K&H prémium nemzetközi csapat származtatott zártvégű alap

HU0000718507

Aktuális árfolyam

9.715,0000

2021-03-12

Eszközérték

2.156 M

Forint

Hozam (1 év)

+2,44%

Évesített hozam

+0,60%

Maximum ár

10.830,6620

Minimum ár

9.212,3444

Volatilitás

3,21%

1 hónap 3 hónap 6 hónap 1 év 2 év 3 év 5 év Összes

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2021-03-12 9.715,000000 -
2021-03-11 9.715,286713 +0,00%
2021-03-10 9.715,573431 +0,00%
2021-03-09 9.715,860140 +0,00%
2021-03-08 9.716,139779 +0,00%
2021-03-05 9.716,994607 +0,01%
2021-03-04 9.717,279554 +0,00%
2021-03-03 9.717,354510 +0,00%
2021-03-02 9.737,429457 +0,21%
2021-03-01 9.737,514397 +0,00%
2021-02-26 9.737,759228 +0,00%
2021-02-25 9.737,834166 +0,00%
2021-02-24 9.737,919106 +0,00%
2021-02-23 9.737,994057 +0,00%
2021-02-22 9.738,079002 +0,00%
2021-02-19 9.738,313831 +0,00%
2021-02-18 9.726,358772 -0,12%
2021-02-17 9.726,403709 +0,00%
2021-02-16 9.726,498660 +0,00%
2021-02-15 9.726,633600 +0,00%
2021-02-12 9.726,868429 +0,00%
2021-02-11 9.726,953374 +0,00%
2021-02-10 9.727,028321 +0,00%
2021-02-09 9.727,113265 +0,00%
2021-02-08 9.727,188199 +0,00%
2021-02-05 9.727,433030 +0,00%
2021-02-04 9.727,507972 +0,00%
2021-02-03 9.727,582915 +0,00%
2021-02-02 9.741,667859 +0,14%
2021-02-01 9.741,742806 +0,00%
2021-01-29 9.741,987633 +0,00%
2021-01-28 9.742,062575 +0,00%
2021-01-27 9.742,147515 +0,00%
2021-01-26 9.742,222462 +0,00%
2021-01-25 9.742,307402 +0,00%
2021-01-22 9.742,542236 +0,00%
2021-01-21 9.742,627180 +0,00%
2021-01-20 9.742,702127 +0,00%
2021-01-19 9.702,787067 -0,41%
2021-01-18 9.702,862000 +0,00%
2021-01-15 9.703,106841 +0,00%
2021-01-14 9.703,181778 +0,00%
2021-01-13 9.703,266723 +0,00%
2021-01-12 9.703,341665 +0,00%
2021-01-11 9.703,426610 +0,00%
2021-01-08 9.703,661434 +0,00%
2021-01-07 9.703,746383 +0,00%
2021-01-06 9.703,821321 +0,00%
2021-01-05 9.721,906266 +0,19%
2021-01-04 9.721,981217 +0,00%
2020-12-31 9.722,300986 +0,00%
2020-12-30 9.722,329609 +0,00%
2020-12-29 9.722,348225 +0,00%
2020-12-28 9.722,376843 +0,00%
2020-12-23 9.722,489946 +0,00%
2020-12-22 9.722,518564 +0,00%
2020-12-21 9.722,537185 +0,00%
2020-12-18 9.716,613042 -0,06%
2020-12-17 9.716,631663 +0,00%
2020-12-16 9.716,660295 +0,00%
2020-12-15 9.716,678915 +0,00%
2020-12-14 9.716,707538 +0,00%
2020-12-12 9.716,754777 +0,00%
2020-12-11 9.716,773393 +0,00%
2020-12-10 9.716,802020 +0,00%
2020-12-09 9.716,820641 +0,00%
2020-12-08 9.716,849250 +0,00%
2020-12-07 9.716,877877 +0,00%
2020-12-04 9.716,943737 +0,00%
2020-12-03 9.716,962358 +0,00%
2020-12-02 9.684,990976 -0,33%
2020-12-01 9.684,999595 +0,00%
2020-11-30 9.684,778218 0,00%
2020-11-27 9.684,824088 +0,00%
2020-11-26 9.684,842704 +0,00%
2020-11-25 9.684,831323 0,00%
2020-11-24 9.684,609942 0,00%
2020-11-23 9.684,628563 +0,00%
2020-11-20 9.684,664426 +0,00%
2020-11-19 9.684,683042 +0,00%
2020-11-18 9.449,701667 -2,43%
2020-11-17 9.449,710282 +0,00%
2020-11-16 9.449,668904 0,00%
2020-11-13 9.449,704767 +0,00%
2020-11-12 9.449,713386 +0,00%
2020-11-11 9.449,722009 +0,00%
2020-11-10 9.449,730628 +0,00%
2020-11-09 9.449,739251 +0,00%
2020-11-06 9.449,675117 0,00%
2020-11-05 9.449,673734 0,00%
2020-11-04 9.449,682357 +0,00%
2020-11-03 9.611,690972 +1,71%
2020-11-02 9.611,689598 0,00%
2020-10-30 9.611,705461 +0,00%
2020-10-29 9.611,714080 +0,00%
2020-10-28 9.611,712697 0,00%
2020-10-27 9.611,721311 +0,00%
2020-10-26 9.611,719937 0,00%
2020-10-22 9.611,734413 +0,00%
2020-10-21 9.611,733038 0,00%
2020-10-20 9.576,741662 -0,36%
2020-10-19 9.576,740283 0,00%
2020-10-16 9.576,756142 +0,00%
2020-10-15 9.576,754763 0,00%
2020-10-14 9.576,753389 0,00%
2020-10-13 9.577,142005 +0,00%
2020-10-12 9.577,140626 0,00%
2020-10-09 9.577,156490 +0,00%
2020-10-08 9.577,155107 0,00%
2020-10-07 9.576,763734 0,00%
2020-10-06 9.576,762346 0,00%
2020-10-05 9.576,760963 0,00%
2020-10-02 9.682,756831 +1,11%
2020-10-01 9.682,755453 0,00%
2020-09-30 9.682,754074 0,00%
2020-09-29 9.683,182689 +0,00%
2020-09-28 9.683,611317 +0,00%
2020-09-25 9.684,057178 +0,00%
2020-09-24 9.687,665796 +0,04%
2020-09-23 9.688,484414 +0,01%
2020-09-22 9.688,963038 +0,00%
2020-09-21 9.688,991656 +0,00%
2020-09-18 9.670,487518 -0,19%
2020-09-17 9.670,526133 +0,00%
2020-09-16 9.670,564758 +0,00%
2020-09-15 9.670,613371 +0,00%
2020-09-14 9.670,652000 +0,00%
2020-09-11 9.670,777867 +0,00%
2020-09-10 9.670,796483 +0,00%
2020-09-09 9.671,315106 +0,01%
2020-09-08 9.671,853724 +0,01%
2020-09-07 9.671,902346 +0,00%
2020-09-04 9.672,058205 +0,00%
2020-09-03 9.672,106827 +0,00%
2020-09-02 9.677,165446 +0,05%
2020-09-01 9.677,214064 +0,00%
2020-08-31 9.677,262686 +0,00%
2020-08-29 9.677,389927 +0,00%
2020-08-28 9.677,448546 +0,00%
2020-08-27 9.677,497168 +0,00%
2020-08-26 9.677,545786 +0,00%
2020-08-25 9.677,604405 +0,00%
2020-08-24 9.678,213032 +0,01%
2020-08-19 9.678,516132 +0,00%
2020-08-18 9.600,054754 -0,81%
2020-08-17 9.600,113373 +0,00%
2020-08-14 9.600,849241 +0,01%
2020-08-13 9.600,977856 +0,00%
2020-08-12 9.601,046477 +0,00%
2020-08-11 9.601,105097 +0,00%
2020-08-10 9.601,173718 +0,00%
2020-08-07 9.601,369581 +0,00%
2020-08-06 9.601,438202 +0,00%
2020-08-05 9.601,496821 +0,00%
2020-08-04 9.720,565438 +1,24%
2020-08-03 9.720,634060 +0,00%
2020-07-31 9.720,829922 +0,00%
2020-07-30 9.720,898543 +0,00%
2020-07-29 9.720,957163 +0,00%
2020-07-28 9.721,025784 +0,00%
2020-07-27 9.721,094401 +0,00%
2020-07-24 9.721,290263 +0,00%
2020-07-23 9.720,888884 0,00%
2020-07-22 9.720,807508 0,00%
2020-07-21 9.583,336128 -1,41%
2020-07-20 9.583,374748 +0,00%
2020-07-17 9.583,490618 +0,00%
2020-07-16 9.583,529233 +0,00%
2020-07-15 9.583,567853 +0,00%
2020-07-14 9.583,606478 +0,00%
2020-07-13 9.583,645093 +0,00%
2020-07-10 9.583,760958 +0,00%
2020-07-09 9.583,799574 +0,00%
2020-07-08 9.583,838194 +0,00%
2020-07-07 9.584,096821 +0,00%
2020-07-06 9.583,485436 -0,01%
2020-07-03 9.582,291300 -0,01%
2020-07-02 9.659,649914 +0,81%
2020-07-01 9.659,688539 +0,00%
2020-06-30 9.659,717161 +0,00%
2020-06-29 9.659,755782 +0,00%
2020-06-26 9.659,161644 -0,01%
2020-06-25 9.658,930266 0,00%
2020-06-24 9.658,948882 +0,00%
2020-06-23 9.648,657501 -0,11%
2020-06-22 9.648,646125 0,00%
2020-06-19 9.648,601986 0,00%
2020-06-18 9.506,580603 -1,47%
2020-06-17 9.506,569223 0,00%
2020-06-16 9.506,557842 0,00%
2020-06-15 9.506,536464 0,00%
2020-06-12 9.506,492330 0,00%
2020-06-11 9.506,480949 0,00%
2020-06-10 9.506,459576 0,00%
2020-06-09 9.506,448199 0,00%
2020-06-08 9.506,436814 0,00%
2020-06-05 9.506,392680 0,00%
2020-06-04 9.506,381295 0,00%
2020-06-03 9.283,359917 -2,35%
2020-06-02 9.282,608537 -0,01%
2020-05-29 9.281,783017 -0,01%
2020-05-28 9.280,251639 -0,02%
2020-05-27 9.280,220254 0,00%
2020-05-26 9.278,998878 -0,01%
2020-05-25 9.277,547493 -0,02%
2020-05-22 9.485,693360 +2,24%
2020-05-21 9.484,881986 -0,01%
2020-05-20 9.483,300603 -0,02%
2020-05-19 9.481,229225 -0,02%
2020-05-18 9.480,397843 -0,01%
2020-05-15 9.480,233712 0,00%
2020-05-14 9.479,382331 -0,01%
2020-05-13 9.478,530945 -0,01%
2020-05-12 9.477,169569 -0,01%
2020-05-11 9.475,778187 -0,01%
2020-05-08 9.475,004050 -0,01%
2020-05-07 9.473,572669 -0,02%
2020-05-06 9.472,921291 -0,01%
2020-05-05 9.457,819911 -0,16%
2020-05-04 9.457,468532 0,00%
2020-04-30 9.456,503016 -0,01%
2020-04-29 9.456,401636 0,00%
2020-04-28 9.456,300256 0,00%
2020-04-27 9.456,198872 0,00%
2020-04-24 9.455,884734 0,00%
2020-04-23 9.455,153363 -0,01%
2020-04-22 9.455,681974 +0,01%
2020-04-21 9.454,930595 -0,01%
2020-04-20 9.473,819213 +0,20%
2020-04-17 9.472,815077 -0,01%
2020-04-16 9.472,013696 -0,01%
2020-04-15 9.471,022324 -0,01%
2020-04-14 9.470,020950 -0,01%
2020-04-09 9.469,944048 0,00%
2020-04-08 9.468,652667 -0,01%
2020-04-07 9.491,371293 +0,24%
2020-04-06 9.490,439905 -0,01%
2020-04-03 9.491,875769 +0,02%
2020-04-02 9.212,344387 -2,94%
2020-04-01 9.247,663007 +0,38%
2020-03-31 9.248,681628 +0,01%
2020-03-30 9.248,900242 +0,00%
2020-03-27 9.248,266110 -0,01%
2020-03-26 9.247,424735 -0,01%
2020-03-25 9.244,723352 -0,03%
2020-03-24 9.240,121974 -0,05%
2020-03-23 9.238,250594 -0,02%
2020-03-20 9.236,626459 -0,02%
2020-03-19 9.234,805079 -0,02%
2020-03-18 10.127,053695 +9,66%
2020-03-17 10.123,322315 -0,04%
2020-03-16 10.121,450934 -0,02%
2020-03-13 10.121,506801 +0,00%
2020-03-12 10.121,525417 +0,00%
2020-03-11 10.119,614038 -0,02%
2020-03-10 10.118,662660 -0,01%
2020-03-09 10.118,671279 +0,00%
2020-03-06 10.117,777146 -0,01%
2020-03-05 10.118,785765 +0,01%
2020-03-04 10.118,814387 +0,00%
2020-03-03 10.823,333006 +6,96%
2020-03-02 10.824,371622 +0,01%
2020-02-28 10.822,497488 -0,02%
2020-02-27 10.824,506112 +0,02%
2020-02-26 10.824,614727 +0,00%
2020-02-25 10.829,633348 +0,05%
2020-02-24 10.830,661966 +0,01%
2020-02-21 10.826,707826 -0,04%
2020-02-20 10.825,606446 -0,01%
2020-02-19 10.823,735066 -0,02%
2020-02-18 10.587,593692 -2,18%
2020-02-17 10.583,282311 -0,04%
2020-02-14 10.598,848178 +0,15%
2020-02-13 10.619,736800 +0,20%
2020-02-12 10.631,615416 +0,11%
2020-02-11 10.631,774042 +0,00%
2020-02-10 10.631,942656 +0,00%
2020-02-07 10.634,308519 +0,02%
2020-02-06 10.635,507139 +0,01%
2020-02-05 10.639,635763 +0,04%
2020-02-04 10.594,784382 -0,42%
2020-02-03 10.597,373000 +0,02%
2020-01-31 10.597,738859 +0,00%
2020-01-30 10.597,927481 +0,00%
2020-01-29 10.600,026104 +0,02%
2020-01-28 10.600,474723 +0,00%
2020-01-27 10.599,763346 -0,01%
2020-01-24 10.600,139203 +0,00%
2020-01-23 10.599,177827 -0,01%
2020-01-22 10.605,116446 +0,06%
2020-01-21 10.605,345067 +0,00%
2020-01-20 10.482,073690 -1,16%
2020-01-17 10.481,559550 0,00%
2020-01-16 10.481,818167 +0,00%
2020-01-15 10.482,076790 +0,00%
2020-01-14 10.484,275414 +0,02%
2020-01-13 10.484,634037 +0,00%
2020-01-10 10.485,169898 +0,01%
2020-01-09 10.485,258514 +0,00%
2020-01-08 10.486,687133 +0,01%
2020-01-07 10.486,975757 +0,00%
2020-01-06 10.487,054380 +0,00%
2020-01-03 10.487,610235 +0,01%
2020-01-02 10.499,468857 +0,11%
2019-12-31 10.497,686097 -0,02%
2019-12-30 10.498,814505 +0,01%
2019-12-23 10.501,093351 +0,02%
2019-12-20 10.501,478561 +0,00%
2019-12-19 10.501,516970 +0,00%
2019-12-18 10.451,095370 -0,48%
2019-12-17 10.451,273778 +0,00%
2019-12-16 10.451,312187 +0,00%
2019-12-14 10.453,799002 +0,02%
2019-12-13 10.454,117410 +0,00%
2019-12-12 10.454,295814 +0,00%
2019-12-11 10.454,614218 +0,00%
2019-12-10 10.457,112625 +0,02%
2019-12-09 10.457,291029 +0,00%
2019-12-07 10.456,857846 0,00%
2019-12-06 10.457,016251 +0,00%
2019-12-05 10.456,714661 0,00%
2019-12-04 10.456,873070 +0,00%
2019-12-03 10.492,041467 +0,34%
2019-12-02 10.491,859874 0,00%
2019-11-29 10.495,845087 +0,04%
2019-11-28 10.496,553490 +0,01%
2019-11-27 10.496,931901 +0,00%
2019-11-26 10.497,300306 +0,00%
2019-11-25 10.497,128710 0,00%
2019-11-22 10.497,323928 +0,00%
2019-11-21 10.497,342337 +0,00%
2019-11-20 10.496,970742 0,00%
2019-11-19 10.454,579148 -0,40%
2019-11-18 10.453,457557 -0,01%
2019-11-15 10.453,952770 +0,00%
2019-11-14 10.454,111184 +0,00%
2019-11-13 10.455,189586 +0,01%
2019-11-12 10.453,227990 -0,02%
2019-11-11 10.452,276400 -0,01%
2019-11-08 10.452,091617 0,00%
2019-11-07 10.452,880017 +0,01%
2019-11-06 10.452,798425 0,00%
2019-11-05 10.428,726834 -0,23%
2019-11-04 10.428,865240 +0,00%
2019-10-31 10.429,668859 +0,01%
2019-10-30 10.429,357267 0,00%
2019-10-29 10.427,915673 -0,01%
2019-10-28 10.427,804079 0,00%
2019-10-25 10.427,329298 0,00%
2019-10-24 10.426,117703 -0,01%
2019-10-22 10.423,884514 -0,02%
2019-10-21 10.423,752921 0,00%
2019-10-18 10.521,388134 +0,94%
2019-10-17 10.520,986542 0,00%
2019-10-16 10.522,164946 +0,01%
2019-10-15 10.522,563357 +0,00%
2019-10-14 10.522,691765 +0,00%
2019-10-11 10.522,806985 +0,00%
2019-10-10 10.522,935388 +0,00%
2019-10-09 10.523,343792 +0,00%
2019-10-08 10.523,482197 +0,00%
2019-10-07 10.523,890605 +0,00%
2019-10-04 10.524,565826 +0,01%
2019-10-03 10.299,994229 -2,13%
2019-10-02 10.299,232635 -0,01%
2019-10-01 10.299,361043 +0,00%
2019-09-30 10.300,919448 +0,02%
2019-09-27 10.300,184662 -0,01%
2019-09-26 10.299,513068 -0,01%
2019-09-25 10.300,581477 +0,01%
2019-09-24 10.301,049879 +0,00%
2019-09-23 10.300,858283 0,00%
2019-09-20 10.299,823502 -0,01%
2019-09-19 10.301,081912 +0,01%
2019-09-18 10.162,220317 -1,35%
2019-09-17 10.161,338723 -0,01%
2019-09-16 10.161,797127 +0,00%
2019-09-13 10.161,832350 +0,00%
2019-09-12 10.162,310758 +0,00%
2019-09-11 10.161,729164 -0,01%
2019-09-10 10.160,437567 -0,01%
2019-09-09 10.160,895975 +0,00%
2019-09-06 10.160,861189 0,00%
2019-09-05 10.161,339593 +0,00%
2019-09-04 10.162,208000 +0,01%
2019-09-03 10.163,686403 +0,01%
2019-09-02 10.163,804809 +0,00%
2019-08-30 10.163,390031 0,00%
2019-08-29 10.164,668436 +0,01%
2019-08-28 10.165,576846 +0,01%
2019-08-27 10.164,915249 -0,01%
2019-08-26 10.162,723654 -0,02%
2019-08-23 10.162,148871 -0,01%
2019-08-22 10.162,647279 +0,00%
2019-08-21 10.196,805688 +0,34%
2019-08-16 10.198,217704 +0,01%
2019-08-15 10.198,766112 +0,01%
2019-08-14 10.197,764517 -0,01%
2019-08-13 10.192,422933 -0,05%
2019-08-12 10.190,771343 -0,02%
2019-08-10 10.189,598152 -0,01%
2019-08-09 10.189,666562 +0,00%
2019-08-08 10.188,404966 -0,01%
2019-08-07 10.188,453367 +0,00%
2019-08-06 10.188,721779 +0,00%
2019-08-05 10.188,780183 +0,00%
2019-08-02 10.179,215402 -0,09%
2019-08-01 10.175,043806 -0,04%
2019-07-31 10.174,392211 -0,01%
2019-07-30 10.173,930617 0,00%
2019-07-29 10.171,869024 -0,02%
2019-07-26 10.158,704231 -0,13%
2019-07-25 10.160,152642 +0,01%
2019-07-24 10.158,071050 -0,02%
2019-07-23 10.155,589457 -0,02%
2019-07-22 10.154,577860 -0,01%
2019-07-19 10.153,983078 -0,01%
2019-07-18 10.168,941489 +0,15%
2019-07-17 10.167,869894 -0,01%
2019-07-16 10.168,338295 +0,00%
2019-07-15 10.167,266705 -0,01%
2019-07-12 10.165,481927 -0,02%
2019-07-11 10.168,600332 +0,03%
2019-07-10 10.168,558734 0,00%
2019-07-09 10.171,207139 +0,03%
2019-07-08 10.168,995549 -0,02%
2019-07-05 10.171,090765 +0,02%
2019-07-04 10.172,179170 +0,01%
2019-07-03 10.172,717576 +0,01%
2019-07-02 10.166,625982 -0,06%
2019-07-01 10.161,624387 -0,05%
2019-06-28 10.161,999608 +0,00%
2019-06-27 10.161,438013 -0,01%
2019-06-26 10.161,956419 +0,01%
2019-06-25 10.160,824826 -0,01%
2019-06-24 10.161,293228 +0,00%
2019-06-21 10.160,538442 -0,01%
2019-06-20 10.161,686854 +0,01%
2019-06-19 10.158,055258 -0,04%
2019-06-18 9.979,783661 -1,75%
2019-06-17 9.979,352077 0,00%
2019-06-14 9.979,737282 +0,00%
2019-06-13 9.978,405696 -0,01%
2019-06-12 9.976,314101 -0,02%
2019-06-11 9.976,212510 0,00%
2019-06-07 9.975,796136 0,00%
2019-06-06 9.976,524539 +0,01%
2019-06-05 9.974,502944 -0,02%
2019-06-04 10.037,311349 +0,63%
2019-06-03 10.040,879751 +0,04%
2019-05-31 10.034,674973 -0,06%
2019-05-30 10.031,893380 -0,03%
2019-05-29 10.031,491789 0,00%
2019-05-28 10.028,270196 -0,03%
2019-05-27 10.026,778597 -0,01%
2019-05-24 10.023,553814 -0,03%
2019-05-23 10.023,372216 0,00%
2019-05-22 10.017,690625 -0,06%
2019-05-21 10.015,039030 -0,03%
2019-05-20 10.040,207437 +0,25%
2019-05-17 10.043,092653 +0,03%
2019-05-16 10.041,481057 -0,02%
2019-05-15 10.039,489464 -0,02%
2019-05-14 10.036,077866 -0,03%
2019-05-13 10.028,356281 -0,08%
2019-05-10 10.025,391504 -0,03%
2019-05-09 10.022,629910 -0,03%
2019-05-08 10.024,128313 +0,01%
2019-05-07 10.027,716724 +0,04%
2019-05-06 10.028,175129 +0,00%
2019-05-03 9.989,590340 -0,38%
2019-05-02 9.991,558743 +0,02%
2019-04-30 9.993,305559 +0,02%
2019-04-29 9.994,563965 +0,01%
2019-04-26 9.994,579180 +0,00%
2019-04-25 9.994,307582 0,00%
2019-04-24 9.995,615993 +0,01%
2019-04-23 9.994,584397 -0,01%
2019-04-18 9.886,096433 -1,09%
2019-04-17 9.882,614835 -0,04%
2019-04-16 9.883,973243 +0,01%
2019-04-15 9.881,251652 -0,03%
2019-04-12 9.881,256870 +0,00%
2019-04-11 9.884,295273 +0,03%
2019-04-10 9.883,203675 -0,01%
2019-04-09 9.881,922080 -0,01%
2019-04-08 9.885,860486 +0,04%
2019-04-05 9.886,815708 +0,01%
2019-04-04 9.887,434111 +0,01%
2019-04-03 9.887,192519 0,00%
2019-04-02 10.018,810927 +1,33%
2019-04-01 10.017,709331 -0,01%
2019-03-29 10.017,854553 +0,00%
2019-03-28 10.018,382957 +0,01%
2019-03-27 10.019,031366 +0,01%
2019-03-26 10.001,799768 -0,17%
2019-03-25 10.003,288173 +0,01%
2019-03-22 9.999,613385 -0,04%
2019-03-21 9.990,841794 -0,09%
2019-03-20 9.980,390197 -0,10%
2019-03-19 9.910,418604 -0,70%
2019-03-18 9.904,847006 -0,06%
2019-03-14 9.902,490645 -0,02%
2019-03-13 9.902,369049 0,00%
2019-03-12 9.905,147452 +0,03%
2019-03-11 9.904,015863 -0,01%
2019-03-08 9.901,681078 -0,02%
2019-03-07 9.901,579486 0,00%
2019-03-06 9.898,527891 -0,03%
2019-03-05 9.890,616300 -0,08%
2019-03-04 9.873,434697 -0,17%
2019-03-01 9.875,999910 +0,03%
2019-02-28 9.879,848317 +0,04%
2019-02-27 9.880,746726 +0,01%
2019-02-26 9.882,645129 +0,02%
2019-02-25 9.883,573535 +0,01%
2019-02-22 9.880,238758 -0,03%
2019-02-21 9.878,097163 -0,02%
2019-02-20 9.875,925571 -0,02%
2019-02-19 9.809,753975 -0,67%
2019-02-18 9.808,582379 -0,01%
2019-02-15 9.804,107597 -0,05%
2019-02-14 9.803,966002 0,00%
2019-02-13 9.802,764409 -0,01%
2019-02-12 9.800,522817 -0,02%
2019-02-11 9.806,711228 +0,06%
2019-02-08 9.809,536442 +0,03%
2019-02-07 9.810,344846 +0,01%
2019-02-06 9.809,143248 -0,01%
2019-02-05 9.802,481661 -0,07%
2019-02-04 9.743,430065 -0,60%
2019-02-01 9.744,075285 +0,01%
2019-01-31 9.730,663692 -0,14%
2019-01-30 9.727,152097 -0,04%
2019-01-29 9.729,160504 +0,02%
2019-01-28 9.726,918908 -0,02%
2019-01-25 9.728,344121 +0,01%
2019-01-24 9.723,612529 -0,05%
2019-01-23 9.721,130935 -0,03%
2019-01-22 9.719,749339 -0,01%
2019-01-21 9.716,087747 -0,04%
2019-01-18 9.596,942957 -1,23%
2019-01-17 9.602,981375 +0,06%
2019-01-16 9.616,719779 +0,14%
2019-01-15 9.639,898183 +0,24%
2019-01-14 9.628,186595 -0,12%
2019-01-11 9.613,111810 -0,16%
2019-01-10 9.609,620219 -0,04%
2019-01-09 9.608,208617 -0,01%
2019-01-08 9.605,267025 -0,03%
2019-01-07 9.606,205432 +0,01%
2019-01-04 9.604,600652 -0,02%
2019-01-03 9.751,799056 +1,53%
2019-01-02 9.752,807458 +0,01%
2018-12-28 9.747,418833 -0,06%
2018-12-27 9.743,377019 -0,04%
2018-12-21 9.744,456133 +0,01%
2018-12-20 9.744,194326 0,00%
2018-12-19 9.743,932509 0,00%
2018-12-18 9.802,520695 +0,60%
2018-12-17 9.804,408876 +0,02%
2018-12-15 9.801,765261 -0,03%
2018-12-14 9.801,523444 0,00%
2018-12-13 9.793,071631 -0,09%
2018-12-12 9.804,369815 +0,12%
2018-12-11 9.802,758003 -0,02%
2018-12-10 9.801,616196 -0,01%
2018-12-07 9.802,580752 +0,01%
2018-12-06 9.800,938939 -0,02%
2018-12-05 9.800,627121 0,00%
2018-12-04 9.718,225309 -0,84%
2018-12-03 9.715,213496 -0,03%
2018-12-01 9.714,609870 -0,01%
2018-11-29 9.704,976239 -0,10%
2018-11-28 9.701,684430 -0,03%
2018-11-27 9.695,862613 -0,06%
2018-11-26 9.695,500800 0,00%
2018-11-23 9.679,745356 -0,16%
2018-11-22 9.675,173547 -0,05%
2018-11-21 9.669,181733 -0,06%
2018-11-20 9.611,269922 -0,60%
2018-11-19 9.605,198101 -0,06%
2018-11-16 9.602,402659 -0,03%
2018-11-15 9.600,520853 -0,02%
2018-11-14 9.597,189037 -0,03%
2018-11-13 9.592,417225 -0,05%
2018-11-12 9.593,365413 +0,01%
2018-11-10 9.593,821785 +0,00%
2018-11-09 9.593,329974 -0,01%
2018-11-08 9.594,278157 +0,01%
2018-11-07 9.602,556346 +0,09%
2018-11-06 9.602,834531 +0,00%
2018-11-05 9.580,222719 -0,24%
2018-10-31 9.579,323648 -0,01%
2018-10-30 9.580,341836 +0,01%
2018-10-29 9.576,860022 -0,04%
2018-10-26 9.564,844578 -0,13%
2018-10-25 9.561,302766 -0,04%
2018-10-24 9.559,250954 -0,02%
2018-10-19 9.548,881883 -0,11%
2018-10-18 9.668,870069 +1,26%
2018-10-17 9.669,008254 +0,00%
2018-10-16 9.651,056443 -0,19%
2018-10-15 9.637,934636 -0,14%
2018-10-13 9.637,411008 -0,01%
2018-10-11 9.640,227386 +0,03%
2018-10-10 9.634,925567 -0,05%
2018-10-09 9.644,453755 +0,10%
2018-10-08 9.661,731939 +0,18%
2018-10-05 9.661,716495 0,00%
2018-10-04 9.661,174682 -0,01%
2018-10-03 9.663,222867 +0,02%
2018-10-02 9.636,791059 -0,27%
2018-10-01 9.629,449240 -0,08%
2018-09-28 9.627,803800 -0,02%
2018-09-27 9.622,351987 -0,06%
2018-09-26 9.618,530179 -0,04%
2018-09-25 9.614,378366 -0,04%
2018-09-24 9.616,486549 +0,02%
2018-09-21 9.613,771113 -0,03%
2018-09-20 9.609,459301 -0,04%
2018-09-19 9.605,817483 -0,04%
2018-09-18 9.611,245669 +0,06%
2018-09-17 9.620,753849 +0,10%
2018-09-14 9.624,878409 +0,04%
2018-09-13 9.623,036597 -0,02%
2018-09-12 9.628,264790 +0,05%
2018-09-11 9.628,872971 +0,01%
2018-09-10 9.634,751159 +0,06%
2018-09-07 9.634,465725 0,00%
2018-09-06 9.626,453908 -0,08%
2018-09-05 9.628,902094 +0,03%
2018-09-04 9.689,900282 +0,63%
2018-09-03 9.693,488468 +0,04%
2018-08-31 9.691,463027 -0,02%
2018-08-30 9.691,551215 +0,00%
2018-08-29 9.694,619404 +0,03%
2018-08-28 9.694,147587 0,00%
2018-08-27 9.691,885766 -0,02%
2018-08-24 9.690,430327 -0,02%
2018-08-23 9.688,128511 -0,02%
2018-08-22 9.685,826701 -0,02%
2018-08-21 9.674,424889 -0,12%
2018-08-17 9.722,657636 +0,50%
2018-08-16 9.722,105822 -0,01%
2018-08-15 9.723,934010 +0,02%
2018-08-14 9.722,862190 -0,01%
2018-08-13 9.706,200390 -0,17%
2018-08-10 9.724,644945 +0,19%
2018-08-09 9.727,853134 +0,03%
2018-08-08 9.746,311317 +0,19%
2018-08-07 9.752,019504 +0,06%
2018-08-06 9.753,927684 +0,02%
2018-08-03 9.752,452245 -0,02%
2018-08-02 9.575,460427 -1,81%
2018-08-01 9.580,248611 +0,05%
2018-07-31 9.577,296810 -0,03%
2018-07-30 9.576,844992 0,00%
2018-07-27 9.575,449556 -0,01%
2018-07-26 9.569,557739 -0,06%
2018-07-25 9.538,345927 -0,33%
2018-07-24 9.530,984110 -0,08%
2018-07-23 9.530,872295 0,00%
2018-07-20 9.529,636853 -0,01%
2018-07-19 9.531,035043 +0,01%
2018-07-18 9.459,143230 -0,75%
2018-07-17 9.446,221417 -0,14%
2018-07-16 9.441,659601 -0,05%
2018-07-13 9.439,814162 -0,02%
2018-07-12 9.441,202355 +0,01%
2018-07-11 9.438,590538 -0,03%
2018-07-10 9.427,058723 -0,12%
2018-07-09 9.423,996914 -0,03%
2018-07-06 9.419,221471 -0,05%
2018-07-05 9.414,099659 -0,05%
2018-07-04 9.411,437842 -0,03%
2018-07-03 9.456,466032 +0,48%
2018-07-02 9.491,214213 +0,37%
2018-06-29 9.502,578774 +0,12%
2018-06-28 9.502,736958 +0,00%
2018-06-27 9.512,685151 +0,10%
2018-06-26 9.505,743329 -0,07%
2018-06-25 9.509,241515 +0,04%
2018-06-22 9.508,576080 -0,01%
2018-06-21 9.510,374266 +0,02%
2018-06-20 9.555,182450 +0,47%
2018-06-19 9.406,910636 -1,55%
2018-06-18 9.415,338827 +0,09%
2018-06-15 9.421,363381 +0,06%
2018-06-14 9.416,831571 -0,05%
2018-06-13 9.443,979762 +0,29%
2018-06-12 9.479,107944 +0,37%
2018-06-11 9.485,376131 +0,07%
2018-06-08 9.495,740693 +0,11%
2018-06-07 9.506,648878 +0,11%
2018-06-06 9.513,107061 +0,07%
2018-06-05 9.518,625252 +0,06%
2018-06-04 9.663,903436 +1,53%
2018-06-01 9.659,567997 -0,04%
2018-05-31 9.657,196182 -0,02%
2018-05-30 9.654,234370 -0,03%
2018-05-29 9.651,242556 -0,03%
2018-05-28 9.658,400744 +0,07%
2018-05-25 9.654,395297 -0,04%
2018-05-24 9.656,343481 +0,02%
2018-05-23 9.644,281676 -0,12%
2018-05-22 9.651,209860 +0,07%
2018-05-18 9.664,452606 +0,14%
2018-05-17 9.698,570795 +0,35%
2018-05-16 9.709,888978 +0,12%
2018-05-15 9.707,117162 -0,03%
2018-05-14 9.726,535356 +0,20%
2018-05-11 9.742,129913 +0,16%
2018-05-10 9.746,708101 +0,05%
2018-05-09 9.756,226287 +0,10%
2018-05-08 9.760,644472 +0,05%
2018-05-07 9.782,892659 +0,23%
2018-05-04 9.787,247219 +0,04%
2018-05-03 9.661,045401 -1,29%
2018-05-02 9.663,983591 +0,03%
2018-04-27 9.665,464527 +0,02%
2018-04-26 9.660,152710 -0,05%
2018-04-25 9.657,170898 -0,03%
2018-04-24 9.659,879080 +0,03%
2018-04-23 9.657,087269 -0,03%
2018-04-21 9.659,383637 +0,02%
2018-04-20 9.659,141825 0,00%
2018-04-19 9.656,150016 -0,03%
2018-04-18 9.632,518199 -0,24%
2018-04-17 9.624,476385 -0,08%
2018-04-16 9.624,234572 0,00%
2018-04-13 9.623,619138 -0,01%
2018-04-12 9.625,987322 +0,02%
2018-04-11 9.623,105507 -0,03%
2018-04-10 9.617,443694 -0,06%
2018-04-09 9.614,521885 -0,03%
2018-04-06 9.605,726447 -0,09%
2018-04-05 9.607,964628 +0,02%
2018-04-04 9.707,492816 +1,04%
2018-04-03 9.707,210996 0,00%
2018-03-29 9.708,501931 +0,01%
2018-03-28 9.702,970120 -0,06%
2018-03-27 9.697,238303 -0,06%
2018-03-26 9.694,226485 -0,03%
2018-03-23 9.693,321049 -0,01%
2018-03-22 9.698,569236 +0,05%
2018-03-21 9.692,807422 -0,06%
2018-03-20 9.703,425614 +0,11%
2018-03-19 9.703,153800 0,00%
2018-03-14 9.698,694734 -0,05%
2018-03-13 9.695,552913 -0,03%
2018-03-12 9.697,991102 +0,03%
2018-03-10 9.700,127475 +0,02%
2018-03-09 9.699,795663 0,00%
2018-03-08 9.696,643845 -0,03%
2018-03-07 9.699,122033 +0,03%
2018-03-06 9.695,940223 -0,03%
2018-03-05 9.692,748406 -0,03%
2018-03-02 9.650,202972 -0,44%
2018-03-01 9.652,831156 +0,03%
2018-02-28 9.655,489343 +0,03%
2018-02-27 9.652,457526 -0,03%
2018-02-26 9.658,045716 +0,06%
2018-02-23 9.654,520272 -0,04%
2018-02-22 9.645,698460 -0,09%
2018-02-21 9.648,276644 +0,03%
2018-02-20 9.815,454827 +1,73%
2018-02-19 9.818,093009 +0,03%
2018-02-16 9.817,507571 -0,01%
2018-02-15 9.817,105759 0,00%
2018-02-14 9.828,683948 +0,12%
2018-02-13 9.802,652131 -0,26%
2018-02-12 9.790,740324 -0,12%
2018-02-09 9.792,814892 +0,02%
2018-02-08 9.783,543074 -0,09%
2018-02-07 9.783,371257 0,00%
2018-02-06 9.788,529445 +0,05%
2018-02-05 9.788,127633 0,00%
2018-02-02 9.837,432192 +0,50%
2018-02-01 9.840,530378 +0,03%
2018-01-31 9.847,208558 +0,07%
2018-01-30 9.847,546746 +0,00%
2018-01-29 9.850,194930 +0,03%
2018-01-26 9.856,409489 +0,06%
2018-01-25 9.851,027677 -0,05%
2018-01-24 9.839,055862 -0,12%
2018-01-23 9.845,054056 +0,06%
2018-01-22 9.844,222241 -0,01%
2018-01-19 9.855,216799 +0,11%
2018-01-18 9.853,444987 -0,02%
2018-01-17 9.859,563172 +0,06%
2018-01-16 9.862,291358 +0,03%
2018-01-15 9.864,999549 +0,03%
2018-01-12 9.867,844109 +0,03%
2018-01-11 9.864,682294 -0,03%
2018-01-10 9.864,350478 0,00%
2018-01-09 9.864,448659 +0,00%
2018-01-08 9.867,356848 +0,03%
2018-01-05 9.858,311412 -0,09%
2018-01-04 9.851,049600 -0,07%
2018-01-03 9.912,007781 +0,62%
2018-01-02 9.911,595976 0,00%
2017-12-29 9.914,273585 +0,03%
2017-12-28 9.917,184198 +0,03%
2017-12-27 9.914,224823 -0,03%
2017-12-22 9.912,817915 -0,01%
2017-12-21 9.912,648536 0,00%
2017-12-20 9.910,659159 -0,02%
2017-12-19 9.932,039769 +0,22%
2017-12-18 9.922,290399 -0,10%
2017-12-15 9.914,952257 -0,07%
2017-12-14 9.908,612875 -0,06%
2017-12-13 9.906,013498 -0,03%
2017-12-12 9.912,044117 +0,06%
2017-12-11 9.912,594741 +0,01%
2017-12-08 9.912,466595 0,00%
2017-12-07 9.912,677217 +0,00%
2017-12-06 9.912,517835 0,00%
2017-12-05 9.915,878454 +0,03%
2017-12-04 9.899,469073 -0,17%
2017-12-01 9.899,410931 0,00%
2017-11-30 9.898,041549 -0,01%
2017-11-29 9.900,602171 +0,03%
2017-11-28 9.901,702794 +0,01%
2017-11-27 9.899,263411 -0,02%
2017-11-24 9.899,265272 +0,00%
2017-11-23 9.899,105885 0,00%
2017-11-22 9.896,746509 -0,02%
2017-11-21 9.888,937123 -0,08%
2017-11-20 9.957,717743 +0,70%
2017-11-17 9.962,509603 +0,05%
2017-11-16 9.962,310222 0,00%
2017-11-15 9.966,220845 +0,04%
2017-11-14 9.959,231459 -0,07%
2017-11-13 9.959,032087 0,00%
2017-11-10 9.964,293944 +0,05%
2017-11-09 9.975,294566 +0,11%
2017-11-08 9.982,085188 +0,07%
2017-11-07 9.981,355803 -0,01%
2017-11-06 9.982,156427 +0,01%
2017-11-03 9.939,658285 -0,43%
2017-11-02 9.931,938898 -0,08%
2017-10-31 9.930,880139 -0,01%
2017-10-30 9.934,410760 +0,04%
2017-10-27 9.936,902616 +0,03%
2017-10-26 9.937,233234 +0,00%
2017-10-25 9.945,533860 +0,08%
2017-10-24 9.942,054470 -0,03%
2017-10-20 9.935,216956 -0,07%
2017-10-19 9.941,447578 +0,06%
2017-10-18 9.915,468194 -0,26%
2017-10-17 9.914,598810 -0,01%
2017-10-16 9.908,499435 -0,06%
2017-10-13 9.903,861293 -0,05%
2017-10-12 9.893,851917 -0,10%
2017-10-11 9.881,282532 -0,13%
2017-10-10 9.872,583149 -0,09%
2017-10-09 9.872,293773 0,00%
2017-10-06 9.875,375631 +0,03%
2017-10-05 9.882,256248 +0,07%
2017-10-04 9.885,916862 +0,04%
2017-10-03 9.823,677492 -0,63%
2017-10-02 9.822,718112 -0,01%
2017-09-29 9.832,469969 +0,10%
2017-09-28 9.839,190586 +0,07%
2017-09-27 9.866,471208 +0,28%
2017-09-26 9.872,811824 +0,06%
2017-09-25 9.869,252441 -0,04%
2017-09-22 9.865,124303 -0,04%
2017-09-21 9.850,084922 -0,15%
2017-09-20 9.842,445541 -0,08%
2017-09-19 9.823,636159 -0,19%
2017-09-18 9.812,666782 -0,11%
2017-09-15 9.801,748636 -0,11%
2017-09-14 9.796,579256 -0,05%
2017-09-13 9.781,669887 -0,15%
2017-09-12 9.779,680501 -0,02%
2017-09-11 9.779,311123 0,00%
2017-09-08 9.764,912979 -0,15%
2017-09-07 9.756,303595 -0,09%
2017-09-06 9.751,774218 -0,05%
2017-09-05 9.744,784841 -0,07%
2017-09-04 9.787,605460 +0,44%
2017-09-01 9.789,547313 +0,02%
2017-08-31 9.792,397933 +0,03%
2017-08-30 9.789,428556 -0,03%
2017-08-29 9.794,829170 +0,06%
2017-08-28 9.790,239790 -0,05%
2017-08-25 9.780,531653 -0,10%
2017-08-24 9.764,472272 -0,16%
2017-08-23 9.746,692891 -0,18%
2017-08-22 9.743,793510 -0,03%
2017-08-21 9.742,444131 -0,01%
2017-08-18 9.725,675987 -0,17%
2017-08-17 9.725,766612 +0,00%
2017-08-16 9.721,077227 -0,05%
2017-08-15 9.721,487847 +0,00%
2017-08-14 9.723,348468 +0,02%
2017-08-11 9.722,750326 -0,01%
2017-08-10 9.724,090946 +0,01%
2017-08-09 9.726,921561 +0,03%
2017-08-08 9.718,372189 -0,09%
2017-08-07 9.714,582807 -0,04%
2017-08-04 9.717,374663 +0,03%
2017-08-03 9.710,225287 -0,07%
2017-08-02 9.722,785904 +0,13%
2017-08-01 9.716,996526 -0,06%
2017-07-31 9.724,097140 +0,07%
2017-07-28 9.725,889001 +0,02%
2017-07-27 9.726,399618 +0,01%
2017-07-26 9.722,580243 -0,04%
2017-07-25 9.731,060859 +0,09%
2017-07-24 9.733,881477 +0,03%
2017-07-21 9.734,673333 +0,01%
2017-07-20 9.733,113955 -0,02%
2017-07-19 9.741,424578 +0,09%
2017-07-18 9.675,945197 -0,67%
2017-07-17 9.676,505819 +0,01%
2017-07-14 9.670,577679 -0,06%
2017-07-13 9.671,138297 +0,01%
2017-07-12 9.665,098916 -0,06%
2017-07-11 9.662,379533 -0,03%
2017-07-10 9.660,780160 -0,02%
2017-07-07 9.653,602013 -0,07%
2017-07-06 9.658,672630 +0,05%
2017-07-05 9.676,193254 +0,18%
2017-07-04 9.772,633871 +1,00%
2017-07-03 9.773,274490 +0,01%
2017-06-30 9.770,586343 -0,03%
2017-06-29 9.769,966971 -0,01%
2017-06-28 9.771,797591 +0,02%
2017-06-27 9.789,718211 +0,18%
2017-06-26 9.790,308830 +0,01%
2017-06-23 9.785,410683 -0,05%
2017-06-22 9.781,471312 -0,04%
2017-06-21 9.766,081926 -0,16%
2017-06-20 9.759,302545 -0,07%
2017-06-19 9.757,573165 -0,02%
2017-06-16 9.755,045018 -0,03%
2017-06-15 9.757,935641 +0,03%
2017-06-14 9.754,966264 -0,03%
2017-06-13 9.755,356884 +0,00%
2017-06-12 9.750,157503 -0,05%
2017-06-09 9.749,769365 0,00%
2017-06-08 9.744,519984 -0,05%
2017-06-07 9.737,110598 -0,08%
2017-06-06 9.739,141226 +0,02%
2017-06-02 9.750,503701 +0,12%
2017-06-01 9.748,674315 -0,02%
2017-05-31 9.755,014940 +0,07%
2017-05-30 9.755,765558 +0,01%
2017-05-29 9.756,536176 +0,01%
2017-05-26 9.758,958037 +0,02%
2017-05-25 9.756,298652 -0,03%
2017-05-24 9.744,059273 -0,13%
2017-05-23 9.730,449893 -0,14%
2017-05-22 9.725,710516 -0,05%
2017-05-19 9.719,272368 -0,07%
2017-05-18 9.612,602991 -1,10%
2017-05-17 9.612,073613 -0,01%
2017-05-16 9.610,114229 -0,02%
2017-05-15 9.609,574859 -0,01%
2017-05-12 9.606,506715 -0,03%
2017-05-11 9.598,997333 -0,08%
2017-05-10 9.579,717950 -0,20%
2017-05-09 9.570,028569 -0,10%
2017-05-08 9.567,399190 -0,03%
2017-05-05 9.561,251044 -0,06%
2017-05-04 9.557,171673 -0,04%
2017-05-03 9.547,462288 -0,10%
2017-05-02 9.545,932910 -0,02%
2017-04-28 9.541,435386 -0,05%
2017-04-27 9.530,906004 -0,11%
2017-04-26 9.516,456624 -0,15%
2017-04-25 9.517,317242 +0,01%
2017-04-24 9.518,627860 +0,01%
2017-04-21 9.516,219714 -0,03%
2017-04-20 9.520,090342 +0,04%
2017-04-19 9.560,050956 +0,42%
2017-04-18 9.560,961578 +0,01%
2017-04-13 9.556,704686 -0,04%
2017-04-12 9.549,095298 -0,08%
2017-04-11 9.545,345918 -0,04%
2017-04-10 9.544,716540 -0,01%
2017-04-07 9.542,438400 -0,02%
2017-04-06 9.539,929018 -0,03%
2017-04-05 9.539,259631 -0,01%
2017-04-04 9.519,350257 -0,21%
2017-04-03 9.515,230874 -0,04%
2017-03-31 9.499,432732 -0,17%
2017-03-30 9.488,363350 -0,12%
2017-03-29 9.477,063972 -0,12%
2017-03-28 9.448,594588 -0,30%
2017-03-27 9.442,235217 -0,07%
2017-03-24 9.421,527071 -0,22%
2017-03-23 9.406,987687 -0,15%
2017-03-22 9.391,028312 -0,17%
2017-03-21 9.365,208928 -0,27%
2017-03-20 9.436,258352 +0,76%
2017-03-17 9.432,480206 -0,04%
2017-03-16 9.436,840825 +0,05%
2017-03-14 9.430,322062 -0,07%
2017-03-13 9.429,602689 -0,01%
2017-03-10 9.430,964543 +0,01%
2017-03-09 9.452,425168 +0,23%
2017-03-08 9.465,555788 +0,14%
2017-03-07 9.473,596404 +0,08%
2017-03-06 9.471,307028 -0,02%
2017-03-03 9.467,918885 -0,04%
2017-03-02 9.465,659506 -0,02%
2017-03-01 9.468,600116 +0,03%
2017-02-28 9.483,730745 +0,16%