Aktuális árfolyam
10.063,3994
2019-01-30
Eszközérték
3.941 M
Forint
Hozam (Összes)
+0,64%
Évesített hozam (CAGR)
+0,32%
Maximum ár
10.366,3696
Minimum ár
9.915,5288
Volatilitás
2,12%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2019-01-30 | 10.063,399405 | +0,01% |
| 2019-01-29 | 10.061,899509 | +0,04% |
| 2019-01-28 | 10.057,399606 | -0,01% |
| 2019-01-25 | 10.058,899897 | +0,06% |
| 2019-01-24 | 10.052,399984 | -0,01% |
| 2019-01-23 | 10.053,887345 | +0,08% |
| 2019-01-22 | 10.045,419270 | +0,01% |
| 2019-01-21 | 10.044,271314 | +0,02% |
| 2019-01-18 | 10.042,750813 | +0,04% |
| 2019-01-17 | 10.038,740104 | -0,04% |
| 2019-01-16 | 10.042,424402 | +0,01% |
| 2019-01-15 | 10.041,422510 | +0,09% |
| 2019-01-14 | 10.032,554780 | +0,03% |
| 2019-01-11 | 10.029,684770 | -0,03% |
| 2019-01-10 | 10.032,651569 | +0,12% |
| 2019-01-09 | 10.021,069214 | +0,04% |
| 2019-01-08 | 10.017,561861 | +0,14% |
| 2019-01-07 | 10.004,017710 | +0,04% |
| 2019-01-04 | 10.000,068257 | 0,00% |
| 2019-01-02 | 10.000,101630 | -0,10% |
| 2018-12-28 | 10.009,833525 | +0,01% |
| 2018-12-27 | 10.009,156627 | -0,06% |
| 2018-12-21 | 10.014,879639 | +0,04% |
| 2018-12-20 | 10.010,551892 | -0,07% |
| 2018-12-19 | 10.017,848000 | -0,08% |
| 2018-12-18 | 10.026,316180 | +0,01% |
| 2018-12-17 | 10.025,405267 | +0,10% |
| 2018-12-13 | 10.015,884243 | -0,11% |
| 2018-12-12 | 10.027,002564 | 0,00% |
| 2018-12-11 | 10.027,316675 | +0,09% |
| 2018-12-10 | 10.018,269292 | -0,06% |
| 2018-12-07 | 10.024,333328 | +0,00% |
| 2018-12-06 | 10.023,862787 | -0,03% |
| 2018-12-05 | 10.026,627950 | -0,12% |
| 2018-12-04 | 10.039,099127 | -0,09% |
| 2018-12-03 | 10.047,804641 | -0,06% |
| 2018-11-30 | 10.053,923981 | +0,03% |
| 2018-11-29 | 10.051,389988 | +0,00% |
| 2018-11-28 | 10.051,239024 | +0,09% |
| 2018-11-27 | 10.042,133667 | +0,07% |
| 2018-11-26 | 10.034,858464 | +0,01% |
| 2018-11-23 | 10.034,318679 | +0,13% |
| 2018-11-22 | 10.021,336658 | -0,14% |
| 2018-11-21 | 10.035,774172 | -0,09% |
| 2018-11-20 | 10.045,129931 | -0,01% |
| 2018-11-19 | 10.046,156262 | -0,05% |
| 2018-11-16 | 10.051,310345 | -0,01% |
| 2018-11-15 | 10.052,611815 | -0,02% |
| 2018-11-14 | 10.054,971032 | -0,04% |
| 2018-11-13 | 10.059,306066 | +0,02% |
| 2018-11-12 | 10.056,866142 | +0,04% |
| 2018-11-09 | 10.052,878730 | +0,09% |
| 2018-11-08 | 10.044,050447 | +0,02% |
| 2018-11-07 | 10.041,992406 | -0,04% |
| 2018-11-06 | 10.045,650563 | -0,04% |
| 2018-11-05 | 10.049,365069 | +0,07% |
| 2018-10-31 | 10.042,709060 | -0,03% |
| 2018-10-30 | 10.045,865720 | -0,03% |
| 2018-10-29 | 10.048,569424 | +0,04% |
| 2018-10-26 | 10.044,518119 | +0,01% |
| 2018-10-25 | 10.043,651477 | -0,12% |
| 2018-10-24 | 10.056,141391 | +0,04% |
| 2018-10-19 | 10.052,222846 | +0,14% |
| 2018-10-18 | 10.038,246475 | +0,19% |
| 2018-10-17 | 10.019,334235 | +0,01% |
| 2018-10-16 | 10.017,859352 | -0,08% |
| 2018-10-15 | 10.025,915151 | -0,13% |
| 2018-10-12 | 10.039,085081 | -0,15% |
| 2018-10-11 | 10.053,928962 | +0,08% |
| 2018-10-10 | 10.046,112149 | +0,03% |
| 2018-10-09 | 10.043,372443 | -0,12% |
| 2018-10-08 | 10.055,079949 | -0,38% |
| 2018-10-05 | 10.093,198257 | +0,02% |
| 2018-10-04 | 10.090,962565 | -0,16% |
| 2018-10-03 | 10.106,659305 | +0,02% |
| 2018-10-02 | 10.104,279245 | -0,03% |
| 2018-10-01 | 10.107,098512 | +0,01% |
| 2018-09-28 | 10.106,270214 | +0,09% |
| 2018-09-27 | 10.097,491811 | -0,07% |
| 2018-09-26 | 10.105,049582 | -0,05% |
| 2018-09-25 | 10.110,191769 | -0,03% |
| 2018-09-24 | 10.113,045818 | +0,03% |
| 2018-09-21 | 10.109,929315 | -0,14% |
| 2018-09-20 | 10.123,967958 | +0,03% |
| 2018-09-19 | 10.121,272502 | +0,02% |
| 2018-09-18 | 10.119,275918 | -0,07% |
| 2018-09-17 | 10.126,307531 | -0,01% |
| 2018-09-14 | 10.127,033960 | +0,08% |
| 2018-09-13 | 10.119,092261 | +0,02% |
| 2018-09-12 | 10.117,265258 | +0,02% |
| 2018-09-11 | 10.115,678974 | -0,01% |
| 2018-09-10 | 10.117,049980 | -0,07% |
| 2018-09-07 | 10.123,952262 | -0,04% |
| 2018-09-06 | 10.128,277767 | +0,01% |
| 2018-09-05 | 10.127,018749 | -0,26% |
| 2018-09-04 | 10.153,659995 | -0,17% |
| 2018-09-03 | 10.171,206586 | -0,16% |
| 2018-08-31 | 10.187,667931 | -0,03% |
| 2018-08-30 | 10.190,676579 | +0,19% |
| 2018-08-29 | 10.171,584216 | +0,08% |
| 2018-08-28 | 10.163,054356 | +0,04% |
| 2018-08-27 | 10.158,846608 | +0,00% |
| 2018-08-24 | 10.158,413065 | +0,15% |
| 2018-08-23 | 10.143,354843 | +0,04% |
| 2018-08-22 | 10.139,479147 | +0,07% |
| 2018-08-21 | 10.131,935430 | +0,31% |
| 2018-08-17 | 10.100,855686 | +0,01% |
| 2018-08-16 | 10.099,625100 | -0,18% |
| 2018-08-15 | 10.117,470728 | -0,18% |
| 2018-08-14 | 10.135,546122 | +0,30% |
| 2018-08-13 | 10.105,266976 | -0,32% |
| 2018-08-10 | 10.137,869453 | -0,01% |
| 2018-08-09 | 10.138,785560 | -0,16% |
| 2018-08-08 | 10.154,691335 | -0,06% |
| 2018-08-07 | 10.160,422158 | +0,03% |
| 2018-08-06 | 10.157,420263 | +0,27% |
| 2018-08-03 | 10.130,511996 | +0,01% |
| 2018-08-02 | 10.129,660572 | -0,15% |
| 2018-08-01 | 10.145,005587 | +0,08% |
| 2018-07-31 | 10.136,660569 | -0,19% |
| 2018-07-30 | 10.155,605827 | +0,12% |
| 2018-07-27 | 10.143,084333 | +0,17% |
| 2018-07-26 | 10.126,219519 | +0,24% |
| 2018-07-25 | 10.101,847893 | +0,05% |
| 2018-07-24 | 10.097,116896 | -0,08% |
| 2018-07-23 | 10.105,184505 | -0,06% |
| 2018-07-20 | 10.111,611427 | -0,01% |
| 2018-07-19 | 10.113,122299 | +0,05% |
| 2018-07-18 | 10.107,998430 | -0,02% |
| 2018-07-17 | 10.109,568599 | +0,10% |
| 2018-07-16 | 10.099,204858 | +0,14% |
| 2018-07-13 | 10.084,942554 | -0,12% |
| 2018-07-12 | 10.096,574919 | -0,02% |
| 2018-07-11 | 10.098,340610 | 0,00% |
| 2018-07-10 | 10.098,818800 | +0,14% |
| 2018-07-09 | 10.084,712561 | +0,02% |
| 2018-07-06 | 10.082,516482 | +0,01% |
| 2018-07-05 | 10.081,786926 | +0,12% |
| 2018-07-04 | 10.069,933929 | +0,07% |
| 2018-07-03 | 10.062,909631 | -0,03% |
| 2018-07-02 | 10.066,410765 | +0,01% |
| 2018-06-29 | 10.065,905859 | -0,09% |
| 2018-06-28 | 10.075,220260 | -0,09% |
| 2018-06-27 | 10.084,354154 | -0,09% |
| 2018-06-26 | 10.093,840761 | -0,33% |
| 2018-06-25 | 10.127,588385 | +0,30% |
| 2018-06-22 | 10.097,435068 | +0,07% |
| 2018-06-21 | 10.090,590599 | +0,01% |
| 2018-06-20 | 10.089,751183 | -0,41% |
| 2018-06-19 | 10.130,978631 | -0,04% |
| 2018-06-18 | 10.135,388517 | +0,09% |
| 2018-06-15 | 10.126,318051 | +0,12% |
| 2018-06-14 | 10.114,062662 | -0,08% |
| 2018-06-13 | 10.121,714862 | -0,09% |
| 2018-06-12 | 10.130,922592 | -0,07% |
| 2018-06-11 | 10.138,280131 | +0,01% |
| 2018-06-08 | 10.137,414329 | -0,15% |
| 2018-06-07 | 10.152,716948 | -0,01% |
| 2018-06-06 | 10.153,269928 | +0,13% |
| 2018-06-05 | 10.139,646771 | +0,08% |
| 2018-06-04 | 10.131,225489 | +0,05% |
| 2018-06-01 | 10.125,794550 | +0,11% |
| 2018-05-31 | 10.114,792755 | +0,00% |
| 2018-05-30 | 10.114,305994 | -0,13% |
| 2018-05-29 | 10.127,138255 | +0,13% |
| 2018-05-28 | 10.113,895636 | +0,05% |
| 2018-05-25 | 10.108,864837 | -0,09% |
| 2018-05-24 | 10.118,333681 | -0,04% |
| 2018-05-23 | 10.122,544064 | -0,07% |
| 2018-05-22 | 10.129,165602 | +0,06% |
| 2018-05-18 | 10.122,739949 | -0,08% |
| 2018-05-17 | 10.130,784074 | -0,15% |
| 2018-05-16 | 10.146,507578 | -0,07% |
| 2018-05-15 | 10.153,561970 | -0,17% |
| 2018-05-14 | 10.170,505587 | -0,03% |
| 2018-05-11 | 10.174,047010 | +0,02% |
| 2018-05-10 | 10.171,863241 | +0,02% |
| 2018-05-09 | 10.169,434383 | +0,02% |
| 2018-05-08 | 10.167,143296 | +0,03% |
| 2018-05-07 | 10.164,488997 | -0,04% |
| 2018-05-04 | 10.168,926700 | -0,02% |
| 2018-05-03 | 10.170,717939 | -0,02% |
| 2018-05-02 | 10.172,512555 | +0,33% |
| 2018-04-27 | 10.139,114488 | +0,06% |
| 2018-04-26 | 10.132,677557 | -0,05% |
| 2018-04-24 | 10.137,995113 | -0,03% |
| 2018-04-23 | 10.140,727789 | -0,03% |
| 2018-04-20 | 10.144,118395 | -0,04% |
| 2018-04-19 | 10.148,656032 | +0,12% |
| 2018-04-18 | 10.136,491423 | +0,03% |
| 2018-04-17 | 10.132,974438 | +0,02% |
| 2018-04-16 | 10.130,532012 | +0,11% |
| 2018-04-13 | 10.119,713672 | -0,07% |
| 2018-04-12 | 10.126,855576 | -0,05% |
| 2018-04-11 | 10.131,970697 | +0,02% |
| 2018-04-10 | 10.130,097914 | -0,06% |
| 2018-04-09 | 10.136,404504 | +0,05% |
| 2018-04-06 | 10.131,627692 | +0,11% |
| 2018-04-05 | 10.120,296164 | -0,04% |
| 2018-04-04 | 10.124,434570 | -0,04% |
| 2018-04-03 | 10.128,591398 | +0,29% |
| 2018-03-29 | 10.098,807192 | +0,05% |
| 2018-03-28 | 10.094,033656 | -0,01% |
| 2018-03-27 | 10.095,150430 | -0,06% |
| 2018-03-26 | 10.101,494314 | -0,07% |
| 2018-03-23 | 10.108,395033 | -0,04% |
| 2018-03-22 | 10.112,267254 | +0,01% |
| 2018-03-21 | 10.110,809817 | +0,04% |
| 2018-03-20 | 10.106,812756 | -0,04% |
| 2018-03-19 | 10.110,776773 | +0,08% |
| 2018-03-14 | 10.103,136269 | +0,01% |
| 2018-03-13 | 10.101,941742 | -0,07% |
| 2018-03-12 | 10.108,903858 | +0,02% |
| 2018-03-09 | 10.106,955719 | +0,18% |
| 2018-03-08 | 10.089,297936 | +0,00% |
| 2018-03-07 | 10.088,829465 | +0,04% |
| 2018-03-06 | 10.084,414628 | 0,00% |
| 2018-03-05 | 10.084,797724 | -0,06% |
| 2018-03-02 | 10.091,019651 | -0,14% |
| 2018-03-01 | 10.104,677968 | -0,21% |
| 2018-02-28 | 10.125,818868 | -0,04% |
| 2018-02-27 | 10.130,213478 | +0,23% |
| 2018-02-26 | 10.107,052921 | +0,02% |
| 2018-02-23 | 10.104,623272 | +0,02% |
| 2018-02-22 | 10.102,992659 | -0,01% |
| 2018-02-21 | 10.104,048619 | +0,03% |
| 2018-02-20 | 10.100,938658 | +0,14% |
| 2018-02-19 | 10.086,753558 | -0,01% |
| 2018-02-16 | 10.088,113107 | +0,07% |
| 2018-02-15 | 10.081,254774 | -0,03% |
| 2018-02-14 | 10.084,302218 | +0,17% |
| 2018-02-13 | 10.067,438423 | -0,12% |
| 2018-02-12 | 10.079,181333 | -0,19% |
| 2018-02-09 | 10.098,027040 | +0,28% |
| 2018-02-08 | 10.070,179860 | -0,39% |
| 2018-02-07 | 10.109,190868 | -0,69% |
| 2018-02-06 | 10.179,743365 | -0,59% |
| 2018-02-05 | 10.240,383775 | -0,17% |
| 2018-02-02 | 10.258,319739 | -0,05% |
| 2018-02-01 | 10.263,593722 | -0,10% |
| 2018-01-31 | 10.273,879976 | -0,16% |
| 2018-01-30 | 10.290,852430 | -0,02% |
| 2018-01-29 | 10.292,733131 | +0,01% |
| 2018-01-26 | 10.292,120762 | -0,19% |
| 2018-01-25 | 10.311,494725 | +0,09% |
| 2018-01-24 | 10.301,770832 | +0,04% |
| 2018-01-23 | 10.297,596875 | +0,03% |
| 2018-01-22 | 10.294,457698 | -0,05% |
| 2018-01-19 | 10.299,484598 | +0,12% |
| 2018-01-18 | 10.287,146612 | +0,29% |
| 2018-01-17 | 10.257,745344 | -0,15% |
| 2018-01-16 | 10.272,827484 | -0,01% |
| 2018-01-15 | 10.273,827670 | -0,38% |
| 2018-01-12 | 10.312,916316 | -0,41% |
| 2018-01-11 | 10.355,538972 | -0,10% |
| 2018-01-10 | 10.366,369581 | +0,15% |
| 2018-01-09 | 10.350,776791 | +0,34% |
| 2018-01-08 | 10.316,081277 | +0,03% |
| 2018-01-05 | 10.313,145576 | +0,23% |
| 2018-01-04 | 10.289,991873 | -0,03% |
| 2018-01-03 | 10.292,572128 | -0,08% |
| 2018-01-02 | 10.300,555321 | +0,16% |
| 2017-12-29 | 10.283,663156 | +0,22% |
| 2017-12-28 | 10.261,271044 | -0,16% |
| 2017-12-27 | 10.277,404649 | -0,16% |
| 2017-12-22 | 10.294,011380 | -0,23% |
| 2017-12-21 | 10.317,263848 | -0,09% |
| 2017-12-20 | 10.326,052743 | +0,46% |
| 2017-12-19 | 10.278,523049 | +0,37% |
| 2017-12-18 | 10.241,097552 | +0,12% |
| 2017-12-15 | 10.229,145742 | -0,15% |
| 2017-12-14 | 10.244,989010 | -0,01% |
| 2017-12-13 | 10.245,678726 | -0,22% |
| 2017-12-12 | 10.268,047457 | +0,14% |
| 2017-12-11 | 10.254,119789 | +0,16% |
| 2017-12-08 | 10.238,165091 | +0,06% |
| 2017-12-07 | 10.231,589297 | +0,22% |
| 2017-12-06 | 10.209,430773 | +0,18% |
| 2017-12-05 | 10.191,288082 | +0,00% |
| 2017-12-04 | 10.191,163171 | +0,14% |
| 2017-12-01 | 10.177,402132 | -0,11% |
| 2017-11-30 | 10.188,158465 | -0,08% |
| 2017-11-29 | 10.196,202113 | -0,02% |
| 2017-11-28 | 10.198,081609 | +0,07% |
| 2017-11-27 | 10.191,350722 | +0,02% |
| 2017-11-24 | 10.188,826500 | -0,06% |
| 2017-11-23 | 10.195,410537 | -0,04% |
| 2017-11-22 | 10.199,467495 | +0,07% |
| 2017-11-21 | 10.191,942942 | +0,06% |
| 2017-11-20 | 10.185,622560 | +0,21% |
| 2017-11-17 | 10.164,350467 | -0,02% |
| 2017-11-16 | 10.166,089001 | -0,03% |
| 2017-11-15 | 10.168,642895 | -0,06% |
| 2017-11-14 | 10.174,794652 | -0,10% |
| 2017-11-13 | 10.185,400130 | -0,13% |
| 2017-11-10 | 10.198,673645 | +0,01% |
| 2017-11-09 | 10.197,158343 | +0,03% |
| 2017-11-08 | 10.194,456416 | +0,00% |
| 2017-11-07 | 10.194,327312 | +0,16% |
| 2017-11-06 | 10.178,517544 | +0,12% |
| 2017-11-03 | 10.166,027094 | -0,07% |
| 2017-11-02 | 10.173,376095 | +0,36% |
| 2017-10-31 | 10.136,969538 | +0,21% |
| 2017-10-30 | 10.116,213138 | +0,18% |
| 2017-10-27 | 10.097,695270 | -0,14% |
| 2017-10-26 | 10.111,721695 | -0,19% |
| 2017-10-25 | 10.130,582727 | -0,23% |
| 2017-10-24 | 10.153,473782 | -0,37% |
| 2017-10-20 | 10.191,192400 | +0,08% |
| 2017-10-19 | 10.182,772512 | +0,09% |
| 2017-10-18 | 10.173,945447 | -0,03% |
| 2017-10-17 | 10.177,139248 | +0,03% |
| 2017-10-16 | 10.173,857149 | +0,13% |
| 2017-10-13 | 10.160,408707 | +0,15% |
| 2017-10-12 | 10.144,852558 | +0,12% |
| 2017-10-11 | 10.132,947817 | +0,01% |
| 2017-10-10 | 10.131,844152 | 0,00% |
| 2017-10-09 | 10.132,246005 | -0,17% |
| 2017-10-06 | 10.149,777810 | -0,01% |
| 2017-10-05 | 10.150,764556 | -0,01% |
| 2017-10-04 | 10.152,247930 | -0,04% |
| 2017-10-03 | 10.156,005173 | +0,20% |
| 2017-10-02 | 10.135,874976 | +0,06% |
| 2017-09-29 | 10.130,301597 | -0,11% |
| 2017-09-28 | 10.141,606004 | -0,01% |
| 2017-09-27 | 10.143,041944 | -0,01% |
| 2017-09-26 | 10.143,999477 | +0,10% |
| 2017-09-25 | 10.134,105437 | +0,02% |
| 2017-09-22 | 10.132,221460 | -0,10% |
| 2017-09-21 | 10.141,970925 | -0,13% |
| 2017-09-20 | 10.155,424006 | -0,03% |
| 2017-09-19 | 10.158,536667 | +0,03% |
| 2017-09-18 | 10.155,728824 | +0,07% |
| 2017-09-15 | 10.148,346726 | -0,09% |
| 2017-09-14 | 10.157,654538 | +0,01% |
| 2017-09-13 | 10.156,422472 | +0,14% |
| 2017-09-12 | 10.142,563270 | +0,20% |
| 2017-09-11 | 10.122,259834 | +0,21% |
| 2017-09-08 | 10.101,107597 | +0,05% |
| 2017-09-07 | 10.096,354835 | -0,10% |
| 2017-09-06 | 10.106,662400 | -0,08% |
| 2017-09-05 | 10.114,589335 | +0,07% |
| 2017-09-04 | 10.107,399578 | +0,16% |
| 2017-09-01 | 10.090,804876 | +0,17% |
| 2017-08-31 | 10.073,479333 | -0,02% |
| 2017-08-30 | 10.075,137275 | -0,06% |
| 2017-08-29 | 10.081,298375 | -0,12% |
| 2017-08-28 | 10.093,718927 | -0,03% |
| 2017-08-25 | 10.096,958725 | -0,01% |
| 2017-08-24 | 10.098,302598 | +0,10% |
| 2017-08-23 | 10.087,842262 | -0,09% |
| 2017-08-22 | 10.096,880277 | -0,21% |
| 2017-08-21 | 10.118,185135 | -0,12% |
| 2017-08-18 | 10.130,647368 | +0,24% |
| 2017-08-17 | 10.106,309480 | +0,16% |
| 2017-08-16 | 10.090,102827 | -0,01% |
| 2017-08-15 | 10.091,341055 | -0,23% |
| 2017-08-14 | 10.114,136521 | -0,12% |
| 2017-08-11 | 10.126,765745 | -0,07% |
| 2017-08-10 | 10.133,522327 | 0,00% |
| 2017-08-09 | 10.133,544952 | +0,03% |
| 2017-08-08 | 10.130,139254 | +0,02% |
| 2017-08-07 | 10.127,762423 | +0,10% |
| 2017-08-04 | 10.117,953814 | +0,20% |
| 2017-08-03 | 10.097,391650 | +0,11% |
| 2017-08-02 | 10.085,915910 | -0,03% |
| 2017-08-01 | 10.089,140829 | -0,17% |
| 2017-07-31 | 10.105,847507 | -0,12% |
| 2017-07-28 | 10.118,208593 | +0,19% |
| 2017-07-27 | 10.098,864053 | +0,06% |
| 2017-07-26 | 10.093,272696 | -0,01% |
| 2017-07-25 | 10.094,217070 | -0,12% |
| 2017-07-24 | 10.106,794879 | +0,00% |
| 2017-07-21 | 10.106,524729 | +0,08% |
| 2017-07-20 | 10.098,518448 | 0,00% |
| 2017-07-19 | 10.098,621017 | +0,07% |
| 2017-07-18 | 10.092,037547 | +0,11% |
| 2017-07-17 | 10.080,931569 | +0,19% |
| 2017-07-14 | 10.061,431983 | +0,06% |
| 2017-07-13 | 10.055,179048 | +0,02% |
| 2017-07-12 | 10.053,368989 | +0,07% |
| 2017-07-11 | 10.046,453901 | -0,03% |
| 2017-07-10 | 10.049,722026 | -0,09% |
| 2017-07-07 | 10.058,405272 | -0,14% |
| 2017-07-06 | 10.072,477551 | -0,13% |
| 2017-07-05 | 10.085,248587 | -0,06% |
| 2017-07-04 | 10.091,462976 | -0,21% |
| 2017-07-03 | 10.112,715206 | +0,01% |
| 2017-06-30 | 10.112,149855 | -0,29% |
| 2017-06-29 | 10.141,073823 | -0,30% |
| 2017-06-28 | 10.171,843932 | -0,12% |
| 2017-06-27 | 10.183,719123 | +0,05% |
| 2017-06-26 | 10.178,588342 | +0,03% |
| 2017-06-23 | 10.175,169991 | -0,19% |
| 2017-06-22 | 10.194,434087 | -0,19% |
| 2017-06-21 | 10.213,761379 | -0,07% |
| 2017-06-20 | 10.220,855596 | +0,00% |
| 2017-06-19 | 10.220,358364 | -0,27% |
| 2017-06-16 | 10.248,274274 | +0,16% |
| 2017-06-15 | 10.231,843521 | +0,23% |
| 2017-06-14 | 10.207,905768 | -0,07% |
| 2017-06-13 | 10.214,796028 | -0,18% |
| 2017-06-12 | 10.233,529078 | -0,07% |
| 2017-06-09 | 10.240,772520 | -0,02% |
| 2017-06-08 | 10.242,784122 | +0,02% |
| 2017-06-07 | 10.240,995383 | +0,00% |
| 2017-06-06 | 10.240,960405 | +0,35% |
| 2017-06-02 | 10.205,057865 | 0,00% |
| 2017-06-01 | 10.205,163483 | +0,08% |
| 2017-05-31 | 10.196,842827 | -0,03% |
| 2017-05-30 | 10.200,209106 | +0,01% |
| 2017-05-29 | 10.198,874195 | +0,11% |
| 2017-05-26 | 10.187,389051 | -0,02% |
| 2017-05-25 | 10.189,189139 | +0,14% |
| 2017-05-24 | 10.174,863624 | +0,02% |
| 2017-05-23 | 10.172,647049 | +0,09% |
| 2017-05-22 | 10.163,781844 | -0,25% |
| 2017-05-19 | 10.189,504499 | -0,16% |
| 2017-05-18 | 10.205,822951 | -0,15% |
| 2017-05-17 | 10.221,548805 | 0,00% |
| 2017-05-16 | 10.221,822280 | +0,16% |
| 2017-05-15 | 10.205,369910 | +0,11% |
| 2017-05-12 | 10.193,764104 | +0,08% |
| 2017-05-11 | 10.185,940394 | +0,16% |
| 2017-05-10 | 10.169,255925 | +0,28% |
| 2017-05-09 | 10.140,647029 | +0,14% |
| 2017-05-08 | 10.126,073596 | -0,04% |
| 2017-05-05 | 10.130,073765 | +0,18% |
| 2017-05-04 | 10.111,662397 | +0,03% |
| 2017-05-03 | 10.108,825921 | +0,16% |
| 2017-05-02 | 10.092,341154 | -0,30% |
| 2017-04-28 | 10.122,352724 | +0,26% |
| 2017-04-27 | 10.095,862077 | +0,13% |
| 2017-04-26 | 10.082,442026 | +0,19% |
| 2017-04-25 | 10.062,853944 | -0,08% |
| 2017-04-24 | 10.070,414715 | -0,17% |
| 2017-04-21 | 10.087,808428 | -0,09% |
| 2017-04-20 | 10.096,717836 | -0,05% |
| 2017-04-19 | 10.101,730279 | +0,01% |
| 2017-04-18 | 10.100,646817 | +0,06% |
| 2017-04-13 | 10.094,317293 | +0,18% |
| 2017-04-12 | 10.076,624536 | +0,05% |
| 2017-04-11 | 10.071,669935 | +0,13% |
| 2017-04-10 | 10.059,038919 | +0,20% |
| 2017-04-07 | 10.038,640949 | +0,18% |
| 2017-04-06 | 10.020,576938 | +0,02% |
| 2017-04-05 | 10.018,548509 | +0,15% |
| 2017-04-04 | 10.003,374637 | +0,00% |
| 2017-04-03 | 10.003,202312 | +0,17% |
| 2017-03-31 | 9.986,128062 | +0,06% |
| 2017-03-30 | 9.979,687535 | +0,09% |
| 2017-03-29 | 9.970,928240 | +0,01% |
| 2017-03-28 | 9.969,844415 | +0,01% |
| 2017-03-27 | 9.969,299289 | +0,02% |
| 2017-03-24 | 9.967,307713 | +0,01% |
| 2017-03-23 | 9.966,200757 | -0,08% |
| 2017-03-22 | 9.974,311803 | +0,15% |
| 2017-03-21 | 9.959,581910 | +0,20% |
| 2017-03-20 | 9.939,238350 | +0,12% |
| 2017-03-17 | 9.927,352772 | +0,12% |
| 2017-03-16 | 9.915,528797 | 0,00% |
| 2017-03-14 | 9.915,927510 | -0,13% |
| 2017-03-13 | 9.928,549132 | +0,03% |
| 2017-03-10 | 9.926,027280 | -0,57% |
| 2017-03-09 | 9.982,706622 | -0,04% |
| 2017-03-08 | 9.986,356278 | -0,05% |
| 2017-03-07 | 9.990,903102 | +0,01% |
| 2017-03-06 | 9.989,631862 | +0,03% |
| 2017-03-03 | 9.986,793044 | +0,02% |
| 2017-03-02 | 9.985,059494 | +0,00% |
| 2017-03-01 | 9.984,621362 | -0,04% |
| 2017-02-28 | 9.988,219394 | +0,01% |
| 2017-02-27 | 9.987,029767 | +0,01% |
| 2017-02-24 | 9.985,994480 | +0,00% |
| 2017-02-23 | 9.985,971042 | -0,03% |
| 2017-02-22 | 9.988,473182 | 0,00% |
| 2017-02-21 | 9.988,601116 | 0,00% |
| 2017-02-20 | 9.989,074878 | -0,01% |
| 2017-02-17 | 9.989,952538 | 0,00% |
| 2017-02-16 | 9.990,424956 | 0,00% |
| 2017-02-15 | 9.990,811890 | -0,01% |
| 2017-02-14 | 9.992,040867 | 0,00% |
| 2017-02-13 | 9.992,538112 | -0,01% |
| 2017-02-10 | 9.994,029862 | 0,00% |
| 2017-02-09 | 9.994,527112 | 0,00% |
| 2017-02-08 | 9.995,024362 | 0,00% |
| 2017-02-07 | 9.995,521614 | 0,00% |
| 2017-02-06 | 9.996,018867 | -0,01% |
| 2017-02-03 | 9.997,510637 | 0,00% |
| 2017-02-02 | 9.998,007895 | -0,01% |
| 2017-02-01 | 9.998,507892 | 0,00% |
| 2017-01-31 | 9.999,002413 | -0,01% |
| 2017-01-30 | 9.999,513699 | – |