Aktuális árfolyam
10,3237
2026-04-01
Eszközérték
29 M
Forint
Hozam (3 év)
+125,25%
Évesített hozam (CAGR)
+31,38%
Maximum ár
10,7805
Minimum ár
4,5831
Volatilitás
15,62%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-01 | 10,323672 | +1,95% |
| 2026-03-31 | 10,125827 | +1,21% |
| 2026-03-30 | 10,005074 | -0,08% |
| 2026-03-27 | 10,012963 | -1,43% |
| 2026-03-26 | 10,158598 | -0,42% |
| 2026-03-25 | 10,201387 | +1,82% |
| 2026-03-24 | 10,019081 | +0,05% |
| 2026-03-23 | 10,014396 | +0,09% |
| 2026-03-20 | 10,005512 | -0,51% |
| 2026-03-19 | 10,056729 | -1,87% |
| 2026-03-18 | 10,248825 | -0,15% |
| 2026-03-17 | 10,264057 | +1,54% |
| 2026-03-16 | 10,108233 | +0,24% |
| 2026-03-13 | 10,083861 | -0,91% |
| 2026-03-12 | 10,176400 | -0,64% |
| 2026-03-11 | 10,241502 | -0,64% |
| 2026-03-10 | 10,307070 | +3,29% |
| 2026-03-09 | 9,979229 | -0,93% |
| 2026-03-06 | 10,072935 | -1,88% |
| 2026-03-05 | 10,265675 | +0,13% |
| 2026-03-04 | 10,252163 | +2,39% |
| 2026-03-03 | 10,012716 | -4,51% |
| 2026-03-02 | 10,486005 | -1,31% |
| 2026-02-27 | 10,625642 | -0,39% |
| 2026-02-26 | 10,667193 | -1,05% |
| 2026-02-25 | 10,780474 | +1,30% |
| 2026-02-24 | 10,642360 | -0,99% |
| 2026-02-23 | 10,748834 | +1,17% |
| 2026-02-20 | 10,624364 | 0,00% |
| 2026-02-19 | 10,624780 | -0,21% |
| 2026-02-18 | 10,647210 | +1,50% |
| 2026-02-17 | 10,489900 | -0,49% |
| 2026-02-16 | 10,541836 | +0,32% |
| 2026-02-13 | 10,508120 | -1,74% |
| 2026-02-12 | 10,694700 | +0,18% |
| 2026-02-11 | 10,675276 | +0,33% |
| 2026-02-10 | 10,639768 | -0,73% |
| 2026-02-09 | 10,718228 | +0,84% |
| 2026-02-06 | 10,628886 | +0,60% |
| 2026-02-05 | 10,565269 | -1,95% |
| 2026-02-04 | 10,775926 | +0,58% |
| 2026-02-03 | 10,714005 | +1,48% |
| 2026-02-02 | 10,557560 | +0,04% |
| 2026-01-30 | 10,553561 | -0,49% |
| 2026-01-29 | 10,605948 | -0,57% |
| 2026-01-28 | 10,666661 | +0,84% |
| 2026-01-27 | 10,578019 | +0,44% |
| 2026-01-26 | 10,531503 | +1,20% |
| 2026-01-23 | 10,407049 | -0,40% |
| 2026-01-22 | 10,448818 | +2,67% |
| 2026-01-21 | 10,177579 | -0,05% |
| 2026-01-20 | 10,183113 | -0,79% |
| 2026-01-19 | 10,263880 | -0,69% |
| 2026-01-16 | 10,335616 | -0,22% |
| 2026-01-15 | 10,357962 | +0,77% |
| 2026-01-14 | 10,278438 | +0,16% |
| 2026-01-13 | 10,261830 | +0,14% |
| 2026-01-12 | 10,247208 | +0,78% |
| 2026-01-09 | 10,168224 | +0,85% |
| 2026-01-08 | 10,082322 | -0,90% |
| 2026-01-07 | 10,174002 | +0,68% |
| 2026-01-06 | 10,105386 | +0,47% |
| 2026-01-05 | 10,058021 | +2,23% |
| 2025-12-31 | 9,838886 | +0,07% |
| 2025-12-30 | 9,832442 | +0,57% |
| 2025-12-29 | 9,776540 | +0,21% |
| 2025-12-23 | 9,755668 | -0,42% |
| 2025-12-22 | 9,796546 | +0,50% |
| 2025-12-19 | 9,747904 | +1,02% |
| 2025-12-18 | 9,649043 | +0,41% |
| 2025-12-17 | 9,609198 | +0,03% |
| 2025-12-16 | 9,606040 | -0,42% |
| 2025-12-15 | 9,646082 | +1,13% |
| 2025-12-12 | 9,538672 | -0,06% |
| 2025-12-11 | 9,543940 | +0,84% |
| 2025-12-10 | 9,464522 | +0,41% |
| 2025-12-09 | 9,426175 | +1,01% |
| 2025-12-08 | 9,332023 | -0,06% |
| 2025-12-05 | 9,337938 | -0,26% |
| 2025-12-04 | 9,362409 | +0,35% |
| 2025-12-03 | 9,329502 | -0,17% |
| 2025-12-02 | 9,345619 | -0,31% |
| 2025-12-01 | 9,374875 | +0,41% |
| 2025-11-28 | 9,336260 | +0,20% |
| 2025-11-27 | 9,317437 | -0,27% |
| 2025-11-26 | 9,342227 | +0,75% |
| 2025-11-25 | 9,272862 | +1,21% |
| 2025-11-24 | 9,162110 | +0,76% |
| 2025-11-21 | 9,092946 | -1,47% |
| 2025-11-20 | 9,228638 | +0,12% |
| 2025-11-19 | 9,217993 | +1,20% |
| 2025-11-18 | 9,108966 | -1,49% |
| 2025-11-17 | 9,247120 | -0,43% |
| 2025-11-14 | 9,287019 | -0,66% |
| 2025-11-13 | 9,348963 | -0,03% |
| 2025-11-12 | 9,352016 | +0,38% |
| 2025-11-11 | 9,316637 | +0,08% |
| 2025-11-10 | 9,309264 | +1,56% |
| 2025-11-07 | 9,166135 | -0,48% |
| 2025-11-06 | 9,210534 | +0,70% |
| 2025-11-05 | 9,146862 | -0,10% |
| 2025-11-04 | 9,156338 | -0,53% |
| 2025-11-03 | 9,205007 | +0,37% |
| 2025-10-31 | 9,171472 | -0,05% |
| 2025-10-30 | 9,175655 | -0,18% |
| 2025-10-29 | 9,192012 | +0,12% |
| 2025-10-28 | 9,181048 | +1,31% |
| 2025-10-27 | 9,062537 | +0,65% |
| 2025-10-22 | 9,003620 | +0,80% |
| 2025-10-21 | 8,932590 | +0,17% |
| 2025-10-20 | 8,917754 | +1,27% |
| 2025-10-17 | 8,806259 | -0,91% |
| 2025-10-16 | 8,887242 | +0,09% |
| 2025-10-15 | 8,879478 | +0,83% |
| 2025-10-14 | 8,806384 | -0,53% |
| 2025-10-13 | 8,853546 | +0,52% |
| 2025-10-10 | 8,807924 | +0,20% |
| 2025-10-09 | 8,790009 | -0,23% |
| 2025-10-08 | 8,810114 | +0,28% |
| 2025-10-07 | 8,785285 | +0,07% |
| 2025-10-06 | 8,779264 | -0,54% |
| 2025-10-03 | 8,826917 | +0,31% |
| 2025-10-02 | 8,799643 | +0,38% |
| 2025-10-01 | 8,766603 | +1,06% |
| 2025-09-30 | 8,674242 | -0,48% |
| 2025-09-29 | 8,715897 | +0,05% |
| 2025-09-26 | 8,711254 | +0,93% |
| 2025-09-25 | 8,630661 | -0,32% |
| 2025-09-24 | 8,658127 | +0,38% |
| 2025-09-23 | 8,625135 | +0,45% |
| 2025-09-22 | 8,586716 | -0,08% |
| 2025-09-19 | 8,593446 | -0,56% |
| 2025-09-18 | 8,642007 | +0,23% |
| 2025-09-17 | 8,622517 | -0,08% |
| 2025-09-16 | 8,629527 | -1,19% |
| 2025-09-15 | 8,733557 | +0,39% |
| 2025-09-12 | 8,699220 | -0,31% |
| 2025-09-11 | 8,726138 | +0,80% |
| 2025-09-10 | 8,657061 | -0,81% |
| 2025-09-09 | 8,728083 | -0,45% |
| 2025-09-08 | 8,767823 | +1,02% |
| 2025-09-05 | 8,679480 | -0,42% |
| 2025-09-04 | 8,715708 | +1,11% |
| 2025-09-03 | 8,620283 | +0,78% |
| 2025-09-02 | 8,553896 | -0,27% |
| 2025-09-01 | 8,577258 | -0,01% |
| 2025-08-29 | 8,578258 | -0,83% |
| 2025-08-28 | 8,650078 | -0,70% |
| 2025-08-27 | 8,711215 | -1,04% |
| 2025-08-26 | 8,803189 | -0,34% |
| 2025-08-25 | 8,833086 | +0,35% |
| 2025-08-22 | 8,802017 | -2,93% |
| 2025-08-21 | 9,067977 | +0,24% |
| 2025-08-19 | 9,046459 | +0,98% |
| 2025-08-18 | 8,958859 | -0,02% |
| 2025-08-15 | 8,961085 | +0,46% |
| 2025-08-14 | 8,920147 | -0,89% |
| 2025-08-13 | 9,000474 | +0,51% |
| 2025-08-12 | 8,954750 | -0,03% |
| 2025-08-11 | 8,957095 | -0,31% |
| 2025-08-08 | 8,984548 | +1,13% |
| 2025-08-07 | 8,884237 | +2,05% |
| 2025-08-06 | 8,706030 | +1,18% |
| 2025-08-05 | 8,604604 | +0,06% |
| 2025-08-04 | 8,599501 | +1,02% |
| 2025-08-01 | 8,512715 | -1,79% |
| 2025-07-31 | 8,667618 | -0,36% |
| 2025-07-30 | 8,698888 | +0,66% |
| 2025-07-29 | 8,641999 | +0,56% |
| 2025-07-28 | 8,593713 | -0,61% |
| 2025-07-25 | 8,646181 | +0,04% |
| 2025-07-24 | 8,642542 | +0,79% |
| 2025-07-23 | 8,574675 | +0,53% |
| 2025-07-22 | 8,529516 | -0,66% |
| 2025-07-21 | 8,586112 | -0,16% |
| 2025-07-18 | 8,599580 | +1,02% |
| 2025-07-17 | 8,513003 | +1,15% |
| 2025-07-16 | 8,416194 | +0,01% |
| 2025-07-15 | 8,415305 | +0,01% |
| 2025-07-14 | 8,414422 | +0,40% |
| 2025-07-11 | 8,381120 | -0,07% |
| 2025-07-10 | 8,387219 | -0,65% |
| 2025-07-09 | 8,442122 | +0,68% |
| 2025-07-08 | 8,385074 | +0,51% |
| 2025-07-07 | 8,342490 | +0,05% |
| 2025-07-04 | 8,338117 | -0,27% |
| 2025-07-03 | 8,360295 | +1,03% |
| 2025-07-02 | 8,274944 | +0,22% |
| 2025-07-01 | 8,256551 | -0,40% |
| 2025-06-30 | 8,289886 | +0,65% |
| 2025-06-27 | 8,236646 | +0,59% |
| 2025-06-26 | 8,188493 | +0,80% |
| 2025-06-25 | 8,123778 | -0,24% |
| 2025-06-24 | 8,142916 | +1,82% |
| 2025-06-23 | 7,997487 | -1,30% |
| 2025-06-20 | 8,103031 | +0,69% |
| 2025-06-19 | 8,047790 | -0,40% |
| 2025-06-18 | 8,079899 | -0,03% |
| 2025-06-17 | 8,082093 | +0,23% |
| 2025-06-16 | 8,063718 | +0,75% |
| 2025-06-13 | 8,003666 | -0,84% |
| 2025-06-12 | 8,071551 | -0,57% |
| 2025-06-11 | 8,118181 | -0,31% |
| 2025-06-10 | 8,143228 | +1,58% |
| 2025-06-06 | 8,016739 | -0,57% |
| 2025-06-05 | 8,062367 | -0,49% |
| 2025-06-04 | 8,101776 | +0,66% |
| 2025-06-03 | 8,048829 | -0,48% |
| 2025-06-02 | 8,087339 | +0,09% |
| 2025-05-30 | 8,080235 | -0,09% |
| 2025-05-29 | 8,087636 | -1,11% |
| 2025-05-28 | 8,178256 | +0,83% |
| 2025-05-27 | 8,110991 | +0,51% |
| 2025-05-26 | 8,070119 | +1,60% |
| 2025-05-23 | 7,943020 | -0,66% |
| 2025-05-22 | 7,996005 | -0,52% |
| 2025-05-21 | 8,037779 | -0,81% |
| 2025-05-20 | 8,103731 | +0,43% |
| 2025-05-19 | 8,068662 | -0,51% |
| 2025-05-16 | 8,109676 | +0,40% |
| 2025-05-15 | 8,077102 | -0,32% |
| 2025-05-14 | 8,103366 | +0,41% |
| 2025-05-13 | 8,070012 | +0,15% |
| 2025-05-12 | 8,057902 | +0,76% |
| 2025-05-09 | 7,997095 | +2,05% |
| 2025-05-08 | 7,836485 | +0,40% |
| 2025-05-07 | 7,805438 | +1,16% |
| 2025-05-06 | 7,716006 | -0,94% |
| 2025-05-05 | 7,789583 | +1,72% |
| 2025-04-30 | 7,657959 | -1,95% |
| 2025-04-29 | 7,810381 | +0,23% |
| 2025-04-28 | 7,792128 | -0,26% |
| 2025-04-25 | 7,812104 | +0,69% |
| 2025-04-24 | 7,758285 | +0,50% |
| 2025-04-23 | 7,719393 | +2,33% |
| 2025-04-22 | 7,543599 | +1,52% |
| 2025-04-17 | 7,430536 | +0,75% |
| 2025-04-16 | 7,375392 | -0,37% |
| 2025-04-15 | 7,402899 | +1,00% |
| 2025-04-14 | 7,329327 | +2,54% |
| 2025-04-11 | 7,148067 | -1,26% |
| 2025-04-10 | 7,239369 | +4,46% |
| 2025-04-09 | 6,929976 | -2,31% |
| 2025-04-08 | 7,093724 | +3,26% |
| 2025-04-07 | 6,869813 | -2,59% |
| 2025-04-04 | 7,052700 | -6,68% |
| 2025-04-03 | 7,557582 | -3,38% |
| 2025-04-02 | 7,822028 | +0,03% |
| 2025-04-01 | 7,819763 | +1,29% |
| 2025-03-31 | 7,720243 | -1,75% |
| 2025-03-28 | 7,857695 | -1,25% |
| 2025-03-27 | 7,956862 | +0,17% |
| 2025-03-26 | 7,943298 | -0,33% |
| 2025-03-25 | 7,969680 | +0,98% |
| 2025-03-24 | 7,892283 | +1,67% |
| 2025-03-21 | 7,762450 | -0,57% |
| 2025-03-20 | 7,806753 | -0,59% |
| 2025-03-19 | 7,853262 | -0,49% |
| 2025-03-18 | 7,892022 | +0,69% |
| 2025-03-17 | 7,837681 | +0,65% |
| 2025-03-14 | 7,787054 | +2,32% |
| 2025-03-13 | 7,610388 | +1,06% |
| 2025-03-12 | 7,530224 | +1,30% |
| 2025-03-11 | 7,433680 | -0,71% |
| 2025-03-10 | 7,487029 | -1,83% |
| 2025-03-07 | 7,626433 | +0,11% |
| 2025-03-06 | 7,617769 | +1,43% |
| 2025-03-05 | 7,510259 | +3,10% |
| 2025-03-04 | 7,284727 | -3,05% |
| 2025-03-03 | 7,513732 | +0,39% |
| 2025-02-28 | 7,484204 | -1,38% |
| 2025-02-27 | 7,589306 | -0,59% |
| 2025-02-26 | 7,634625 | +1,66% |
| 2025-02-25 | 7,510077 | +0,94% |
| 2025-02-24 | 7,439985 | -1,30% |
| 2025-02-21 | 7,537927 | -0,02% |
| 2025-02-20 | 7,539170 | -0,88% |
| 2025-02-19 | 7,605862 | -1,13% |
| 2025-02-18 | 7,692514 | +2,19% |
| 2025-02-17 | 7,527796 | +0,36% |
| 2025-02-14 | 7,501106 | -0,34% |
| 2025-02-13 | 7,526398 | +1,14% |
| 2025-02-12 | 7,441866 | +1,02% |
| 2025-02-11 | 7,366827 | +1,34% |
| 2025-02-10 | 7,269542 | +0,63% |
| 2025-02-07 | 7,223988 | +0,61% |
| 2025-02-06 | 7,180387 | +3,29% |
| 2025-02-05 | 6,951456 | -0,54% |
| 2025-02-04 | 6,989104 | +0,87% |
| 2025-02-03 | 6,928759 | -2,00% |
| 2025-01-31 | 7,070133 | -0,38% |
| 2025-01-30 | 7,097235 | +0,94% |
| 2025-01-29 | 7,031375 | +0,30% |
| 2025-01-28 | 7,010059 | +0,34% |
| 2025-01-27 | 6,986195 | -0,46% |
| 2025-01-24 | 7,018476 | +0,80% |
| 2025-01-23 | 6,962687 | +0,41% |
| 2025-01-22 | 6,934058 | +1,08% |
| 2025-01-21 | 6,859789 | +0,18% |
| 2025-01-20 | 6,847397 | +1,04% |
| 2025-01-17 | 6,776857 | +1,06% |
| 2025-01-16 | 6,705448 | -0,33% |
| 2025-01-15 | 6,727753 | +1,47% |
| 2025-01-14 | 6,630127 | +0,45% |
| 2025-01-13 | 6,600243 | -0,83% |
| 2025-01-10 | 6,655255 | +0,59% |
| 2025-01-09 | 6,616051 | +0,48% |
| 2025-01-08 | 6,584711 | -0,48% |
| 2025-01-07 | 6,616233 | +0,77% |
| 2025-01-06 | 6,565952 | +0,11% |
| 2025-01-03 | 6,559036 | +0,60% |
| 2025-01-02 | 6,519624 | +0,80% |
| 2024-12-31 | 6,467570 | +0,10% |
| 2024-12-30 | 6,460797 | -0,32% |
| 2024-12-23 | 6,481833 | +0,22% |
| 2024-12-20 | 6,467568 | -0,28% |
| 2024-12-19 | 6,485523 | -0,50% |
| 2024-12-18 | 6,518054 | +0,10% |
| 2024-12-17 | 6,511220 | -1,65% |
| 2024-12-16 | 6,620148 | -0,35% |
| 2024-12-13 | 6,643189 | +0,11% |
| 2024-12-12 | 6,636007 | -0,18% |
| 2024-12-11 | 6,647699 | -0,42% |
| 2024-12-10 | 6,675795 | +0,43% |
| 2024-12-09 | 6,647075 | +0,66% |
| 2024-12-06 | 6,603353 | +0,31% |
| 2024-12-05 | 6,582675 | +1,38% |
| 2024-12-04 | 6,493348 | +1,04% |
| 2024-12-03 | 6,426512 | -0,36% |
| 2024-12-02 | 6,449700 | +1,77% |
| 2024-11-29 | 6,337816 | -0,11% |
| 2024-11-28 | 6,344682 | -0,24% |
| 2024-11-27 | 6,360046 | -0,60% |
| 2024-11-26 | 6,398751 | +0,27% |
| 2024-11-25 | 6,381817 | -0,06% |
| 2024-11-22 | 6,385749 | +0,48% |
| 2024-11-21 | 6,355340 | +0,93% |
| 2024-11-20 | 6,296530 | +0,61% |
| 2024-11-19 | 6,258473 | -1,96% |
| 2024-11-18 | 6,383822 | +0,08% |
| 2024-11-15 | 6,378681 | -0,89% |
| 2024-11-14 | 6,436160 | +0,99% |
| 2024-11-13 | 6,373293 | -0,43% |
| 2024-11-12 | 6,400534 | -1,34% |
| 2024-11-11 | 6,487469 | -0,02% |
| 2024-11-08 | 6,489040 | +0,18% |
| 2024-11-07 | 6,477515 | +2,19% |
| 2024-11-06 | 6,338520 | +0,23% |
| 2024-11-05 | 6,323862 | -0,12% |
| 2024-11-04 | 6,331716 | +1,17% |
| 2024-10-31 | 6,258788 | -0,47% |
| 2024-10-30 | 6,288580 | -1,39% |
| 2024-10-29 | 6,377166 | +0,80% |
| 2024-10-28 | 6,326631 | -0,09% |
| 2024-10-25 | 6,332159 | +0,29% |
| 2024-10-24 | 6,313817 | -0,01% |
| 2024-10-22 | 6,314224 | -0,65% |
| 2024-10-21 | 6,355650 | -1,01% |
| 2024-10-18 | 6,420681 | +0,69% |
| 2024-10-17 | 6,376374 | -1,59% |
| 2024-10-16 | 6,479643 | +0,53% |
| 2024-10-15 | 6,445678 | -0,05% |
| 2024-10-14 | 6,449096 | -0,07% |
| 2024-10-11 | 6,453587 | +0,83% |
| 2024-10-10 | 6,400190 | -0,13% |
| 2024-10-09 | 6,408480 | +1,14% |
| 2024-10-08 | 6,336084 | -0,42% |
| 2024-10-07 | 6,362880 | +0,23% |
| 2024-10-04 | 6,348344 | +0,36% |
| 2024-10-03 | 6,325561 | -1,21% |
| 2024-10-02 | 6,403190 | -0,60% |
| 2024-10-01 | 6,441922 | -0,50% |
| 2024-09-30 | 6,474040 | -1,43% |
| 2024-09-27 | 6,567670 | +0,50% |
| 2024-09-26 | 6,534780 | +0,70% |
| 2024-09-25 | 6,489211 | +0,71% |
| 2024-09-24 | 6,443315 | +1,22% |
| 2024-09-23 | 6,365497 | -0,04% |
| 2024-09-20 | 6,368036 | -1,15% |
| 2024-09-19 | 6,441865 | +0,70% |
| 2024-09-18 | 6,397018 | +0,05% |
| 2024-09-17 | 6,393986 | +0,90% |
| 2024-09-16 | 6,337063 | -0,49% |
| 2024-09-13 | 6,368551 | +1,27% |
| 2024-09-12 | 6,288582 | +1,05% |
| 2024-09-11 | 6,223364 | -1,32% |
| 2024-09-10 | 6,306908 | -0,95% |
| 2024-09-09 | 6,367357 | +0,29% |
| 2024-09-06 | 6,348912 | -1,71% |
| 2024-09-05 | 6,459616 | -0,49% |
| 2024-09-04 | 6,491610 | -0,49% |
| 2024-09-03 | 6,523901 | -1,32% |
| 2024-09-02 | 6,610841 | +0,92% |
| 2024-08-30 | 6,550809 | +0,21% |
| 2024-08-29 | 6,536891 | +0,70% |
| 2024-08-28 | 6,491596 | -0,77% |
| 2024-08-27 | 6,542242 | +0,02% |
| 2024-08-26 | 6,540757 | +0,06% |
| 2024-08-23 | 6,536593 | +0,27% |
| 2024-08-22 | 6,519077 | -0,37% |
| 2024-08-21 | 6,543305 | +0,27% |
| 2024-08-16 | 6,525531 | +1,86% |
| 2024-08-15 | 6,406548 | +0,30% |
| 2024-08-14 | 6,387225 | +0,34% |
| 2024-08-13 | 6,365574 | -0,23% |
| 2024-08-12 | 6,380478 | +2,12% |
| 2024-08-09 | 6,248035 | +0,26% |
| 2024-08-08 | 6,232040 | +0,44% |
| 2024-08-07 | 6,204906 | +1,26% |
| 2024-08-06 | 6,127688 | -0,09% |
| 2024-08-05 | 6,133291 | -3,73% |
| 2024-08-02 | 6,371079 | -1,69% |
| 2024-08-01 | 6,480305 | -1,92% |
| 2024-07-31 | 6,606896 | +0,81% |
| 2024-07-30 | 6,553791 | -0,86% |
| 2024-07-29 | 6,610925 | +0,27% |
| 2024-07-26 | 6,592850 | +0,36% |
| 2024-07-25 | 6,569162 | -0,90% |
| 2024-07-24 | 6,629034 | -0,59% |
| 2024-07-23 | 6,668131 | -0,73% |
| 2024-07-22 | 6,717112 | +0,24% |
| 2024-07-19 | 6,700961 | -0,42% |
| 2024-07-18 | 6,729338 | +1,15% |
| 2024-07-17 | 6,652684 | -0,94% |
| 2024-07-16 | 6,715782 | -1,76% |
| 2024-07-15 | 6,836175 | +0,44% |
| 2024-07-12 | 6,806143 | +0,60% |
| 2024-07-11 | 6,765686 | +0,78% |
| 2024-07-10 | 6,713342 | +0,04% |
| 2024-07-09 | 6,710578 | -0,30% |
| 2024-07-08 | 6,730544 | +0,30% |
| 2024-07-05 | 6,710483 | -0,52% |
| 2024-07-04 | 6,745743 | +0,74% |
| 2024-07-03 | 6,696015 | +0,70% |
| 2024-07-02 | 6,649399 | -1,15% |
| 2024-07-01 | 6,726933 | +0,10% |
| 2024-06-28 | 6,720251 | +0,62% |
| 2024-06-27 | 6,679064 | +0,07% |
| 2024-06-26 | 6,674447 | -0,37% |
| 2024-06-25 | 6,699370 | +0,72% |
| 2024-06-24 | 6,651284 | +1,29% |
| 2024-06-21 | 6,566473 | -0,58% |
| 2024-06-20 | 6,604824 | +0,59% |
| 2024-06-19 | 6,566097 | +0,74% |
| 2024-06-18 | 6,517764 | +0,15% |
| 2024-06-17 | 6,508321 | +1,16% |
| 2024-06-14 | 6,433981 | -0,69% |
| 2024-06-13 | 6,478475 | -1,29% |
| 2024-06-12 | 6,563157 | +1,16% |
| 2024-06-11 | 6,487947 | -1,30% |
| 2024-06-10 | 6,573448 | -0,50% |
| 2024-06-07 | 6,606251 | -0,41% |
| 2024-06-06 | 6,633671 | +1,17% |
| 2024-06-05 | 6,557183 | +0,34% |
| 2024-06-04 | 6,534941 | -1,97% |
| 2024-06-03 | 6,665961 | +0,36% |
| 2024-05-31 | 6,642346 | +0,91% |
| 2024-05-30 | 6,582417 | -0,66% |
| 2024-05-29 | 6,626298 | -1,08% |
| 2024-05-28 | 6,698638 | -0,68% |
| 2024-05-27 | 6,744725 | +0,42% |
| 2024-05-24 | 6,716737 | +0,27% |
| 2024-05-23 | 6,698858 | -0,03% |
| 2024-05-22 | 6,701169 | -0,32% |
| 2024-05-21 | 6,722672 | +0,16% |
| 2024-05-17 | 6,711871 | +0,00% |
| 2024-05-16 | 6,711618 | +0,09% |
| 2024-05-15 | 6,705283 | +0,54% |
| 2024-05-14 | 6,669246 | +0,52% |
| 2024-05-13 | 6,634632 | +0,62% |
| 2024-05-10 | 6,593647 | -0,66% |
| 2024-05-09 | 6,637551 | +1,01% |
| 2024-05-08 | 6,571409 | -0,07% |
| 2024-05-07 | 6,576033 | +0,45% |
| 2024-05-06 | 6,546859 | +1,64% |
| 2024-05-03 | 6,441488 | -0,15% |
| 2024-05-02 | 6,451268 | +0,21% |
| 2024-04-30 | 6,437554 | -0,48% |
| 2024-04-29 | 6,468644 | +1,06% |
| 2024-04-26 | 6,401073 | +0,85% |
| 2024-04-25 | 6,347433 | -0,54% |
| 2024-04-24 | 6,381652 | -0,31% |
| 2024-04-23 | 6,401610 | +0,53% |
| 2024-04-22 | 6,368125 | +1,25% |
| 2024-04-19 | 6,289340 | -0,12% |
| 2024-04-18 | 6,296852 | +0,53% |
| 2024-04-17 | 6,263717 | +0,85% |
| 2024-04-16 | 6,210768 | -2,30% |
| 2024-04-15 | 6,357111 | -0,12% |
| 2024-04-12 | 6,364506 | -0,23% |
| 2024-04-11 | 6,378919 | -0,97% |
| 2024-04-10 | 6,441402 | +1,12% |
| 2024-04-09 | 6,370093 | -0,62% |
| 2024-04-08 | 6,409637 | +1,13% |
| 2024-04-05 | 6,338286 | +0,03% |
| 2024-04-04 | 6,336649 | +0,98% |
| 2024-04-03 | 6,275014 | +0,26% |
| 2024-04-02 | 6,258539 | +0,55% |
| 2024-03-28 | 6,224126 | +1,01% |
| 2024-03-27 | 6,161923 | +0,62% |
| 2024-03-26 | 6,124006 | +1,02% |
| 2024-03-25 | 6,062167 | -0,73% |
| 2024-03-22 | 6,106508 | -1,15% |
| 2024-03-21 | 6,177259 | +1,59% |
| 2024-03-20 | 6,080874 | +0,21% |
| 2024-03-19 | 6,068390 | -0,11% |
| 2024-03-18 | 6,075235 | -1,38% |
| 2024-03-14 | 6,160507 | +0,19% |
| 2024-03-13 | 6,148684 | -0,30% |
| 2024-03-12 | 6,167405 | +1,65% |
| 2024-03-11 | 6,067379 | +0,15% |
| 2024-03-08 | 6,058051 | +0,19% |
| 2024-03-07 | 6,046401 | -0,69% |
| 2024-03-06 | 6,088264 | +0,50% |
| 2024-03-05 | 6,057693 | -0,61% |
| 2024-03-04 | 6,095119 | -0,44% |
| 2024-03-01 | 6,122301 | +0,57% |
| 2024-02-29 | 6,087610 | -0,56% |
| 2024-02-28 | 6,121611 | -1,12% |
| 2024-02-27 | 6,190676 | -0,42% |
| 2024-02-26 | 6,216927 | -0,21% |
| 2024-02-23 | 6,230147 | +0,35% |
| 2024-02-22 | 6,208556 | +1,02% |
| 2024-02-21 | 6,146111 | +0,29% |
| 2024-02-20 | 6,128352 | +1,09% |
| 2024-02-19 | 6,062093 | +0,39% |
| 2024-02-16 | 6,038687 | +0,78% |
| 2024-02-15 | 5,992108 | +0,13% |
| 2024-02-14 | 5,984544 | +0,70% |
| 2024-02-13 | 5,942890 | -0,89% |
| 2024-02-12 | 5,996146 | +0,73% |
| 2024-02-09 | 5,952538 | -0,26% |
| 2024-02-08 | 5,967987 | -0,58% |
| 2024-02-07 | 6,003010 | -0,24% |
| 2024-02-06 | 6,017711 | -0,24% |
| 2024-02-05 | 6,032353 | -0,87% |
| 2024-02-02 | 6,085346 | +1,19% |
| 2024-02-01 | 6,013757 | +1,23% |
| 2024-01-31 | 5,940588 | +1,70% |
| 2024-01-30 | 5,841501 | +0,76% |
| 2024-01-29 | 5,797668 | -0,45% |
| 2024-01-26 | 5,823826 | +0,20% |
| 2024-01-25 | 5,812468 | +0,04% |
| 2024-01-24 | 5,810066 | +0,48% |
| 2024-01-23 | 5,782498 | -1,05% |
| 2024-01-22 | 5,843666 | +0,22% |
| 2024-01-19 | 5,830681 | +0,78% |
| 2024-01-18 | 5,785674 | +0,65% |
| 2024-01-17 | 5,748206 | -1,62% |
| 2024-01-16 | 5,843043 | -0,84% |
| 2024-01-15 | 5,892532 | -0,68% |
| 2024-01-12 | 5,933151 | -0,17% |
| 2024-01-11 | 5,943034 | -0,68% |
| 2024-01-10 | 5,983758 | +0,23% |
| 2024-01-09 | 5,970133 | +0,70% |
| 2024-01-08 | 5,928380 | +0,18% |
| 2024-01-05 | 5,917526 | +0,24% |
| 2024-01-04 | 5,903578 | +0,63% |
| 2024-01-03 | 5,866576 | -0,81% |
| 2024-01-02 | 5,914536 | -0,52% |
| 2023-12-29 | 5,945168 | -0,13% |
| 2023-12-28 | 5,953077 | -0,48% |
| 2023-12-27 | 5,981736 | +0,62% |
| 2023-12-22 | 5,944777 | +0,03% |
| 2023-12-21 | 5,943119 | -0,26% |
| 2023-12-20 | 5,958328 | -0,06% |
| 2023-12-19 | 5,961649 | +0,77% |
| 2023-12-18 | 5,916345 | +0,05% |
| 2023-12-15 | 5,913510 | +0,20% |
| 2023-12-14 | 5,901580 | +1,44% |
| 2023-12-13 | 5,817774 | -0,22% |
| 2023-12-12 | 5,830708 | -0,36% |
| 2023-12-11 | 5,851940 | -0,07% |
| 2023-12-08 | 5,855849 | +0,73% |
| 2023-12-07 | 5,813340 | -0,65% |
| 2023-12-06 | 5,851331 | +0,15% |
| 2023-12-05 | 5,842599 | +0,58% |
| 2023-12-04 | 5,809182 | +0,50% |
| 2023-12-01 | 5,780421 | +1,70% |
| 2023-11-30 | 5,683742 | -0,04% |
| 2023-11-29 | 5,685952 | +0,37% |
| 2023-11-28 | 5,664769 | +1,39% |
| 2023-11-27 | 5,587297 | -0,62% |
| 2023-11-24 | 5,621982 | -0,18% |
| 2023-11-23 | 5,632221 | -0,05% |
| 2023-11-22 | 5,635164 | -0,01% |
| 2023-11-21 | 5,635631 | -0,35% |
| 2023-11-20 | 5,655527 | +0,37% |
| 2023-11-17 | 5,634414 | +0,37% |
| 2023-11-16 | 5,613528 | -0,06% |
| 2023-11-15 | 5,616825 | +0,07% |
| 2023-11-14 | 5,612701 | +3,38% |
| 2023-11-13 | 5,429246 | -0,30% |
| 2023-11-10 | 5,445785 | +0,62% |
| 2023-11-08 | 5,412453 | -1,29% |
| 2023-11-06 | 5,483399 | +0,68% |
| 2023-11-03 | 5,446189 | +1,31% |
| 2023-11-02 | 5,376006 | +0,41% |
| 2023-10-31 | 5,353929 | +0,34% |
| 2023-10-30 | 5,335594 | +1,07% |
| 2023-10-27 | 5,279352 | -0,48% |
| 2023-10-26 | 5,304907 | +0,51% |
| 2023-10-25 | 5,278044 | +0,99% |
| 2023-10-24 | 5,226468 | +1,11% |
| 2023-10-20 | 5,169260 | -1,31% |
| 2023-10-19 | 5,238029 | -1,76% |
| 2023-10-18 | 5,332014 | -0,78% |
| 2023-10-17 | 5,373711 | +1,58% |
| 2023-10-16 | 5,290084 | +3,48% |
| 2023-10-13 | 5,112328 | -0,07% |
| 2023-10-12 | 5,116079 | -0,21% |
| 2023-10-11 | 5,126895 | +1,06% |
| 2023-10-10 | 5,073071 | +2,44% |
| 2023-10-09 | 4,952313 | +0,74% |
| 2023-10-06 | 4,915779 | +0,32% |
| 2023-10-05 | 4,900147 | -0,29% |
| 2023-10-04 | 4,914525 | -0,32% |
| 2023-10-03 | 4,930208 | -0,60% |
| 2023-10-02 | 4,960022 | -0,59% |
| 2023-09-29 | 4,989281 | +0,94% |
| 2023-09-28 | 4,942660 | -0,86% |
| 2023-09-27 | 4,985578 | -0,53% |
| 2023-09-26 | 5,012187 | -0,30% |
| 2023-09-25 | 5,027375 | -0,49% |
| 2023-09-22 | 5,052312 | +0,12% |
| 2023-09-21 | 5,046185 | -1,14% |
| 2023-09-20 | 5,104151 | +0,62% |
| 2023-09-19 | 5,072831 | -0,27% |
| 2023-09-18 | 5,086684 | -0,92% |
| 2023-09-15 | 5,133754 | +0,21% |
| 2023-09-14 | 5,122778 | +1,11% |
| 2023-09-13 | 5,066465 | +0,52% |
| 2023-09-12 | 5,040401 | -0,35% |
| 2023-09-11 | 5,058006 | 0,00% |
| 2023-09-08 | 5,058111 | +0,67% |
| 2023-09-07 | 5,024633 | -1,69% |
| 2023-09-06 | 5,110859 | -0,78% |
| 2023-09-05 | 5,151235 | -0,71% |
| 2023-09-04 | 5,188247 | -0,38% |
| 2023-09-01 | 5,208045 | +0,17% |
| 2023-08-31 | 5,199331 | -0,77% |
| 2023-08-30 | 5,239443 | +0,25% |
| 2023-08-29 | 5,226350 | +0,50% |
| 2023-08-28 | 5,200453 | +1,17% |
| 2023-08-25 | 5,140198 | -0,64% |
| 2023-08-24 | 5,173161 | +0,51% |
| 2023-08-23 | 5,146745 | -0,55% |
| 2023-08-22 | 5,175055 | +0,28% |
| 2023-08-21 | 5,160475 | +0,61% |
| 2023-08-18 | 5,129196 | -0,78% |
| 2023-08-17 | 5,169500 | -0,47% |
| 2023-08-16 | 5,193965 | -0,77% |
| 2023-08-15 | 5,234434 | -0,80% |
| 2023-08-14 | 5,276627 | -0,03% |
| 2023-08-11 | 5,278140 | -0,22% |
| 2023-08-10 | 5,289763 | +1,13% |
| 2023-08-09 | 5,230724 | -0,32% |
| 2023-08-08 | 5,247601 | -0,74% |
| 2023-08-07 | 5,286783 | -0,09% |
| 2023-08-04 | 5,291668 | +0,70% |
| 2023-08-03 | 5,255127 | -0,51% |
| 2023-08-02 | 5,282137 | -1,40% |
| 2023-08-01 | 5,357313 | -0,26% |
| 2023-07-31 | 5,371293 | +0,45% |
| 2023-07-28 | 5,347052 | -0,25% |
| 2023-07-27 | 5,360361 | +0,72% |
| 2023-07-26 | 5,321857 | -0,59% |
| 2023-07-25 | 5,353195 | +0,35% |
| 2023-07-24 | 5,334561 | +0,52% |
| 2023-07-21 | 5,306709 | +0,15% |
| 2023-07-20 | 5,298896 | -0,20% |
| 2023-07-19 | 5,309708 | +0,15% |
| 2023-07-18 | 5,302014 | +1,16% |
| 2023-07-17 | 5,241335 | +0,13% |
| 2023-07-14 | 5,234325 | +0,36% |
| 2023-07-13 | 5,215671 | +0,33% |
| 2023-07-12 | 5,198261 | +2,07% |
| 2023-07-11 | 5,092615 | +1,13% |
| 2023-07-10 | 5,035714 | +0,56% |
| 2023-07-07 | 5,007455 | +0,34% |
| 2023-07-06 | 4,990493 | -1,13% |
| 2023-07-05 | 5,047327 | -1,13% |
| 2023-07-04 | 5,104770 | -0,16% |
| 2023-07-03 | 5,113057 | +0,82% |
| 2023-06-30 | 5,071290 | +0,26% |
| 2023-06-29 | 5,058281 | +0,84% |
| 2023-06-28 | 5,016074 | +0,15% |
| 2023-06-27 | 5,008499 | -0,58% |
| 2023-06-26 | 5,037635 | +0,95% |
| 2023-06-23 | 4,990089 | -1,10% |
| 2023-06-22 | 5,045361 | -0,17% |
| 2023-06-21 | 5,053874 | +0,23% |
| 2023-06-20 | 5,042124 | -0,32% |
| 2023-06-19 | 5,058513 | -0,48% |
| 2023-06-16 | 5,083004 | +0,51% |
| 2023-06-15 | 5,057442 | +0,31% |
| 2023-06-14 | 5,041918 | +1,09% |
| 2023-06-13 | 4,987768 | -1,09% |
| 2023-06-12 | 5,042731 | +0,45% |
| 2023-06-09 | 5,020055 | +0,44% |
| 2023-06-08 | 4,997818 | +0,51% |
| 2023-06-07 | 4,972324 | +0,07% |
| 2023-06-06 | 4,968936 | +0,65% |
| 2023-06-05 | 4,936961 | +0,30% |
| 2023-06-02 | 4,922338 | +2,94% |
| 2023-06-01 | 4,781523 | +1,38% |
| 2023-05-31 | 4,716498 | -1,88% |
| 2023-05-30 | 4,806945 | -1,16% |
| 2023-05-26 | 4,863264 | +0,96% |
| 2023-05-25 | 4,817228 | -0,18% |
| 2023-05-24 | 4,825896 | -0,99% |
| 2023-05-23 | 4,873963 | +0,08% |
| 2023-05-22 | 4,870234 | +0,58% |
| 2023-05-19 | 4,842069 | +0,89% |
| 2023-05-18 | 4,799339 | -0,93% |
| 2023-05-17 | 4,844156 | -0,15% |
| 2023-05-16 | 4,851263 | +0,34% |
| 2023-05-15 | 4,834909 | +0,09% |
| 2023-05-12 | 4,830584 | -0,04% |
| 2023-05-11 | 4,832721 | -0,23% |
| 2023-05-10 | 4,843785 | +0,12% |
| 2023-05-09 | 4,837980 | -0,09% |
| 2023-05-08 | 4,842388 | +1,06% |
| 2023-05-05 | 4,791464 | +1,13% |
| 2023-05-04 | 4,737949 | -0,97% |
| 2023-05-03 | 4,784500 | +0,50% |
| 2023-05-02 | 4,760926 | -0,08% |
| 2023-04-28 | 4,764682 | -0,54% |
| 2023-04-27 | 4,790572 | +2,16% |
| 2023-04-26 | 4,689193 | -0,23% |
| 2023-04-25 | 4,700026 | -0,49% |
| 2023-04-24 | 4,722997 | +0,23% |
| 2023-04-21 | 4,711975 | +0,31% |
| 2023-04-20 | 4,697548 | +0,11% |
| 2023-04-19 | 4,692295 | -0,72% |
| 2023-04-18 | 4,726541 | +0,90% |
| 2023-04-17 | 4,684231 | +0,23% |
| 2023-04-14 | 4,673669 | +0,97% |
| 2023-04-13 | 4,628663 | +0,78% |
| 2023-04-12 | 4,592714 | +0,21% |
| 2023-04-11 | 4,583107 | – |