Aktuális árfolyam
9.500,0000
2019-07-05
Eszközérték
4.395 M
Forint
Hozam (1 év)
-5,06%
Évesített hozam
-1,69%
Maximum ár
10.636,3727
Minimum ár
9.500,0000
Volatilitás
2,75%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2019-07-05 | 9.500,000000 | - |
| 2019-07-04 | 9.506,401500 | +0,07% |
| 2019-07-03 | 9.505,247600 | -0,01% |
| 2019-07-02 | 9.505,148800 | 0,00% |
| 2019-07-01 | 9.505,058100 | 0,00% |
| 2019-06-28 | 9.504,749800 | 0,00% |
| 2019-06-27 | 9.556,176900 | +0,54% |
| 2019-06-26 | 9.555,859200 | 0,00% |
| 2019-06-25 | 9.555,699300 | 0,00% |
| 2019-06-24 | 9.555,469400 | 0,00% |
| 2019-06-21 | 9.555,114500 | 0,00% |
| 2019-06-20 | 9.554,606600 | -0,01% |
| 2019-06-19 | 9.554,961600 | +0,00% |
| 2019-06-18 | 9.555,653300 | +0,01% |
| 2019-06-17 | 9.556,341200 | +0,01% |
| 2019-06-14 | 9.557,552100 | +0,01% |
| 2019-06-13 | 9.557,963800 | +0,00% |
| 2019-06-12 | 9.558,430600 | +0,00% |
| 2019-06-11 | 9.558,939300 | +0,01% |
| 2019-06-07 | 9.560,377700 | +0,02% |
| 2019-06-06 | 9.560,731700 | +0,00% |
| 2019-06-05 | 9.560,756700 | +0,00% |
| 2019-06-04 | 9.561,124200 | +0,00% |
| 2019-06-03 | 9.561,489500 | +0,00% |
| 2019-05-31 | 9.562,587200 | +0,01% |
| 2019-05-30 | 9.562,953300 | +0,00% |
| 2019-05-29 | 9.563,333800 | +0,00% |
| 2019-05-28 | 9.563,691800 | +0,00% |
| 2019-05-27 | 9.564,042100 | +0,00% |
| 2019-05-24 | 9.565,125400 | +0,01% |
| 2019-05-23 | 9.565,560100 | +0,00% |
| 2019-05-22 | 9.565,907100 | +0,00% |
| 2019-05-21 | 9.566,195100 | +0,00% |
| 2019-05-20 | 9.566,721800 | +0,01% |
| 2019-05-17 | 9.568,192500 | +0,02% |
| 2019-05-16 | 9.568,553200 | +0,00% |
| 2019-05-15 | 9.568,927300 | +0,00% |
| 2019-05-14 | 9.569,301800 | +0,00% |
| 2019-05-13 | 9.569,679400 | +0,00% |
| 2019-05-10 | 9.570,762100 | +0,01% |
| 2019-05-09 | 9.571,123900 | +0,00% |
| 2019-05-08 | 9.571,524900 | +0,00% |
| 2019-05-07 | 9.571,557700 | +0,00% |
| 2019-05-06 | 9.571,903700 | +0,00% |
| 2019-05-03 | 9.572,996400 | +0,01% |
| 2019-05-02 | 9.573,360300 | +0,00% |
| 2019-04-30 | 9.574,128900 | +0,01% |
| 2019-04-29 | 9.574,449100 | +0,00% |
| 2019-04-26 | 9.575,593500 | +0,01% |
| 2019-04-25 | 9.575,962800 | +0,00% |
| 2019-04-24 | 9.590,092900 | +0,15% |
| 2019-04-23 | 9.598,529100 | +0,09% |
| 2019-04-18 | 9.578,476400 | -0,21% |
| 2019-04-17 | 9.578,773200 | +0,00% |
| 2019-04-16 | 9.579,093700 | +0,00% |
| 2019-04-15 | 9.579,323400 | +0,00% |
| 2019-04-12 | 9.580,414200 | +0,01% |
| 2019-04-11 | 9.580,772300 | +0,00% |
| 2019-04-10 | 9.587,799700 | +0,07% |
| 2019-04-09 | 9.606,418300 | +0,19% |
| 2019-04-08 | 9.619,054000 | +0,13% |
| 2019-04-05 | 9.583,053900 | -0,37% |
| 2019-04-04 | 9.583,413400 | +0,00% |
| 2019-04-03 | 9.582,593900 | -0,01% |
| 2019-04-02 | 9.582,866400 | +0,00% |
| 2019-04-01 | 9.583,201300 | +0,00% |
| 2019-03-29 | 9.584,310800 | +0,01% |
| 2019-03-28 | 9.584,858400 | +0,01% |
| 2019-03-27 | 9.585,163200 | +0,00% |
| 2019-03-26 | 9.586,347500 | +0,01% |
| 2019-03-25 | 9.586,630200 | +0,00% |
| 2019-03-22 | 9.586,584300 | 0,00% |
| 2019-03-21 | 9.601,631400 | +0,16% |
| 2019-03-20 | 9.592,413800 | -0,10% |
| 2019-03-19 | 9.611,903500 | +0,20% |
| 2019-03-18 | 9.588,363900 | -0,24% |
| 2019-03-14 | 9.588,640800 | +0,00% |
| 2019-03-13 | 9.588,960900 | +0,00% |
| 2019-03-12 | 9.590,160800 | +0,01% |
| 2019-03-11 | 9.590,505700 | +0,00% |
| 2019-03-08 | 9.590,922400 | +0,00% |
| 2019-03-07 | 9.591,490800 | +0,01% |
| 2019-03-06 | 9.591,771400 | +0,00% |
| 2019-03-05 | 9.592,158600 | +0,00% |
| 2019-03-04 | 9.592,260000 | +0,00% |
| 2019-03-01 | 9.601,682900 | +0,10% |
| 2019-02-28 | 9.600,698300 | -0,01% |
| 2019-02-27 | 9.647,314500 | +0,49% |
| 2019-02-26 | 9.604,204900 | -0,45% |
| 2019-02-25 | 9.594,048500 | -0,11% |
| 2019-02-22 | 9.597,278300 | +0,03% |
| 2019-02-21 | 9.595,060400 | -0,02% |
| 2019-02-20 | 9.595,907600 | +0,01% |
| 2019-02-19 | 9.596,042700 | +0,00% |
| 2019-02-18 | 9.596,316800 | +0,00% |
| 2019-02-15 | 9.596,710000 | +0,00% |
| 2019-02-14 | 9.597,094300 | +0,00% |
| 2019-02-13 | 9.597,720300 | +0,01% |
| 2019-02-12 | 9.598,313000 | +0,01% |
| 2019-02-11 | 9.598,857000 | +0,01% |
| 2019-02-08 | 9.599,557700 | +0,01% |
| 2019-02-07 | 9.599,777200 | +0,00% |
| 2019-02-06 | 9.632,771800 | +0,34% |
| 2019-02-05 | 9.636,971600 | +0,04% |
| 2019-02-04 | 9.627,096300 | -0,10% |
| 2019-02-01 | 9.632,576500 | +0,06% |
| 2019-01-31 | 9.639,315000 | +0,07% |
| 2019-01-30 | 9.621,647000 | -0,18% |
| 2019-01-29 | 9.610,671600 | -0,11% |
| 2019-01-28 | 9.602,917300 | -0,08% |
| 2019-01-25 | 9.637,444000 | +0,36% |
| 2019-01-24 | 9.629,419200 | -0,08% |
| 2019-01-23 | 9.604,341900 | -0,26% |
| 2019-01-22 | 9.604,681000 | +0,00% |
| 2019-01-21 | 9.650,460900 | +0,48% |
| 2019-01-18 | 9.671,139900 | +0,21% |
| 2019-01-17 | 9.638,674600 | -0,34% |
| 2019-01-16 | 9.633,674700 | -0,05% |
| 2019-01-15 | 9.628,534900 | -0,05% |
| 2019-01-14 | 9.608,960400 | -0,20% |
| 2019-01-11 | 9.608,912000 | 0,00% |
| 2019-01-10 | 9.610,475900 | +0,02% |
| 2019-01-09 | 9.616,460200 | +0,06% |
| 2019-01-08 | 9.582,202800 | -0,36% |
| 2019-01-07 | 9.581,366900 | -0,01% |
| 2019-01-04 | 9.588,662900 | +0,08% |
| 2019-01-03 | 9.561,013000 | -0,29% |
| 2019-01-02 | 9.560,853400 | 0,00% |
| 2018-12-28 | 9.570,716100 | +0,10% |
| 2018-12-27 | 9.561,698200 | -0,09% |
| 2018-12-21 | 9.581,526200 | +0,21% |
| 2018-12-20 | 9.580,733400 | -0,01% |
| 2018-12-19 | 9.616,711800 | +0,38% |
| 2018-12-18 | 9.594,797300 | -0,23% |
| 2018-12-17 | 9.593,546700 | -0,01% |
| 2018-12-14 | 9.609,488600 | +0,17% |
| 2018-12-13 | 9.611,151300 | +0,02% |
| 2018-12-12 | 9.629,128000 | +0,19% |
| 2018-12-11 | 9.569,082700 | -0,62% |
| 2018-12-10 | 9.568,893800 | 0,00% |
| 2018-12-07 | 9.569,241000 | +0,00% |
| 2018-12-06 | 9.569,692200 | +0,00% |
| 2018-12-05 | 9.570,070100 | +0,00% |
| 2018-12-04 | 9.569,841700 | 0,00% |
| 2018-12-03 | 9.569,812200 | 0,00% |
| 2018-11-30 | 9.570,095600 | +0,00% |
| 2018-11-29 | 9.569,804100 | 0,00% |
| 2018-11-28 | 9.569,779400 | 0,00% |
| 2018-11-27 | 9.570,318900 | +0,01% |
| 2018-11-26 | 9.570,518500 | +0,00% |
| 2018-11-23 | 9.570,489300 | 0,00% |
| 2018-11-22 | 9.570,119000 | 0,00% |
| 2018-11-21 | 9.571,618100 | +0,02% |
| 2018-11-20 | 9.572,228100 | +0,01% |
| 2018-11-19 | 9.572,100800 | 0,00% |
| 2018-11-16 | 9.571,832500 | 0,00% |
| 2018-11-15 | 9.571,557800 | 0,00% |
| 2018-11-14 | 9.571,785000 | +0,00% |
| 2018-11-13 | 9.570,833200 | -0,01% |
| 2018-11-12 | 9.571,513300 | +0,01% |
| 2018-11-09 | 9.571,598500 | +0,00% |
| 2018-11-08 | 9.571,706200 | +0,00% |
| 2018-11-07 | 9.574,633600 | +0,03% |
| 2018-11-06 | 9.573,214100 | -0,01% |
| 2018-11-05 | 9.574,049100 | +0,01% |
| 2018-10-31 | 9.573,394800 | -0,01% |
| 2018-10-30 | 9.574,284800 | +0,01% |
| 2018-10-29 | 9.574,094700 | 0,00% |
| 2018-10-26 | 9.575,663900 | +0,02% |
| 2018-10-25 | 9.575,381700 | 0,00% |
| 2018-10-24 | 9.599,435100 | +0,25% |
| 2018-10-19 | 9.604,177600 | +0,05% |
| 2018-10-18 | 9.611,469500 | +0,08% |
| 2018-10-17 | 9.630,288300 | +0,20% |
| 2018-10-16 | 9.626,820000 | -0,04% |
| 2018-10-15 | 9.595,007500 | -0,33% |
| 2018-10-12 | 9.592,229500 | -0,03% |
| 2018-10-11 | 9.590,880100 | -0,01% |
| 2018-10-10 | 9.607,807400 | +0,18% |
| 2018-10-09 | 9.642,110900 | +0,36% |
| 2018-10-08 | 9.648,578100 | +0,07% |
| 2018-10-05 | 9.677,199200 | +0,30% |
| 2018-10-04 | 9.740,186200 | +0,65% |
| 2018-10-03 | 9.814,315300 | +0,76% |
| 2018-10-02 | 9.799,278300 | -0,15% |
| 2018-10-01 | 9.807,839400 | +0,09% |
| 2018-09-28 | 9.805,784100 | -0,02% |
| 2018-09-27 | 9.809,293900 | +0,04% |
| 2018-09-26 | 9.767,176200 | -0,43% |
| 2018-09-25 | 9.752,944000 | -0,15% |
| 2018-09-24 | 9.745,358900 | -0,08% |
| 2018-09-21 | 9.757,690900 | +0,13% |
| 2018-09-20 | 9.754,327800 | -0,03% |
| 2018-09-19 | 9.735,568100 | -0,19% |
| 2018-09-18 | 9.748,612200 | +0,13% |
| 2018-09-17 | 9.745,190500 | -0,04% |
| 2018-09-14 | 9.746,100900 | +0,01% |
| 2018-09-13 | 9.751,742100 | +0,06% |
| 2018-09-12 | 9.726,258300 | -0,26% |
| 2018-09-11 | 9.697,614900 | -0,29% |
| 2018-09-10 | 9.722,175300 | +0,25% |
| 2018-09-07 | 9.747,391600 | +0,26% |
| 2018-09-06 | 9.745,533600 | -0,02% |
| 2018-09-05 | 9.705,422000 | -0,41% |
| 2018-09-04 | 9.690,292000 | -0,16% |
| 2018-09-03 | 9.683,937200 | -0,07% |
| 2018-08-31 | 9.677,130700 | -0,07% |
| 2018-08-30 | 9.674,279700 | -0,03% |
| 2018-08-29 | 9.691,164400 | +0,17% |
| 2018-08-28 | 9.693,185300 | +0,02% |
| 2018-08-27 | 9.691,465600 | -0,02% |
| 2018-08-24 | 9.674,942200 | -0,17% |
| 2018-08-23 | 9.665,037700 | -0,10% |
| 2018-08-22 | 9.693,292400 | +0,29% |
| 2018-08-21 | 9.678,662900 | -0,15% |
| 2018-08-17 | 9.655,559400 | -0,24% |
| 2018-08-16 | 9.635,901200 | -0,20% |
| 2018-08-15 | 9.583,737100 | -0,54% |
| 2018-08-14 | 9.601,378900 | +0,18% |
| 2018-08-13 | 9.591,497200 | -0,10% |
| 2018-08-10 | 9.590,302100 | -0,01% |
| 2018-08-09 | 9.596,431300 | +0,06% |
| 2018-08-08 | 9.603,586900 | +0,07% |
| 2018-08-07 | 9.591,108600 | -0,13% |
| 2018-08-06 | 9.592,962700 | +0,02% |
| 2018-08-03 | 9.594,119700 | +0,01% |
| 2018-08-02 | 9.593,004500 | -0,01% |
| 2018-08-01 | 9.619,030800 | +0,27% |
| 2018-07-31 | 9.629,740100 | +0,11% |
| 2018-07-30 | 9.634,085200 | +0,05% |
| 2018-07-27 | 9.624,697800 | -0,10% |
| 2018-07-26 | 9.610,201900 | -0,15% |
| 2018-07-25 | 9.611,242000 | +0,01% |
| 2018-07-24 | 9.589,067100 | -0,23% |
| 2018-07-23 | 9.590,830200 | +0,02% |
| 2018-07-20 | 9.588,565100 | -0,02% |
| 2018-07-19 | 9.590,777300 | +0,02% |
| 2018-07-18 | 9.591,023100 | +0,00% |
| 2018-07-17 | 9.588,454900 | -0,03% |
| 2018-07-16 | 9.584,944800 | -0,04% |
| 2018-07-13 | 9.582,993500 | -0,02% |
| 2018-07-12 | 9.583,140100 | +0,00% |
| 2018-07-11 | 9.584,393000 | +0,01% |
| 2018-07-10 | 9.584,132500 | 0,00% |
| 2018-07-09 | 9.584,751200 | +0,01% |
| 2018-07-06 | 9.585,450700 | +0,01% |
| 2018-07-05 | 9.583,366100 | -0,02% |
| 2018-07-04 | 9.583,822800 | +0,00% |
| 2018-07-03 | 9.579,821400 | -0,04% |
| 2018-07-02 | 9.572,235000 | -0,08% |
| 2018-06-29 | 9.579,593000 | +0,08% |
| 2018-06-28 | 9.585,638200 | +0,06% |
| 2018-06-27 | 9.588,803300 | +0,03% |
| 2018-06-26 | 9.588,647500 | 0,00% |
| 2018-06-25 | 9.585,042200 | -0,04% |
| 2018-06-22 | 9.584,006100 | -0,01% |
| 2018-06-21 | 9.586,107700 | +0,02% |
| 2018-06-20 | 9.596,678700 | +0,11% |
| 2018-06-19 | 9.602,716400 | +0,06% |
| 2018-06-18 | 9.620,561000 | +0,19% |
| 2018-06-15 | 9.617,510100 | -0,03% |
| 2018-06-14 | 9.617,702300 | +0,00% |
| 2018-06-13 | 9.640,896000 | +0,24% |
| 2018-06-12 | 9.644,276200 | +0,04% |
| 2018-06-11 | 9.629,999700 | -0,15% |
| 2018-06-08 | 9.628,477500 | -0,02% |
| 2018-06-07 | 9.650,807800 | +0,23% |
| 2018-06-06 | 9.679,485300 | +0,30% |
| 2018-06-05 | 9.681,351600 | +0,02% |
| 2018-06-04 | 9.687,024200 | +0,06% |
| 2018-06-01 | 9.712,262400 | +0,26% |
| 2018-05-31 | 9.695,498500 | -0,17% |
| 2018-05-30 | 9.698,334000 | +0,03% |
| 2018-05-29 | 9.707,842200 | +0,10% |
| 2018-05-28 | 9.701,392800 | -0,07% |
| 2018-05-25 | 9.721,026700 | +0,20% |
| 2018-05-24 | 9.631,764700 | -0,92% |
| 2018-05-23 | 9.630,133200 | -0,02% |
| 2018-05-22 | 9.645,191700 | +0,16% |
| 2018-05-18 | 9.636,891800 | -0,09% |
| 2018-05-17 | 9.658,652800 | +0,23% |
| 2018-05-16 | 9.660,752300 | +0,02% |
| 2018-05-15 | 9.666,736600 | +0,06% |
| 2018-05-14 | 9.689,047000 | +0,23% |
| 2018-05-11 | 9.656,777100 | -0,33% |
| 2018-05-10 | 9.669,624500 | +0,13% |
| 2018-05-09 | 9.646,432900 | -0,24% |
| 2018-05-08 | 9.645,741400 | -0,01% |
| 2018-05-07 | 9.651,073200 | +0,06% |
| 2018-05-04 | 9.648,298200 | -0,03% |
| 2018-05-03 | 9.653,224000 | +0,05% |
| 2018-05-02 | 9.653,776800 | +0,01% |
| 2018-04-27 | 9.671,195000 | +0,18% |
| 2018-04-26 | 9.658,259900 | -0,13% |
| 2018-04-25 | 9.669,445500 | +0,12% |
| 2018-04-24 | 9.706,621900 | +0,38% |
| 2018-04-23 | 9.704,947100 | -0,02% |
| 2018-04-20 | 9.705,886100 | +0,01% |
| 2018-04-19 | 9.714,370200 | +0,09% |
| 2018-04-18 | 9.710,168100 | -0,04% |
| 2018-04-17 | 9.659,644200 | -0,52% |
| 2018-04-16 | 9.712,916800 | +0,55% |
| 2018-04-13 | 9.722,583200 | +0,10% |
| 2018-04-12 | 9.751,138200 | +0,29% |
| 2018-04-11 | 9.750,279000 | -0,01% |
| 2018-04-10 | 9.735,468900 | -0,15% |
| 2018-04-09 | 9.766,941500 | +0,32% |
| 2018-04-06 | 9.729,356000 | -0,38% |
| 2018-04-05 | 9.779,907800 | +0,52% |
| 2018-04-04 | 9.761,618200 | -0,19% |
| 2018-04-03 | 9.733,230800 | -0,29% |
| 2018-03-29 | 9.735,582100 | +0,02% |
| 2018-03-28 | 9.742,460200 | +0,07% |
| 2018-03-27 | 9.782,277700 | +0,41% |
| 2018-03-26 | 9.763,995700 | -0,19% |
| 2018-03-23 | 9.741,426800 | -0,23% |
| 2018-03-22 | 9.756,179300 | +0,15% |
| 2018-03-21 | 9.784,744100 | +0,29% |
| 2018-03-20 | 9.737,757600 | -0,48% |
| 2018-03-19 | 9.732,667100 | -0,05% |
| 2018-03-14 | 9.772,335000 | +0,41% |
| 2018-03-13 | 9.760,225700 | -0,12% |
| 2018-03-12 | 9.775,019100 | +0,15% |
| 2018-03-09 | 9.795,226100 | +0,21% |
| 2018-03-08 | 9.759,078000 | -0,37% |
| 2018-03-07 | 9.751,489000 | -0,08% |
| 2018-03-06 | 9.771,721700 | +0,21% |
| 2018-03-05 | 9.760,108400 | -0,12% |
| 2018-03-02 | 9.769,706500 | +0,10% |
| 2018-03-01 | 9.797,290900 | +0,28% |
| 2018-02-28 | 9.790,806400 | -0,07% |
| 2018-02-27 | 9.801,237100 | +0,11% |
| 2018-02-26 | 9.836,616400 | +0,36% |
| 2018-02-23 | 9.801,070600 | -0,36% |
| 2018-02-22 | 9.788,543000 | -0,13% |
| 2018-02-21 | 9.782,031600 | -0,07% |
| 2018-02-20 | 9.781,720000 | 0,00% |
| 2018-02-19 | 9.786,368300 | +0,05% |
| 2018-02-16 | 9.794,596400 | +0,08% |
| 2018-02-15 | 9.751,228600 | -0,44% |
| 2018-02-14 | 9.752,986800 | +0,02% |
| 2018-02-13 | 9.714,130000 | -0,40% |
| 2018-02-12 | 9.757,159800 | +0,44% |
| 2018-02-09 | 9.773,694200 | +0,17% |
| 2018-02-08 | 9.792,453800 | +0,19% |
| 2018-02-07 | 9.840,795900 | +0,49% |
| 2018-02-06 | 9.844,011200 | +0,03% |
| 2018-02-05 | 9.893,589200 | +0,50% |
| 2018-02-02 | 9.920,749000 | +0,27% |
| 2018-02-01 | 9.979,424900 | +0,59% |
| 2018-01-31 | 10.021,290700 | +0,42% |
| 2018-01-30 | 10.027,661800 | +0,06% |
| 2018-01-29 | 10.056,436500 | +0,29% |
| 2018-01-26 | 10.102,507600 | +0,46% |
| 2018-01-25 | 10.035,678500 | -0,66% |
| 2018-01-24 | 10.035,823500 | +0,00% |
| 2018-01-23 | 10.036,551600 | +0,01% |
| 2018-01-22 | 10.042,618500 | +0,06% |
| 2018-01-19 | 10.028,309900 | -0,14% |
| 2018-01-18 | 10.016,698300 | -0,12% |
| 2018-01-17 | 9.968,650900 | -0,48% |
| 2018-01-16 | 9.971,095400 | +0,02% |
| 2018-01-15 | 9.959,118000 | -0,12% |
| 2018-01-12 | 10.037,338400 | +0,79% |
| 2018-01-11 | 9.985,288900 | -0,52% |
| 2018-01-10 | 10.011,100900 | +0,26% |
| 2018-01-09 | 10.065,979900 | +0,55% |
| 2018-01-08 | 10.060,030700 | -0,06% |
| 2018-01-05 | 9.999,851200 | -0,60% |
| 2018-01-04 | 10.020,076100 | +0,20% |
| 2018-01-03 | 9.945,505100 | -0,74% |
| 2018-01-02 | 9.941,328200 | -0,04% |
| 2017-12-29 | 9.918,314000 | -0,23% |
| 2017-12-28 | 9.949,744700 | +0,32% |
| 2017-12-27 | 9.982,004500 | +0,32% |
| 2017-12-22 | 10.018,466200 | +0,37% |
| 2017-12-21 | 9.963,815900 | -0,55% |
| 2017-12-20 | 9.903,369500 | -0,61% |
| 2017-12-19 | 9.900,468000 | -0,03% |
| 2017-12-18 | 9.891,677400 | -0,09% |
| 2017-12-15 | 9.874,104700 | -0,18% |
| 2017-12-14 | 9.872,225800 | -0,02% |
| 2017-12-13 | 9.885,730700 | +0,14% |
| 2017-12-12 | 9.843,518200 | -0,43% |
| 2017-12-11 | 9.842,029700 | -0,02% |
| 2017-12-08 | 9.848,065400 | +0,06% |
| 2017-12-07 | 9.863,320200 | +0,15% |
| 2017-12-06 | 9.893,600000 | +0,31% |
| 2017-12-05 | 9.950,443200 | +0,57% |
| 2017-12-04 | 9.928,784300 | -0,22% |
| 2017-12-01 | 9.919,819400 | -0,09% |
| 2017-11-30 | 9.943,130900 | +0,23% |
| 2017-11-29 | 9.920,512400 | -0,23% |
| 2017-11-28 | 9.946,827700 | +0,27% |
| 2017-11-27 | 9.947,224700 | +0,00% |
| 2017-11-24 | 9.970,293500 | +0,23% |
| 2017-11-23 | 9.963,741200 | -0,07% |
| 2017-11-22 | 9.942,363200 | -0,21% |
| 2017-11-21 | 9.910,438900 | -0,32% |
| 2017-11-20 | 9.893,391500 | -0,17% |
| 2017-11-17 | 9.892,848600 | -0,01% |
| 2017-11-16 | 9.904,696200 | +0,12% |
| 2017-11-15 | 9.908,478800 | +0,04% |
| 2017-11-14 | 9.974,809900 | +0,67% |
| 2017-11-13 | 9.992,782400 | +0,18% |
| 2017-11-10 | 10.015,007800 | +0,22% |
| 2017-11-09 | 10.042,809200 | +0,28% |
| 2017-11-08 | 10.030,717300 | -0,12% |
| 2017-11-07 | 10.016,851800 | -0,14% |
| 2017-11-06 | 10.014,917300 | -0,02% |
| 2017-11-03 | 9.966,825000 | -0,48% |
| 2017-11-02 | 10.040,392300 | +0,74% |
| 2017-10-31 | 9.919,398500 | -1,21% |
| 2017-10-30 | 9.921,208900 | +0,02% |
| 2017-10-27 | 9.932,507400 | +0,11% |
| 2017-10-26 | 9.907,287300 | -0,25% |
| 2017-10-25 | 9.874,414800 | -0,33% |
| 2017-10-24 | 9.882,368100 | +0,08% |
| 2017-10-20 | 9.902,889400 | +0,21% |
| 2017-10-19 | 9.906,198600 | +0,03% |
| 2017-10-18 | 9.903,916800 | -0,02% |
| 2017-10-17 | 9.884,795600 | -0,19% |
| 2017-10-16 | 9.898,611600 | +0,14% |
| 2017-10-13 | 9.882,147900 | -0,17% |
| 2017-10-12 | 9.851,103600 | -0,31% |
| 2017-10-11 | 9.851,892000 | +0,01% |
| 2017-10-10 | 9.839,011800 | -0,13% |
| 2017-10-09 | 9.836,276400 | -0,03% |
| 2017-10-06 | 9.848,906400 | +0,13% |
| 2017-10-05 | 9.844,574300 | -0,04% |
| 2017-10-04 | 9.838,288900 | -0,06% |
| 2017-10-03 | 9.862,903200 | +0,25% |
| 2017-10-02 | 9.853,019200 | -0,10% |
| 2017-09-29 | 9.852,848700 | 0,00% |
| 2017-09-28 | 9.847,663100 | -0,05% |
| 2017-09-27 | 9.860,207900 | +0,13% |
| 2017-09-26 | 9.834,836300 | -0,26% |
| 2017-09-25 | 9.797,985200 | -0,37% |
| 2017-09-22 | 9.810,648700 | +0,13% |
| 2017-09-21 | 9.801,271100 | -0,10% |
| 2017-09-20 | 9.798,166100 | -0,03% |
| 2017-09-19 | 9.804,451900 | +0,06% |
| 2017-09-18 | 9.796,422700 | -0,08% |
| 2017-09-15 | 9.791,704900 | -0,05% |
| 2017-09-14 | 9.795,387000 | +0,04% |
| 2017-09-13 | 9.777,664900 | -0,18% |
| 2017-09-12 | 9.806,040200 | +0,29% |
| 2017-09-11 | 9.804,607000 | -0,01% |
| 2017-09-08 | 9.781,404600 | -0,24% |
| 2017-09-07 | 9.772,487500 | -0,09% |
| 2017-09-06 | 9.777,107700 | +0,05% |
| 2017-09-05 | 9.784,247600 | +0,07% |
| 2017-09-04 | 9.803,539800 | +0,20% |
| 2017-09-01 | 9.811,875800 | +0,09% |
| 2017-08-31 | 9.799,031300 | -0,13% |
| 2017-08-30 | 9.807,134500 | +0,08% |
| 2017-08-29 | 9.811,070900 | +0,04% |
| 2017-08-28 | 9.824,643000 | +0,14% |
| 2017-08-25 | 9.833,453300 | +0,09% |
| 2017-08-24 | 9.829,307900 | -0,04% |
| 2017-08-23 | 9.812,021900 | -0,18% |
| 2017-08-22 | 9.814,865500 | +0,03% |
| 2017-08-21 | 9.813,751300 | -0,01% |
| 2017-08-18 | 9.803,685000 | -0,10% |
| 2017-08-17 | 9.834,607000 | +0,32% |
| 2017-08-16 | 9.854,443600 | +0,20% |
| 2017-08-15 | 9.855,081300 | +0,01% |
| 2017-08-14 | 9.894,126000 | +0,40% |
| 2017-08-11 | 9.903,148800 | +0,09% |
| 2017-08-10 | 9.889,820000 | -0,13% |
| 2017-08-09 | 9.910,453000 | +0,21% |
| 2017-08-08 | 9.907,848800 | -0,03% |
| 2017-08-07 | 9.908,812700 | +0,01% |
| 2017-08-04 | 9.898,675100 | -0,10% |
| 2017-08-03 | 9.935,983000 | +0,38% |
| 2017-08-02 | 9.911,077700 | -0,25% |
| 2017-08-01 | 9.910,631500 | 0,00% |
| 2017-07-31 | 9.906,730000 | -0,04% |
| 2017-07-28 | 9.944,314100 | +0,38% |
| 2017-07-27 | 9.943,526900 | -0,01% |
| 2017-07-26 | 9.961,707400 | +0,18% |
| 2017-07-25 | 9.915,771900 | -0,46% |
| 2017-07-24 | 9.923,878800 | +0,08% |
| 2017-07-21 | 9.918,211300 | -0,06% |
| 2017-07-20 | 9.913,511900 | -0,05% |
| 2017-07-19 | 9.930,844200 | +0,17% |
| 2017-07-18 | 9.912,705200 | -0,18% |
| 2017-07-17 | 9.931,026900 | +0,18% |
| 2017-07-14 | 9.955,934300 | +0,25% |
| 2017-07-13 | 9.921,215700 | -0,35% |
| 2017-07-12 | 9.918,220300 | -0,03% |
| 2017-07-11 | 9.890,737600 | -0,28% |
| 2017-07-10 | 9.896,418100 | +0,06% |
| 2017-07-07 | 9.919,961400 | +0,24% |
| 2017-07-06 | 9.944,266400 | +0,25% |
| 2017-07-05 | 9.933,006700 | -0,11% |
| 2017-07-04 | 9.947,702100 | +0,15% |
| 2017-07-03 | 9.934,933200 | -0,13% |
| 2017-06-30 | 9.903,589600 | -0,32% |
| 2017-06-29 | 9.907,670300 | +0,04% |
| 2017-06-28 | 9.924,435200 | +0,17% |
| 2017-06-27 | 9.942,390000 | +0,18% |
| 2017-06-26 | 9.986,600800 | +0,44% |
| 2017-06-23 | 9.982,161000 | -0,04% |
| 2017-06-22 | 9.974,413500 | -0,08% |
| 2017-06-21 | 9.964,467800 | -0,10% |
| 2017-06-20 | 10.010,891500 | +0,47% |
| 2017-06-19 | 9.979,840500 | -0,31% |
| 2017-06-16 | 9.995,827700 | +0,16% |
| 2017-06-15 | 9.976,982100 | -0,19% |
| 2017-06-14 | 10.014,739100 | +0,38% |
| 2017-06-13 | 9.993,392300 | -0,21% |
| 2017-06-12 | 9.998,797300 | +0,05% |
| 2017-06-09 | 10.007,724800 | +0,09% |
| 2017-06-08 | 10.033,044500 | +0,25% |
| 2017-06-07 | 10.002,698400 | -0,30% |
| 2017-06-06 | 10.016,517700 | +0,14% |
| 2017-06-02 | 10.117,696200 | +1,01% |
| 2017-06-01 | 10.114,028800 | -0,04% |
| 2017-05-31 | 10.119,552100 | +0,05% |
| 2017-05-30 | 10.133,414500 | +0,14% |
| 2017-05-29 | 10.159,549800 | +0,26% |
| 2017-05-26 | 10.135,362400 | -0,24% |
| 2017-05-25 | 10.428,452700 | +2,89% |
| 2017-05-24 | 10.303,347200 | -1,20% |
| 2017-05-23 | 10.314,969200 | +0,11% |
| 2017-05-22 | 10.326,716200 | +0,11% |
| 2017-05-19 | 10.290,663000 | -0,35% |
| 2017-05-18 | 10.304,194800 | +0,13% |
| 2017-05-17 | 10.315,177200 | +0,11% |
| 2017-05-16 | 10.335,611100 | +0,20% |
| 2017-05-15 | 10.307,670800 | -0,27% |
| 2017-05-12 | 10.277,761200 | -0,29% |
| 2017-05-11 | 10.260,418900 | -0,17% |
| 2017-05-10 | 10.276,296600 | +0,15% |
| 2017-05-09 | 10.280,832400 | +0,04% |
| 2017-05-08 | 10.207,777700 | -0,71% |
| 2017-05-05 | 10.187,254500 | -0,20% |
| 2017-05-04 | 10.239,997700 | +0,52% |
| 2017-05-03 | 10.350,950700 | +1,08% |
| 2017-05-02 | 10.351,370400 | +0,00% |
| 2017-04-28 | 10.352,592000 | +0,01% |
| 2017-04-27 | 10.383,076500 | +0,29% |
| 2017-04-26 | 10.488,056600 | +1,01% |
| 2017-04-25 | 10.413,965900 | -0,71% |
| 2017-04-24 | 10.365,770200 | -0,46% |
| 2017-04-21 | 10.299,168600 | -0,64% |
| 2017-04-20 | 10.304,615800 | +0,05% |
| 2017-04-19 | 10.256,150500 | -0,47% |
| 2017-04-18 | 10.338,069300 | +0,80% |
| 2017-04-13 | 10.431,581100 | +0,90% |
| 2017-04-12 | 10.402,848600 | -0,28% |
| 2017-04-11 | 10.424,800600 | +0,21% |
| 2017-04-10 | 10.533,766300 | +1,05% |
| 2017-04-07 | 10.574,996800 | +0,39% |
| 2017-04-06 | 10.534,115800 | -0,39% |
| 2017-04-05 | 10.636,372700 | +0,97% |
| 2017-04-04 | 10.635,283200 | -0,01% |
| 2017-04-03 | 10.627,592300 | -0,07% |
| 2017-03-31 | 10.577,971000 | -0,47% |
| 2017-03-30 | 10.573,976000 | -0,04% |
| 2017-03-29 | 10.587,108700 | +0,12% |
| 2017-03-28 | 10.562,331200 | -0,23% |
| 2017-03-27 | 10.452,945000 | -1,04% |
| 2017-03-24 | 10.492,351400 | +0,38% |
| 2017-03-23 | 10.493,926500 | +0,02% |
| 2017-03-22 | 10.477,185900 | -0,16% |
| 2017-03-21 | 10.481,984500 | +0,05% |
| 2017-03-20 | 10.463,245600 | -0,18% |
| 2017-03-17 | 10.345,804000 | -1,12% |
| 2017-03-16 | 10.323,283900 | -0,22% |
| 2017-03-14 | 10.202,538100 | -1,17% |
| 2017-03-13 | 10.197,172900 | -0,05% |
| 2017-03-10 | 10.174,734100 | -0,22% |
| 2017-03-09 | 10.182,311200 | +0,07% |
| 2017-03-08 | 10.202,264300 | +0,20% |
| 2017-03-07 | 10.217,580100 | +0,15% |
| 2017-03-06 | 10.209,181000 | -0,08% |
| 2017-03-03 | 10.164,507500 | -0,44% |
| 2017-03-02 | 10.156,596400 | -0,08% |
| 2017-03-01 | 10.194,094500 | +0,37% |
| 2017-02-28 | 10.176,932100 | -0,17% |
| 2017-02-27 | 10.235,069400 | +0,57% |
| 2017-02-24 | 10.277,873700 | +0,42% |
| 2017-02-23 | 10.213,251200 | -0,63% |
| 2017-02-22 | 10.265,784400 | +0,51% |
| 2017-02-21 | 10.296,202800 | +0,30% |
| 2017-02-20 | 10.293,873800 | -0,02% |
| 2017-02-17 | 10.244,517800 | -0,48% |
| 2017-02-16 | 10.358,668400 | +1,11% |
| 2017-02-15 | 10.470,857100 | +1,08% |
| 2017-02-14 | 10.390,940100 | -0,76% |
| 2017-02-13 | 10.420,094800 | +0,28% |
| 2017-02-10 | 10.405,371100 | -0,14% |
| 2017-02-09 | 10.378,758400 | -0,26% |
| 2017-02-08 | 10.349,093200 | -0,29% |
| 2017-02-07 | 10.314,246500 | -0,34% |
| 2017-02-06 | 10.304,034100 | -0,10% |
| 2017-02-03 | 10.317,977800 | +0,14% |
| 2017-02-02 | 10.294,569000 | -0,23% |
| 2017-02-01 | 10.360,306600 | +0,64% |
| 2017-01-31 | 10.387,516600 | +0,26% |
| 2017-01-30 | 10.404,322600 | +0,16% |
| 2017-01-27 | 10.454,416100 | +0,48% |
| 2017-01-26 | 10.472,758500 | +0,18% |
| 2017-01-25 | 10.410,717400 | -0,59% |
| 2017-01-24 | 10.385,353200 | -0,24% |
| 2017-01-23 | 10.414,701300 | +0,28% |
| 2017-01-20 | 10.465,011600 | +0,48% |
| 2017-01-19 | 10.464,221700 | -0,01% |
| 2017-01-18 | 10.511,393300 | +0,45% |
| 2017-01-17 | 10.521,314100 | +0,09% |
| 2017-01-16 | 10.494,458500 | -0,26% |
| 2017-01-13 | 10.449,411100 | -0,43% |
| 2017-01-12 | 10.432,334900 | -0,16% |
| 2017-01-11 | 10.399,098200 | -0,32% |
| 2017-01-10 | 10.432,332200 | +0,32% |
| 2017-01-09 | 10.397,782700 | -0,33% |
| 2017-01-06 | 10.377,027000 | -0,20% |
| 2017-01-05 | 10.403,744600 | +0,26% |
| 2017-01-04 | 10.350,020000 | -0,52% |
| 2017-01-03 | 10.299,366300 | -0,49% |
| 2017-01-02 | 10.269,485800 | -0,29% |
| 2016-12-30 | 10.211,358200 | -0,57% |
| 2016-12-29 | 10.200,510000 | -0,11% |
| 2016-12-28 | 10.201,916200 | +0,01% |
| 2016-12-27 | 10.198,939400 | -0,03% |
| 2016-12-23 | 10.184,742200 | -0,14% |
| 2016-12-22 | 10.163,861200 | -0,21% |
| 2016-12-21 | 10.212,866600 | +0,48% |
| 2016-12-20 | 10.203,992800 | -0,09% |
| 2016-12-19 | 10.200,087600 | -0,04% |
| 2016-12-16 | 10.187,594800 | -0,12% |
| 2016-12-15 | 10.205,678800 | +0,18% |
| 2016-12-14 | 10.236,843300 | +0,31% |
| 2016-12-13 | 10.241,220500 | +0,04% |
| 2016-12-12 | 10.189,747900 | -0,50% |
| 2016-12-09 | 10.188,398300 | -0,01% |
| 2016-12-08 | 10.150,887000 | -0,37% |
| 2016-12-07 | 10.121,211000 | -0,29% |
| 2016-12-06 | 10.105,521400 | -0,16% |
| 2016-12-05 | 10.075,722300 | -0,29% |
| 2016-12-02 | 10.064,957700 | -0,11% |
| 2016-12-01 | 10.056,228500 | -0,09% |
| 2016-11-30 | 10.054,415500 | -0,02% |
| 2016-11-29 | 10.038,941900 | -0,15% |
| 2016-11-28 | 10.048,435200 | +0,09% |
| 2016-11-25 | 10.057,385700 | +0,09% |
| 2016-11-24 | 10.083,165400 | +0,26% |
| 2016-11-23 | 10.030,619300 | -0,52% |
| 2016-11-22 | 10.033,338100 | +0,03% |
| 2016-11-21 | 9.970,056600 | -0,63% |
| 2016-11-18 | 9.909,026200 | -0,61% |
| 2016-11-17 | 9.939,503800 | +0,31% |
| 2016-11-16 | 9.927,367900 | -0,12% |
| 2016-11-15 | 9.931,831200 | +0,04% |
| 2016-11-14 | 9.914,237900 | -0,18% |
| 2016-11-11 | 9.922,755100 | +0,09% |
| 2016-11-10 | 9.925,496300 | +0,03% |
| 2016-11-09 | 10.022,418400 | +0,98% |
| 2016-11-08 | 10.084,774400 | +0,62% |
| 2016-11-07 | 10.076,579300 | -0,08% |
| 2016-11-04 | 10.045,788700 | -0,31% |
| 2016-11-03 | 10.051,314200 | +0,06% |
| 2016-11-02 | 10.066,171600 | +0,15% |
| 2016-10-28 | 10.117,218500 | +0,51% |
| 2016-10-27 | 10.089,050500 | -0,28% |
| 2016-10-26 | 10.107,545000 | +0,18% |
| 2016-10-25 | 10.148,129700 | +0,40% |
| 2016-10-24 | 10.125,875300 | -0,22% |
| 2016-10-21 | 10.096,083600 | -0,29% |
| 2016-10-20 | 10.081,165400 | -0,15% |
| 2016-10-19 | 10.091,533700 | +0,10% |
| 2016-10-18 | 10.083,022200 | -0,08% |
| 2016-10-17 | 10.042,446200 | -0,40% |
| 2016-10-14 | 10.039,773400 | -0,03% |
| 2016-10-13 | 10.041,400700 | +0,02% |
| 2016-10-12 | 10.059,546400 | +0,18% |
| 2016-10-11 | 10.061,386000 | +0,02% |
| 2016-10-10 | 10.147,807700 | +0,86% |
| 2016-10-07 | 10.142,556500 | -0,05% |
| 2016-10-06 | 10.169,913200 | +0,27% |
| 2016-10-05 | 10.144,147000 | -0,25% |
| 2016-10-04 | 10.116,818900 | -0,27% |
| 2016-10-03 | 10.090,304300 | -0,26% |
| 2016-09-30 | 10.076,613200 | -0,14% |
| 2016-09-29 | 10.094,044700 | +0,17% |
| 2016-09-28 | 10.055,143000 | -0,39% |
| 2016-09-27 | 10.071,446900 | +0,16% |
| 2016-09-26 | 10.071,662000 | +0,00% |
| 2016-09-23 | 10.111,969300 | +0,40% |
| 2016-09-22 | 10.114,087000 | +0,02% |
| 2016-09-21 | 10.090,266200 | -0,24% |
| 2016-09-20 | 10.087,766400 | -0,02% |
| 2016-09-19 | 10.086,853200 | -0,01% |
| 2016-09-16 | 10.062,894200 | -0,24% |
| 2016-09-15 | 10.064,683900 | +0,02% |
| 2016-09-14 | 10.045,626300 | -0,19% |
| 2016-09-13 | 10.044,475400 | -0,01% |
| 2016-09-12 | 10.056,535900 | +0,12% |
| 2016-09-09 | 10.100,144500 | +0,43% |
| 2016-09-08 | 10.166,348600 | +0,66% |
| 2016-09-07 | 10.157,381900 | -0,09% |
| 2016-09-06 | 10.169,083800 | +0,12% |
| 2016-09-05 | 10.163,236700 | -0,06% |
| 2016-09-02 | 10.122,506700 | -0,40% |
| 2016-09-01 | 10.076,641600 | -0,45% |
| 2016-08-31 | 10.089,738100 | +0,13% |
| 2016-08-30 | 10.111,995300 | +0,22% |
| 2016-08-29 | 10.108,723700 | -0,03% |
| 2016-08-26 | 10.149,821000 | +0,41% |
| 2016-08-25 | 10.121,066100 | -0,28% |
| 2016-08-24 | 10.126,994200 | +0,06% |
| 2016-08-23 | 10.121,931600 | -0,05% |
| 2016-08-22 | 10.116,839400 | -0,05% |
| 2016-08-19 | 10.138,923000 | +0,22% |
| 2016-08-18 | 10.136,811100 | -0,02% |
| 2016-08-17 | 10.112,590000 | -0,24% |
| 2016-08-16 | 10.117,918000 | +0,05% |
| 2016-08-15 | 10.142,324900 | +0,24% |
| 2016-08-12 | 10.129,181400 | -0,13% |
| 2016-08-11 | 10.123,689900 | -0,05% |
| 2016-08-10 | 10.099,655600 | -0,24% |
| 2016-08-09 | 10.140,492900 | +0,40% |
| 2016-08-08 | 10.092,634800 | -0,47% |
| 2016-08-05 | 10.068,802000 | -0,24% |
| 2016-08-04 | 10.032,930800 | -0,36% |
| 2016-08-03 | 10.024,027300 | -0,09% |
| 2016-08-02 | 10.031,498000 | +0,07% |
| 2016-08-01 | 10.046,635700 | +0,15% |
| 2016-07-29 | 10.030,747500 | -0,16% |
| 2016-07-28 | 10.022,674400 | -0,08% |
| 2016-07-27 | 10.052,239000 | +0,29% |
| 2016-07-26 | 10.045,825400 | -0,06% |
| 2016-07-25 | 10.042,166500 | -0,04% |
| 2016-07-22 | 10.018,951200 | -0,23% |
| 2016-07-21 | 10.026,842000 | +0,08% |
| 2016-07-20 | 10.035,778500 | +0,09% |
| 2016-07-19 | 10.021,955500 | -0,14% |
| 2016-07-18 | 10.031,832700 | +0,10% |
| 2016-07-15 | 10.041,713400 | +0,10% |
| 2016-07-14 | 10.027,097800 | -0,15% |
| 2016-07-13 | 10.019,126600 | -0,08% |
| 2016-07-12 | 9.990,305700 | -0,29% |
| 2016-07-11 | 9.968,970200 | -0,21% |
| 2016-07-08 | 9.952,445200 | -0,17% |
| 2016-07-07 | 9.949,107200 | -0,03% |
| 2016-07-06 | 9.964,020900 | +0,15% |
| 2016-07-05 | 9.960,561200 | -0,03% |
| 2016-07-04 | 10.006,508200 | +0,46% |