.757,149156 | +0,51% |
| 2025-05-05 | 7.696,037994 | -0,79% |
| 2025-04-30 | 7.655,799808 | -0,52% |
| 2025-04-29 | 7.765,819846 | +1,44% |
| 2025-04-28 | 7.796,585278 | +0,40% |
| 2025-04-25 | 7.779,845933 | -0,21% |
| 2025-04-24 | 7.729,739283 | -0,64% |
| 2025-04-23 | 7.683,886732 | -0,59% |
| 2025-04-22 | 7.699,065062 | +0,20% |
| 2025-04-17 | 7.760,914250 | +0,80% |
| 2025-04-16 | 7.633,125868 | -1,65% |
| 2025-04-15 | 7.547,303474 | -1,12% |
| 2025-04-14 | 7.563,196428 | +0,21% |
| 2025-04-11 | 7.467,688192 | -1,26% |
| 2025-04-10 | 7.453,077280 | -0,20% |
| 2025-04-09 | 7.546,475551 | +1,25% |
| 2025-04-08 | 7.510,167283 | -0,48% |
| 2025-04-07 | 7.624,257111 | +1,52% |
| 2025-04-04 | 7.839,333928 | +2,82% |
| 2025-04-03 | 8.385,460826 | +6,97% |
| 2025-04-02 | 8.852,031846 | +5,56% |
| 2025-04-01 | 8.855,719286 | +0,04% |
| 2025-03-31 | 8.844,977712 | -0,12% |
| 2025-03-28 | 8.739,371754 | -1,19% |
| 2025-03-27 | 8.801,269595 | +0,71% |
| 2025-03-26 | 8.804,230764 | +0,03% |
| 2025-03-25 | 8.726,791302 | -0,88% |
| 2025-03-24 | 8.689,039327 | -0,43% |
| 2025-03-21 | 8.681,018311 | -0,09% |
| 2025-03-20 | 8.709,185000 | +0,32% |
| 2025-03-19 | 8.684,766514 | -0,28% |
| 2025-03-18 | 8.579,279738 | -1,21% |
| 2025-03-17 | 8.554,928329 | -0,28% |
| 2025-03-14 | 8.450,231775 | -1,22% |
| 2025-03-13 | 8.368,078420 | -0,97% |
| 2025-03-12 | 8.369,850855 | +0,02% |
| 2025-03-11 | 8.369,813220 | 0,00% |
| 2025-03-10 | 8.427,201769 | +0,69% |
| 2025-03-07 | 8.364,240408 | -0,75% |
| 2025-03-06 | 8.303,862630 | -0,72% |
| 2025-03-05 | 8.292,823377 | -0,13% |
| 2025-03-04 | 8.443,005593 | +1,81% |
| 2025-03-03 | 8.491,631148 | +0,58% |
| 2025-02-28 | 8.563,767402 | +0,85% |
| 2025-02-27 | 8.582,134061 | +0,21% |
| 2025-02-26 | 8.525,045113 | -0,67% |
| 2025-02-25 | 8.552,424855 | +0,32% |
| 2025-02-24 | 8.641,889383 | +1,05% |
| 2025-02-21 | 8.700,808116 | +0,68% |
| 2025-02-20 | 8.790,243402 | +1,03% |
| 2025-02-19 | 8.775,274467 | -0,17% |
| 2025-02-18 | 8.691,748472 | -0,95% |
| 2025-02-17 | 8.603,341982 | -1,02% |
| 2025-02-14 | 8.626,887205 | +0,27% |
| 2025-02-13 | 8.598,354700 | -0,33% |
| 2025-02-12 | 8.564,255564 | -0,40% |
| 2025-02-11 | 8.662,873353 | +1,15% |
| 2025-02-10 | 8.578,974400 | -0,97% |
| 2025-02-07 | 8.439,757980 | -1,62% |
| 2025-02-06 | 8.418,838415 | -0,25% |
| 2025-02-05 | 8.417,549346 | -0,02% |
| 2025-02-04 | 8.445,590101 | +0,33% |
| 2025-02-03 | 8.385,871179 | -0,71% |
| 2025-01-31 | 8.292,373019 | -1,11% |
| 2025-01-30 | 8.373,390813 | +0,98% |
| 2025-01-29 | 8.323,352154 | -0,60% |
| 2025-01-28 | 8.322,346132 | -0,01% |
| 2025-01-27 | 8.370,893288 | +0,58% |
| 2025-01-24 | 8.465,920041 | +1,14% |
| 2025-01-23 | 8.546,339377 | +0,95% |
| 2025-01-22 | 8.528,051988 | -0,21% |
| 2025-01-21 | 8.594,524954 | +0,78% |
| 2025-01-20 | 8.664,730231 | +0,82% |
| 2025-01-17 | 8.734,112093 | +0,80% |
| 2025-01-16 | 8.705,122767 | -0,33% |
| 2025-01-15 | 8.689,056773 | -0,18% |
| 2025-01-14 | 8.549,490055 | -1,61% |
| 2025-01-13 | 8.583,312740 | +0,40% |
| 2025-01-10 | 8.433,094877 | -1,75% |
| 2025-01-09 | 8.338,400717 | -1,12% |
| 2025-01-08 | 8.255,683840 | -0,99% |
| 2025-01-07 | 8.314,205692 | +0,71% |
| 2025-01-06 | 8.247,267626 | -0,81% |
| 2024-12-31 | 8.070,118672 | -2,15% |
| 2024-12-30 | 8.003,814253 | -0,82% |
| 2024-12-23 | 7.806,301925 | -2,47% |
| 2024-12-20 | 7.795,502493 | -0,14% |
| 2024-12-19 | 7.755,387649 | -0,51% |
| 2024-12-18 | 7.806,879948 | +0,66% |
| 2024-12-17 | 7.811,815643 | +0,06% |
| 2024-12-16 | 7.898,903761 | +1,11% |
| 2024-12-13 | 8.030,655426 | +1,67% |
| 2024-12-12 | 8.032,341442 | +0,02% |
| 2024-12-11 | 8.060,519260 | +0,35% |
| 2024-12-10 | 8.002,905525 | -0,71% |
| 2024-12-09 | 8.035,365800 | +0,41% |
| 2024-12-06 | 7.920,843660 | -1,43% |
| 2024-12-05 | 8.007,820278 | +1,10% |
| 2024-12-04 | 8.003,094520 | -0,06% |
| 2024-12-03 | 8.128,113882 | +1,56% |
| 2024-12-02 | 8.081,072166 | -0,58% |
| 2024-11-29 | 8.146,644282 | +0,81% |
| 2024-11-28 | 8.130,186267 | -0,20% |
| 2024-11-27 | 8.120,143230 | -0,12% |
| 2024-11-26 | 8.175,489582 | +0,68% |
| 2024-11-25 | 8.225,810785 | +0,62% |
| 2024-11-22 | 8.329,670516 | +1,26% |
| 2024-11-21 | 8.343,679426 | +0,17% |
| 2024-11-20 | 8.237,860716 | -1,27% |
| 2024-11-19 | 8.190,372497 | -0,58% |
| 2024-11-18 | 8.216,755306 | +0,32% |
| 2024-11-15 | 8.098,353288 | -1,44% |
| 2024-11-14 | 8.131,943249 | +0,41% |
| 2024-11-13 | 8.081,948133 | -0,61% |
| 2024-11-12 | 8.053,441332 | -0,35% |
| 2024-11-11 | 8.103,770278 | +0,62% |
| 2024-11-08 | 8.098,524266 | -0,06% |
| 2024-11-07 | 8.158,911287 | +0,75% |
| 2024-11-06 | 8.164,922046 | +0,07% |
| 2024-11-05 | 8.076,231005 | -1,09% |
| 2024-11-04 | 8.033,849475 | -0,52% |
| 2024-10-31 | 7.922,613052 | -1,38% |
| 2024-10-30 | 7.900,504648 | -0,28% |
| 2024-10-29 | 7.872,272640 | -0,36% |
| 2024-10-28 | 7.962,795782 | +1,15% |
| 2024-10-25 | 8.144,157107 | +2,28% |
| 2024-10-24 | 8.075,792198 | -0,84% |
| 2024-10-22 | 8.142,712220 | +0,83% |
| 2024-10-21 | 8.070,910456 | -0,88% |
| 2024-10-18 | 8.029,483226 | -0,51% |
| 2024-10-17 | 8.092,680709 | +0,79% |
| 2024-10-16 | 8.054,892565 | -0,47% |
| 2024-10-15 | 8.048,545169 | -0,08% |
| 2024-10-14 | 8.284,021165 | +2,93% |
| 2024-10-11 | 8.342,543325 | +0,71% |
| 2024-10-10 | 8.330,304587 | -0,15% |
| 2024-10-09 | 8.238,168980 | -1,11% |
| 2024-10-08 | 8.247,982930 | +0,12% |
| 2024-10-07 | 8.478,451592 | +2,79% |
| 2024-10-04 | 8.393,724345 | -1,00% |
| 2024-10-03 | 8.334,468856 | -0,71% |
| 2024-10-02 | 8.167,403634 | -2,00% |
| 2024-10-01 | 8.091,424731 | -0,93% |
| 2024-09-30 | 7.949,488059 | -1,75% |
| 2024-09-27 | 7.915,017190 | -0,43% |
| 2024-09-26 | 7.817,148627 | -1,24% |
| 2024-09-25 | 7.999,665525 | +2,33% |
| 2024-09-24 | 8.129,856841 | +1,63% |
| 2024-09-23 | 8.110,643062 | -0,24% |
| 2024-09-20 | 8.036,325712 | -0,92% |
| 2024-09-19 | 8.063,654511 | +0,34% |
| 2024-09-18 | 7.963,319269 | -1,24% |
| 2024-09-17 | 7.965,787506 | +0,03% |
| 2024-09-16 | 7.883,371945 | -1,03% |
| 2024-09-13 | 7.828,898078 | -0,69% |
| 2024-09-12 | 7.815,841099 | -0,17% |
| 2024-09-11 | 7.707,038713 | -1,39% |
| 2024-09-10 | 7.698,599381 | -0,11% |
| 2024-09-09 | 7.844,905996 | +1,90% |
| 2024-09-06 | 7.812,924717 | -0,41% |
| 2024-09-05 | 7.932,568826 | +1,53% |
| 2024-09-03 | 8.027,976820 | +1,20% |
| 2024-09-02 | 8.256,667851 | +2,85% |
| 2024-08-30 | 8.245,171782 | -0,14% |
| 2024-08-29 | 8.297,335623 | +0,63% |
| 2024-08-28 | 8.216,751809 | -0,97% |
| 2024-08-27 | 8.271,386331 | +0,66% |
| 2024-08-26 | 8.345,995444 | +0,90% |
| 2024-08-23 | 8.259,035899 | -1,04% |
| 2024-08-22 | 8.153,623741 | -1,28% |
| 2024-08-21 | 8.161,138046 | +0,09% |
| 2024-08-16 | 8.335,281662 | +2,13% |
| 2024-08-15 | 8.409,252880 | +0,89% |
| 2024-08-14 | 8.313,670524 | -1,14% |
| 2024-08-13 | 8.303,646584 | -0,12% |
| 2024-08-12 | 8.375,890482 | +0,87% |
| 2024-08-09 | 8.273,266997 | -1,23% |
| 2024-08-08 | 8.245,219859 | -0,34% |
| 2024-08-07 | 8.140,820491 | -1,27% |
| 2024-08-06 | 8.017,224312 | -1,52% |
| 2024-08-05 | 7.956,676530 | -0,76% |
| 2024-08-02 | 8.117,001816 | +2,01% |
| 2024-08-01 | 8.344,143579 | +2,80% |
| 2024-07-31 | 8.475,281062 | +1,57% |
| 2024-07-30 | 8.351,927054 | -1,46% |
| 2024-07-29 | 8.318,040686 | -0,41% |
| 2024-07-26 | 8.382,186216 | +0,77% |
| 2024-07-25 | 8.385,432929 | +0,04% |
| 2024-07-24 | 8.363,399368 | -0,26% |
| 2024-07-23 | 8.342,118937 | -0,25% |
| 2024-07-22 | 8.447,431569 | +1,26% |
| 2024-07-19 | 8.447,428888 | 0,00% |
| 2024-07-18 | 8.569,037139 | +1,44% |
| 2024-07-17 | 8.515,294307 | -0,63% |
| 2024-07-16 | 8.476,838204 | -0,45% |
| 2024-07-15 | 8.518,097220 | +0,49% |
| 2024-07-12 | 8.516,547815 | -0,02% |
| 2024-07-11 | 8.497,266558 | -0,23% |
| 2024-07-10 | 8.474,844724 | -0,26% |
| 2024-07-09 | 8.469,231287 | -0,07% |
| 2024-07-08 | 8.561,759365 | +1,09% |
| 2024-07-05 | 8.634,460497 | +0,85% |
| 2024-07-04 | 8.708,880477 | +0,86% |
| 2024-07-03 | 8.701,644400 | -0,08% |
| 2024-07-02 | 8.664,883119 | -0,42% |
| 2024-07-01 | 8.665,816871 | +0,01% |
| 2024-06-28 | 8.628,997711 | -0,42% |
| 2024-06-27 | 8.639,343151 | +0,12% |
| 2024-06-26 | 8.610,398055 | -0,34% |
| 2024-06-25 | 8.672,019127 | +0,72% |
| 2024-06-24 | 8.674,530320 | +0,03% |
| 2024-06-21 | 8.554,269829 | -1,39% |
| 2024-06-20 | 8.594,778694 | +0,47% |
| 2024-06-19 | 8.530,057712 | -0,75% |
| 2024-06-18 | 8.528,281258 | -0,02% |
| 2024-06-17 | 8.441,088373 | -1,02% |
| 2024-06-14 | 8.434,692108 | -0,08% |
| 2024-06-13 | 8.482,029857 | +0,56% |
| 2024-06-12 | 8.555,961021 | +0,87% |
| 2024-06-11 | 8.590,926649 | +0,41% |
| 2024-06-10 | 8.616,036788 | +0,29% |
| 2024-06-07 | 8.472,458179 | -1,67% |
| 2024-06-06 | 8.462,198195 | -0,12% |
| 2024-06-05 | 8.382,801471 | -0,94% |
| 2024-06-04 | 8.361,700475 | -0,25% |
| 2024-06-03 | 8.457,782790 | +1,15% |
| 2024-05-31 | 8.596,712805 | +1,64% |
| 2024-05-30 | 8.529,965417 | -0,78% |
| 2024-05-29 | 8.596,178068 | +0,78% |
| 2024-05-28 | 8.684,362617 | +1,03% |
| 2024-05-27 | 8.646,376310 | -0,44% |
| 2024-05-24 | 8.613,774201 | -0,38% |
| 2024-05-23 | 8.658,401976 | +0,52% |
| 2024-05-22 | 8.648,265380 | -0,12% |
| 2024-05-21 | 8.750,642598 | +1,18% |
| 2024-05-17 | 8.758,304633 | +0,09% |
| 2024-05-16 | 8.683,030969 | -0,86% |
| 2024-05-15 | 8.667,517045 | -0,18% |
| 2024-05-14 | 8.684,701249 | +0,20% |
| 2024-05-13 | 8.718,350569 | +0,39% |
| 2024-05-10 | 8.725,520109 | +0,08% |
| 2024-05-09 | 8.729,438957 | +0,04% |
| 2024-05-08 | 8.651,480811 | -0,89% |
| 2024-05-07 | 8.647,566719 | -0,05% |
| 2024-05-06 | 8.658,536466 | +0,13% |
| 2024-05-03 | 8.567,963668 | -1,05% |
| 2024-05-02 | 8.607,739389 | +0,46% |
| 2024-04-30 | 8.776,879581 | +1,96% |
| 2024-04-29 | 8.865,388416 | +1,01% |
| 2024-04-26 | 8.859,422312 | -0,07% |
| 2024-04-25 | 8.848,452156 | -0,12% |
| 2024-04-24 | 8.826,974344 | -0,24% |
| 2024-04-23 | 8.845,301122 | +0,21% |
| 2024-04-22 | 8.784,886452 | -0,68% |
| 2024-04-19 | 8.748,135088 | -0,42% |
| 2024-04-18 | 8.726,361076 | -0,25% |
| 2024-04-17 | 8.744,500075 | +0,21% |
| 2024-04-16 | 8.827,968807 | +0,95% |
| 2024-04-15 | 8.895,718699 | +0,77% |
| 2024-04-12 | 9.015,108888 | +1,34% |
| 2024-04-11 | 8.943,133440 | -0,80% |
| 2024-04-10 | 9.000,525542 | +0,64% |
| 2024-04-09 | 8.993,230295 | -0,08% |
| 2024-04-08 | 9.025,409749 | +0,36% |
| 2024-04-05 | 9.034,251895 | +0,10% |
| 2024-04-04 | 8.980,401480 | -0,60% |
| 2024-04-03 | 8.973,809191 | -0,07% |
| 2024-04-02 | 8.879,205013 | -1,05% |
| 2024-03-28 | 8.669,979062 | -2,36% |
| 2024-03-27 | 8.586,375103 | -0,96% |
| 2024-03-26 | 8.628,717217 | +0,49% |
| 2024-03-25 | 8.700,761333 | +0,83% |
| 2024-03-22 | 8.586,056151 | -1,32% |
| 2024-03-21 | 8.616,113612 | +0,35% |
| 2024-03-20 | 8.634,101221 | +0,21% |
| 2024-03-19 | 8.695,011372 | +0,71% |
| 2024-03-18 | 8.615,393752 | -0,92% |
| 2024-03-14 | 8.512,427669 | -1,20% |
| 2024-03-13 | 8.430,099641 | -0,97% |
| 2024-03-12 | 8.270,896867 | -1,89% |
| 2024-03-11 | 8.276,266499 | +0,06% |
| 2024-03-08 | 8.253,249399 | -0,28% |
| 2024-03-07 | 8.329,258464 | +0,92% |
| 2024-03-06 | 8.321,893790 | -0,09% |
| 2024-03-05 | 8.226,481395 | -1,15% |
| 2024-03-04 | 8.279,334424 | +0,64% |
| 2024-03-01 | 8.319,216488 | +0,48% |
| 2024-02-29 | 8.192,504095 | -1,52% |
| 2024-02-28 | 8.176,764675 | -0,19% |
| 2024-02-27 | 8.225,894745 | +0,60% |
| 2024-02-26 | 8.173,125577 | -0,64% |
| 2024-02-23 | 8.114,216930 | -0,72% |
| 2024-02-22 | 8.198,402281 | +1,04% |
| 2024-02-21 | 8.188,804702 | -0,12% |
| 2024-02-20 | 8.074,227497 | -1,40% |
| 2024-02-19 | 8.153,240454 | +0,98% |
| 2024-02-16 | 8.172,319965 | +0,23% |
| 2024-02-15 | 8.118,037443 | -0,66% |
| 2024-02-14 | 8.040,885305 | -0,95% |
| 2024-02-13 | 8.119,119948 | +0,97% |
| 2024-02-12 | 8.155,266536 | +0,45% |
| 2024-02-09 | 8.142,712250 | -0,15% |
| 2024-02-08 | 8.141,304061 | -0,02% |
| 2024-02-07 | 8.053,918079 | -1,07% |
| 2024-02-06 | 8.055,228879 | +0,02% |
| 2024-02-05 | 7.967,885982 | -1,08% |
| 2024-02-02 | 7.998,550176 | +0,38% |
| 2024-02-01 | 8.118,000273 | +1,49% |
| 2024-01-31 | 8.190,028602 | +0,89% |
| 2024-01-30 | 8.235,907294 | +0,56% |
| 2024-01-29 | 8.203,130628 | -0,40% |
| 2024-01-26 | 8.194,527781 | -0,10% |
| 2024-01-25 | 8.141,062596 | -0,65% |
| 2024-01-24 | 8.054,771352 | -1,06% |
| 2024-01-23 | 7.970,563567 | -1,05% |
| 2024-01-22 | 7.945,782836 | -0,31% |
| 2024-01-19 | 7.930,900885 | -0,19% |
| 2024-01-18 | 7.978,100343 | +0,60% |
| 2024-01-17 | 7.973,532165 | -0,06% |
| 2024-01-16 | 8.072,141588 | +1,24% |
| 2024-01-15 | 8.107,165144 | +0,43% |
| 2024-01-12 | 8.138,520897 | +0,39% |
| 2024-01-11 | 8.093,736701 | -0,55% |
| 2024-01-10 | 8.041,771325 | -0,64% |
| 2024-01-09 | 8.102,430733 | +0,75% |
| 2024-01-08 | 8.027,022183 | -0,93% |
| 2024-01-05 | 8.234,671093 | +2,59% |
| 2024-01-04 | 8.184,252043 | -0,61% |
| 2024-01-03 | 8.205,100162 | +0,25% |
| 2024-01-02 | 8.059,446000 | -1,78% |
| 2023-12-29 | 8.069,557600 | +0,13% |
| 2023-12-28 | 8.106,111700 | +0,45% |
| 2023-12-27 | 8.226,125100 | +1,48% |
| 2023-12-22 | 8.174,805100 | -0,62% |
| 2023-12-21 | 8.148,448500 | -0,32% |
| 2023-12-20 | 8.156,766600 | +0,10% |
| 2023-12-19 | 8.139,395700 | -0,21% |
| 2023-12-18 | 8.108,913600 | -0,37% |
| 2023-12-15 | 7.977,504100 | -1,62% |
| 2023-12-14 | 8.003,272800 | +0,32% |
| 2023-12-13 | 7.790,245500 | -2,66% |
| 2023-12-12 | 7.685,658900 | -1,34% |
| 2023-12-11 | 7.850,220300 | +2,14% |
| 2023-12-08 | 7.913,691900 | +0,81% |
| 2023-12-07 | 7.822,422300 | -1,15% |
| 2023-12-06 | 7.856,334200 | +0,43% |
| 2023-12-05 | 8.073,206000 | +2,76% |
| 2023-11-30 | 8.212,240200 | +1,72% |
| 2023-11-29 | 8.314,078700 | +1,24% |
| 2023-11-28 | 8.370,099800 | +0,67% |
| 2023-11-27 | 8.273,651800 | -1,15% |
| 2023-11-24 | 8.346,251600 | +0,88% |
| 2023-11-23 | 8.330,528100 | -0,19% |
| 2023-11-22 | 8.288,895500 | -0,50% |
| 2023-11-21 | 8.378,520600 | +1,08% |
| 2023-11-20 | 8.413,298500 | +0,42% |
| 2023-11-17 | 8.299,300300 | -1,35% |
| 2023-11-16 | 8.162,758100 | -1,65% |
| 2023-11-15 | 8.420,706200 | +3,16% |
| 2023-11-14 | 8.463,092500 | +0,50% |
| 2023-11-13 | 8.363,144100 | -1,18% |
| 2023-11-10 | 8.252,986900 | -1,32% |
| 2023-11-09 | 8.193,129600 | -0,73% |
| 2023-11-08 | 8.222,047600 | +0,35% |
| 2023-11-07 | 8.343,673100 | +1,48% |
| 2023-11-06 | 8.584,064000 | +2,88% |
| 2023-11-03 | 8.640,883300 | +0,66% |
| 2023-11-02 | 8.707,974700 | +0,78% |
| 2023-10-31 | 8.554,844800 | -1,76% |
| 2023-10-30 | 8.516,514200 | -0,45% |
| 2023-10-27 | 8.645,678900 | +1,52% |
| 2023-10-26 | 8.612,880900 | -0,38% |
| 2023-10-25 | 8.649,665100 | +0,43% |
| 2023-10-24 | 8.600,636600 | -0,57% |
| 2023-10-20 | 8.825,283700 | +2,61% |
| 2023-10-19 | 8.912,103300 | +0,98% |
| 2023-10-18 | 8.922,288300 | +0,11% |
| 2023-10-17 | 8.819,044900 | -1,16% |
| 2023-10-16 | 8.806,796200 | -0,14% |
| 2023-10-13 | 8.801,291100 | -0,06% |
| 2023-10-12 | 8.626,257700 | -1,99% |
| 2023-10-11 | 8.562,480300 | -0,74% |
| 2023-10-10 | 8.699,777400 | +1,60% |
| 2023-10-09 | 8.658,366300 | -0,48% |
| 2023-10-06 | 8.397,465800 | -3,01% |
| 2023-10-05 | 8.325,079600 | -0,86% |
| 2023-10-04 | 8.375,176500 | +0,60% |
| 2023-10-03 | 8.597,279000 | +2,65% |
| 2023-10-02 | 8.619,343400 | +0,26% |
| 2023-09-29 | 8.811,139100 | +2,23% |
| 2023-09-27 | 8.889,827400 | +0,89% |
| 2023-09-26 | 8.743,431100 | -1,65% |
| 2023-09-25 | 8.788,363100 | +0,51% |
| 2023-09-22 | 8.780,788700 | -0,09% |
| 2023-09-21 | 8.826,625000 | +0,52% |
| 2023-09-20 | 8.862,132100 | +0,40% |
| 2023-09-19 | 8.955,798100 | +1,06% |
| 2023-09-18 | 8.929,590900 | -0,29% |
| 2023-09-15 | 8.949,584100 | +0,22% |
| 2023-09-14 | 9.000,121200 | +0,56% |
| 2023-09-13 | 8.894,999700 | -1,17% |
| 2023-09-12 | 8.902,640200 | +0,09% |
| 2023-09-11 | 8.792,442600 | -1,24% |
| 2023-09-08 | 8.785,875100 | -0,07% |
| 2023-09-07 | 8.701,963600 | -0,96% |
| 2023-09-06 | 8.687,487000 | -0,17% |
| 2023-09-05 | 8.725,079400 | +0,43% |
| 2023-09-04 | 8.649,802000 | -0,86% |
| 2023-09-01 | 8.661,530100 | +0,14% |
| 2023-08-31 | 8.564,785400 | -1,12% |
| 2023-08-30 | 8.504,145800 | -0,71% |
| 2023-08-29 | 8.460,151600 | -0,52% |
| 2023-08-28 | 8.453,267900 | -0,08% |
| 2023-08-25 | 8.400,622900 | -0,62% |
| 2023-08-24 | 8.332,781500 | -0,81% |
| 2023-08-23 | 8.318,414600 | -0,17% |
| 2023-08-22 | 8.406,966800 | +1,06% |
| 2023-08-21 | 8.433,843900 | +0,32% |
| 2023-08-18 | 8.453,162300 | +0,23% |
| 2023-08-17 | 8.435,981400 | -0,20% |
| 2023-08-16 | 8.378,005600 | -0,69% |
| 2023-08-15 | 8.449,108700 | +0,85% |
| 2023-08-14 | 8.558,895800 | +1,30% |
| 2023-08-11 | 8.595,521900 | +0,43% |
| 2023-08-10 | 8.592,525000 | -0,03% |
| 2023-08-09 | 8.647,659700 | +0,64% |
| 2023-08-08 | 8.427,731300 | -2,54% |
| 2023-08-07 | 8.406,275900 | -0,25% |
| 2023-08-04 | 8.403,942600 | -0,03% |
| 2023-08-03 | 8.309,779600 | -1,12% |
| 2023-08-02 | 8.168,291500 | -1,70% |
| 2023-08-01 | 8.331,161400 | +1,99% |
| 2023-07-31 | 8.383,635600 | +0,63% |
| 2023-07-28 | 8.281,360600 | -1,22% |
| 2023-07-27 | 8.259,668300 | -0,26% |
| 2023-07-26 | 8.258,930400 | -0,01% |
| 2023-07-25 | 8.247,781100 | -0,13% |
| 2023-07-24 | 8.235,909500 | -0,14% |
| 2023-07-21 | 8.115,608000 | -1,46% |
| 2023-07-20 | 8.011,996700 | -1,28% |
| 2023-07-19 | 7.964,958000 | -0,59% |
| 2023-07-18 | 7.924,108700 | -0,51% |
| 2023-07-17 | 7.812,072800 | -1,41% |
| 2023-07-14 | 7.851,460700 | +0,50% |
| 2023-07-13 | 7.978,228400 | +1,61% |
| 2023-07-12 | 7.945,355800 | -0,41% |
| 2023-07-11 | 7.872,841700 | -0,91% |
| 2023-07-10 | 7.739,750900 | -1,69% |
| 2023-07-07 | 7.691,135400 | -0,63% |
| 2023-07-06 | 7.511,968700 | -2,33% |
| 2023-07-05 | 7.666,826800 | +2,06% |
| 2023-07-04 | 7.704,482700 | +0,49% |
| 2023-07-03 | 7.657,034900 | -0,62% |
| 2023-06-30 | 7.660,446400 | +0,04% |
| 2023-06-29 | 7.534,137000 | -1,65% |
| 2023-06-29 | 7.061,284100 | -6,28% |
| 2023-06-28 | 7.065,264400 | +0,06% |
| 2023-06-28 | 7.534,278900 | +6,64% |
| 2023-06-27 | 7.525,014700 | -0,12% |
| 2023-06-26 | 7.550,793100 | +0,34% |
| 2023-06-23 | 7.438,843100 | -1,48% |
| 2023-06-22 | 7.495,086500 | +0,76% |
| 2023-06-21 | 7.647,405900 | +2,03% |
| 2023-06-20 | 7.522,330300 | -1,64% |
| 2023-06-19 | 7.676,085600 | +2,04% |
| 2023-06-16 | 7.662,364400 | -0,18% |
| 2023-06-15 | 7.603,418700 | -0,77% |
| 2023-06-14 | 7.420,279400 | -2,41% |
| 2023-06-13 | 7.480,637100 | +0,81% |
| 2023-06-12 | 7.315,657100 | -2,21% |
| 2023-06-09 | 7.476,650200 | +2,20% |
| 2023-06-08 | 7.508,671700 | +0,43% |
| 2023-06-07 | 7.530,110400 | +0,29% |
| 2023-06-06 | 7.407,210100 | -1,63% |
| 2023-06-05 | 7.413,275500 | +0,08% |
| 2023-06-02 | 7.358,426000 | -0,74% |
| 2023-06-01 | 7.225,250300 | -1,81% |
| 2023-05-31 | 7.149,427500 | -1,05% |
| 2023-05-30 | 7.241,296300 | +1,28% |
| 2023-05-26 | 7.422,424400 | +2,50% |
| 2023-05-25 | 7.406,764800 | -0,21% |
| 2023-05-24 | 7.592,240900 | +2,50% |
| 2023-05-23 | 7.546,340300 | -0,60% |
| 2023-05-22 | 7.470,050500 | -1,01% |
| 2023-05-19 | 7.522,435000 | +0,70% |
| 2023-05-18 | 7.445,737900 | -1,02% |
| 2023-05-17 | 7.425,953200 | -0,27% |
| 2023-05-16 | 7.348,312400 | -1,05% |
| 2023-05-15 | 7.399,049700 | +0,69% |
| 2023-05-12 | 7.294,932100 | -1,41% |
| 2023-05-11 | 7.330,289100 | +0,48% |
| 2023-05-10 | 7.419,056700 | +1,21% |
| 2023-05-09 | 7.441,539700 | +0,30% |
| 2023-05-08 | 7.436,290300 | -0,07% |
| 2023-05-05 | 7.359,512100 | -1,03% |
| 2023-05-04 | 7.160,590400 | -2,70% |
| 2023-05-03 | 7.175,898100 | +0,21% |
| 2023-05-02 | 7.348,712700 | +2,41% |
| 2023-04-28 | 7.745,374400 | +5,40% |
| 2023-04-27 | 7.600,812800 | -1,87% |
| 2023-04-26 | 7.622,428000 | +0,28% |
| 2023-04-25 | 7.743,381400 | +1,59% |
| 2023-04-24 | 7.867,881800 | +1,61% |
| 2023-04-21 | 7.788,753000 | -1,01% |
| 2023-04-20 | 7.731,061000 | -0,74% |
| 2023-04-19 | 7.861,366700 | +1,69% |
| 2023-04-18 | 7.958,852000 | +1,24% |
| 2023-04-17 | 7.953,349100 | -0,07% |
| 2023-04-14 | 7.973,172500 | +0,25% |
| 2023-04-13 | 7.959,727700 | -0,17% |
| 2023-04-12 | 8.002,053000 | +0,53% |
| 2023-04-11 | 7.955,906300 | -0,58% |
| 2023-04-06 | 7.864,549600 | -1,15% |
| 2023-04-05 | 7.863,801800 | -0,01% |
| 2023-04-04 | 7.811,488000 | -0,67% |
| 2023-04-03 | 7.867,223500 | +0,71% |
| 2023-03-31 | 7.570,921800 | -3,77% |
| 2023-03-30 | 7.505,587000 | -0,86% |
| 2023-03-29 | 7.453,787000 | -0,69% |
| 2023-03-28 | 7.463,550400 | +0,13% |
| 2023-03-27 | 7.350,979300 | -1,51% |
| 2023-03-24 | 7.227,115000 | -1,69% |
| 2023-03-23 | 7.324,284300 | +1,34% |
| 2023-03-22 | 7.409,823700 | +1,17% |
| 2023-03-21 | 7.325,013800 | -1,14% |
| 2023-03-20 | 7.176,860600 | -2,02% |
| 2023-03-17 | 7.116,102600 | -0,85% |
| 2023-03-16 | 7.155,606200 | +0,56% |
| 2023-03-14 | 7.572,367300 | +5,82% |
| 2023-03-13 | 7.631,643700 | +0,78% |
| 2023-03-10 | 7.756,807000 | +1,64% |
| 2023-03-09 | 7.787,339100 | +0,39% |
| 2023-03-08 | 7.807,973400 | +0,26% |
| 2023-03-07 | 7.884,638200 | +0,98% |
| 2023-03-06 | 8.002,517000 | +1,50% |
| 2023-03-03 | 8.017,778300 | +0,19% |
| 2023-03-02 | 7.940,820500 | -0,96% |
| 2023-03-01 | 7.868,905500 | -0,91% |
| 2023-02-28 | 7.797,840900 | -0,90% |
| 2023-02-27 | 7.796,348600 | -0,02% |
| 2023-02-24 | 7.720,242400 | -0,98% |
| 2023-02-23 | 7.665,461600 | -0,71% |
| 2023-02-22 | 7.590,285700 | -0,98% |
| 2023-02-21 | 7.666,879500 | +1,01% |
| 2023-02-20 | 7.731,765700 | +0,85% |
| 2023-02-17 | 7.717,272900 | -0,19% |
| 2023-02-16 | 7.912,024100 | +2,52% |
| 2023-02-15 | 7.944,750200 | +0,41% |
| 2023-02-14 | 7.997,505600 | +0,66% |
| 2023-02-13 | 7.995,938000 | -0,02% |
| 2023-02-10 | 7.976,846900 | -0,24% |
| 2023-02-09 | 7.838,989100 | -1,73% |
| 2023-02-08 | 7.825,646900 | -0,17% |
| 2023-02-07 | 7.800,907600 | -0,32% |
| 2023-02-06 | 7.566,094900 | -3,01% |
| 2023-02-03 | 7.626,511100 | +0,80% |
| 2023-02-02 | 7.752,214800 | +1,65% |
| 2023-02-01 | 7.905,112300 | +1,97% |
| 2023-01-31 | 8.018,473500 | +1,43% |
| 2023-01-30 | 8.034,403000 | +0,20% |
| 2023-01-27 | 8.171,680600 | +1,71% |
| 2023-01-26 | 8.187,670600 | +0,20% |
| 2023-01-25 | 8.155,277800 | -0,40% |
| 2023-01-24 | 8.217,681700 | +0,77% |
| 2023-01-23 | 8.289,076100 | +0,87% |
| 2023-01-20 | 8.258,500000 | -0,37% |
| 2023-01-19 | 8.092,682100 | -2,01% |
| 2023-01-18 | 8.160,225500 | +0,83% |
| 2023-01-17 | 8.176,214000 | +0,20% |
| 2023-01-16 | 8.130,404000 | -0,56% |
| 2023-01-13 | 8.135,106500 | +0,06% |
| 2023-01-12 | 8.132,818500 | -0,03% |
| 2023-01-11 | 7.935,263900 | -2,43% |
| 2023-01-10 | 7.826,984000 | -1,36% |
| 2023-01-09 | 7.916,477800 | +1,14% |
| 2023-01-06 | 7.810,135100 | -1,34% |
| 2023-01-05 | 7.685,766500 | -1,59% |
| 2023-01-04 | 7.680,698000 | -0,07% |
| 2023-01-03 | 7.872,756800 | +2,50% |
| 2023-01-02 | 8.162,759500 | +3,68% |
| 2022-12-30 | 8.094,283300 | -0,84% |
| 2022-12-29 | 8.009,517900 | -1,05% |
| 2022-12-28 | 8.017,745900 | +0,10% |
| 2022-12-27 | 8.119,431300 | +1,27% |
| 2022-12-23 | 8.047,778200 | -0,88% |
| 2022-12-22 | 7.993,055500 | -0,68% |
| 2022-12-21 | 8.082,641500 | +1,12% |
| 2022-12-20 | 7.928,316900 | -1,91% |
| 2022-12-19 | 7.951,300400 | +0,29% |
| 2022-12-16 | 7.966,457400 | +0,19% |
| 2022-12-15 | 8.125,828900 | +2,00% |
| 2022-12-14 | 8.163,734900 | +0,47% |
| 2022-12-13 | 8.200,730500 | +0,45% |
| 2022-12-12 | 7.918,757000 | -3,44% |
| 2022-12-09 | 7.783,448200 | -1,71% |
| 2022-12-08 | 7.772,924100 | -0,14% |
| 2022-12-07 | 7.770,307900 | -0,03% |
| 2022-12-06 | 7.795,554900 | +0,32% |
| 2022-12-05 | 8.028,700100 | +2,99% |
| 2022-12-02 | 8.317,936100 | +3,60% |
| 2022-12-01 | 8.514,056800 | +2,36% |
| 2022-11-30 | 8.516,527900 | +0,03% |
| 2022-11-29 | 8.436,363900 | -0,94% |
| 2022-11-28 | 8.382,828200 | -0,63% |
| 2022-11-25 | 8.556,553100 | +2,07% |
| 2022-11-24 | 8.638,157000 | +0,95% |
| 2022-11-23 | 8.627,969900 | -0,12% |
| 2022-11-22 | 8.638,654200 | +0,12% |
| 2022-11-21 | 8.299,473400 | -3,93% |
| 2022-11-18 | 8.393,057800 | +1,13% |
| 2022-11-17 | 8.435,078500 | +0,50% |
| 2022-11-16 | 8.539,254800 | +1,24% |
| 2022-11-15 | 8.559,449800 | +0,24% |
| 2022-11-14 | 8.522,087900 | -0,44% |
| 2022-11-11 | 8.522,895900 | +0,01% |
| 2022-11-10 | 8.401,572800 | -1,42% |
| 2022-11-09 | 8.287,454700 | -1,36% |
| 2022-11-08 | 8.563,270000 | +3,33% |
| 2022-11-07 | 8.724,996400 | +1,89% |
| 2022-11-04 | 8.604,274100 | -1,38% |
| 2022-11-03 | 8.353,437300 | -2,92% |
| 2022-11-02 | 8.361,494000 | +0,10% |
| 2022-10-28 | 8.196,160900 | -1,98% |
| 2022-10-27 | 8.265,237200 | +0,84% |
| 2022-10-26 | 8.236,090900 | -0,35% |
| 2022-10-25 | 8.090,623300 | -1,77% |
| 2022-10-24 | 7.983,373300 | -1,33% |
| 2022-10-21 | 7.867,760000 | -1,45% |
| 2022-10-20 | 7.870,040800 | +0,03% |
| 2022-10-19 | 7.809,601300 | -0,77% |