Aktuális árfolyam
14.813,8962
2024-01-31
Eszközérték
359 M
Forint
Hozam (5 év)
+11,41%
Évesített hozam (CAGR)
+3,91%
Maximum ár
15.202,3058
Minimum ár
13.285,5037
Volatilitás
3,99%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-01-31 | 14.813,896240 | +0,03% |
| 2024-01-01 | 14.808,898890 | +0,00% |
| 2023-12-29 | 14.808,898890 | +0,33% |
| 2023-12-28 | 14.759,520953 | +0,00% |
| 2023-12-15 | 14.759,520953 | +0,00% |
| 2023-12-14 | 14.759,520953 | +0,00% |
| 2023-12-13 | 14.759,520953 | +0,00% |
| 2023-12-12 | 14.759,520953 | +0,00% |
| 2023-12-11 | 14.759,520953 | +0,00% |
| 2023-11-30 | 14.759,520953 | -2,12% |
| 2023-11-24 | 15.079,899734 | +0,00% |
| 2023-11-15 | 15.079,899734 | +0,00% |
| 2023-11-08 | 15.079,899734 | +0,00% |
| 2023-11-07 | 15.079,899734 | +0,00% |
| 2023-10-31 | 15.079,899734 | +0,02% |
| 2023-10-11 | 15.077,169999 | +0,56% |
| 2023-10-11 | 14.993,504603 | -0,54% |
| 2023-10-10 | 15.075,249982 | +0,55% |
| 2023-10-10 | 14.992,405596 | -0,51% |
| 2023-10-09 | 15.069,463821 | +0,54% |
| 2023-10-09 | 14.989,081709 | -0,52% |
| 2023-10-06 | 15.067,533482 | +0,53% |
| 2023-10-06 | 14.987,972128 | -0,52% |
| 2023-10-05 | 15.065,584298 | +0,53% |
| 2023-10-05 | 14.986,843487 | -0,51% |
| 2023-10-04 | 15.063,731173 | +0,52% |
| 2023-10-04 | 14.985,811012 | -0,51% |
| 2023-10-03 | 15.061,894483 | +0,51% |
| 2023-10-03 | 14.984,794828 | -0,48% |
| 2023-10-02 | 15.056,372366 | +0,50% |
| 2023-10-02 | 14.981,955261 | -0,48% |
| 2023-09-29 | 15.054,778034 | +0,49% |
| 2023-09-29 | 14.980,959973 | -0,51% |
| 2023-09-28 | 15.057,966446 | +0,49% |
| 2023-09-28 | 14.984,968928 | -0,47% |
| 2023-09-27 | 15.056,064983 | +0,48% |
| 2023-09-27 | 14.983,889806 | -0,47% |
| 2023-09-26 | 15.055,072051 | +0,48% |
| 2023-09-26 | 14.983,717428 | +0,00% |
| 2023-09-26 | 14.983,259069 | -0,43% |
| 2023-09-25 | 15.048,202806 | +0,46% |
| 2023-09-25 | 14.979,309197 | -0,43% |
| 2023-09-22 | 15.043,822276 | +0,45% |
| 2023-09-22 | 14.975,748825 | -0,44% |
| 2023-09-21 | 15.041,435609 | +0,45% |
| 2023-09-21 | 14.974,182246 | -0,43% |
| 2023-09-20 | 15.039,200725 | +0,44% |
| 2023-09-20 | 14.972,767304 | -0,42% |
| 2023-09-19 | 15.035,826582 | +0,44% |
| 2023-09-19 | 14.970,212961 | -0,39% |
| 2023-09-18 | 15.028,870896 | +0,42% |
| 2023-09-18 | 14.965,715885 | -0,41% |
| 2023-09-15 | 15.026,579712 | +0,42% |
| 2023-09-15 | 14.964,244214 | -0,40% |
| 2023-09-14 | 15.024,264774 | +0,41% |
| 2023-09-14 | 14.962,748789 | -0,39% |
| 2023-09-13 | 15.021,988338 | +0,41% |
| 2023-09-13 | 14.961,291758 | -0,39% |
| 2023-09-12 | 15.019,723456 | +0,40% |
| 2023-09-12 | 14.959,846209 | -0,35% |
| 2023-09-11 | 15.012,864724 | +0,38% |
| 2023-09-11 | 14.955,444759 | -0,37% |
| 2023-09-08 | 15.010,590692 | +0,38% |
| 2023-09-08 | 14.953,989738 | -0,36% |
| 2023-09-07 | 15.008,267358 | +0,37% |
| 2023-09-07 | 14.952,485342 | -0,37% |
| 2023-09-06 | 15.007,999462 | +0,37% |
| 2023-09-06 | 14.953,036420 | -0,37% |
| 2023-09-05 | 15.009,249417 | +0,36% |
| 2023-09-05 | 14.955,105458 | -0,32% |
| 2023-09-04 | 15.002,449639 | +0,35% |
| 2023-09-04 | 14.950,762245 | -0,33% |
| 2023-09-01 | 15.000,104038 | +0,34% |
| 2023-09-01 | 14.949,235870 | -0,32% |
| 2023-08-31 | 14.997,818434 | +0,33% |
| 2023-08-31 | 14.947,786634 | -0,32% |
| 2023-08-30 | 14.995,673581 | +0,33% |
| 2023-08-30 | 14.946,460461 | -0,34% |
| 2023-08-29 | 14.997,531045 | +0,32% |
| 2023-08-29 | 14.949,136710 | -0,56% |
| 2023-08-28 | 15.032,800147 | +0,31% |
| 2023-08-28 | 14.986,868344 | -0,29% |
| 2023-08-25 | 15.030,550139 | +0,30% |
| 2023-08-25 | 14.985,439086 | -0,28% |
| 2023-08-24 | 15.027,955249 | +0,30% |
| 2023-08-24 | 14.983,664947 | -0,28% |
| 2023-08-23 | 15.025,918887 | +0,29% |
| 2023-08-23 | 14.982,449230 | -0,27% |
| 2023-08-22 | 15.023,569934 | +0,28% |
| 2023-08-22 | 14.980,920887 | -0,23% |
| 2023-08-21 | 15.016,115721 | +0,27% |
| 2023-08-21 | 14.975,927732 | -0,25% |
| 2023-08-18 | 15.013,732021 | +0,26% |
| 2023-08-18 | 14.974,364185 | -0,25% |
| 2023-08-17 | 15.011,363659 | +0,26% |
| 2023-08-17 | 14.972,815977 | -0,24% |
| 2023-08-16 | 15.008,825840 | +0,25% |
| 2023-08-16 | 14.971,098277 | -0,26% |
| 2023-08-15 | 15.009,524271 | +0,25% |
| 2023-08-15 | 14.972,616897 | -0,31% |
| 2023-08-14 | 15.019,345618 | +0,23% |
| 2023-08-14 | 14.984,900741 | -0,21% |
| 2023-08-11 | 15.016,795585 | +0,22% |
| 2023-08-11 | 14.983,171423 | -0,21% |
| 2023-08-10 | 15.014,383525 | +0,22% |
| 2023-08-10 | 14.981,580078 | -0,20% |
| 2023-08-09 | 15.011,546243 | +0,21% |
| 2023-08-09 | 14.979,563301 | -0,31% |
| 2023-08-08 | 15.026,423853 | +0,21% |
| 2023-08-08 | 14.995,262364 | -0,19% |
| 2023-08-07 | 15.023,260854 | +0,19% |
| 2023-08-07 | 14.994,701555 | -0,19% |
| 2023-08-04 | 15.023,091573 | +0,19% |
| 2023-08-04 | 14.995,215893 | -0,17% |
| 2023-08-03 | 15.020,493033 | +0,18% |
| 2023-08-03 | 14.993,438735 | -0,16% |
| 2023-08-02 | 15.017,942543 | +0,17% |
| 2023-08-02 | 14.991,709452 | -0,16% |
| 2023-08-01 | 15.015,289777 | +0,17% |
| 2023-08-01 | 14.989,882763 | -0,12% |
| 2023-07-31 | 15.007,898046 | +0,15% |
| 2023-07-31 | 14.984,953803 | -0,14% |
| 2023-07-28 | 15.005,446964 | +0,15% |
| 2023-07-28 | 14.983,323552 | -0,15% |
| 2023-07-27 | 15.005,190754 | +0,14% |
| 2023-07-27 | 14.983,888207 | -0,11% |
| 2023-07-26 | 15.000,774843 | +0,14% |
| 2023-07-26 | 14.980,292952 | -0,22% |
| 2023-07-25 | 15.012,660854 | +0,13% |
| 2023-07-25 | 14.993,000767 | -0,08% |
| 2023-07-24 | 15.004,929939 | +0,11% |
| 2023-07-24 | 14.987,733043 | -0,10% |
| 2023-07-21 | 15.002,729067 | +0,11% |
| 2023-07-21 | 14.986,353374 | -0,15% |
| 2023-07-20 | 15.008,300331 | +0,10% |
| 2023-07-20 | 14.992,746085 | -0,10% |
| 2023-07-19 | 15.008,468666 | +0,10% |
| 2023-07-19 | 14.993,735902 | -0,09% |
| 2023-07-18 | 15.007,138204 | +0,09% |
| 2023-07-18 | 14.993,226922 | +0,44% |
| 2023-07-17 | 14.928,135449 | +0,08% |
| 2023-07-17 | 14.916,675711 | -0,10% |
| 2023-07-14 | 14.931,251174 | +0,07% |
| 2023-07-14 | 14.920,610920 | -0,06% |
| 2023-07-13 | 14.929,594843 | +0,07% |
| 2023-07-13 | 14.919,772071 | -0,05% |
| 2023-07-12 | 14.927,610989 | +0,06% |
| 2023-07-12 | 14.918,605561 | -0,05% |
| 2023-07-11 | 14.925,391864 | +0,05% |
| 2023-07-11 | 14.917,203779 | -0,02% |
| 2023-07-10 | 14.919,853168 | +0,04% |
| 2023-07-10 | 14.914,123725 | -0,03% |
| 2023-07-07 | 14.918,213890 | +0,03% |
| 2023-07-07 | 14.913,312671 | -0,01% |
| 2023-07-06 | 14.915,175281 | +0,03% |
| 2023-07-06 | 14.911,091114 | -0,03% |
| 2023-07-05 | 14.915,045660 | +0,02% |
| 2023-07-05 | 14.911,778512 | -0,01% |
| 2023-07-04 | 14.912,701978 | +0,02% |
| 2023-07-04 | 14.910,251780 | +0,03% |
| 2023-07-03 | 14.905,672611 | +0,01% |
| 2023-06-30 | 14.904,152348 | +0,01% |
| 2023-06-29 | 14.902,638224 | +0,01% |
| 2023-06-28 | 14.901,133808 | +0,01% |
| 2023-06-27 | 14.899,590297 | +0,03% |
| 2023-06-26 | 14.894,958439 | +0,01% |
| 2023-06-23 | 14.893,412960 | +0,01% |
| 2023-06-22 | 14.891,872593 | +0,01% |
| 2023-06-21 | 14.890,337484 | +0,01% |
| 2023-06-20 | 14.888,572028 | +0,04% |
| 2023-06-19 | 14.883,252682 | +0,01% |
| 2023-06-16 | 14.881,478664 | +0,01% |
| 2023-06-15 | 14.879,701702 | +0,01% |
| 2023-06-14 | 14.877,926466 | +0,01% |
| 2023-06-13 | 14.876,606612 | +0,03% |
| 2023-06-12 | 14.872,709654 | +0,01% |
| 2023-06-09 | 14.871,392271 | +0,01% |
| 2023-06-08 | 14.870,073534 | +0,01% |
| 2023-06-07 | 14.868,756218 | -0,01% |
| 2023-06-06 | 14.869,903387 | +0,03% |
| 2023-06-05 | 14.866,076106 | +0,01% |
| 2023-06-02 | 14.864,804068 | +0,01% |
| 2023-06-01 | 14.863,554888 | -0,71% |
| 2023-05-31 | 14.969,668960 | +0,04% |
| 2023-05-30 | 14.964,148840 | +0,01% |
| 2023-05-26 | 14.962,726147 | +0,01% |
| 2023-05-25 | 14.961,302614 | +0,01% |
| 2023-05-24 | 14.959,884336 | +0,01% |
| 2023-05-23 | 14.958,467099 | +0,03% |
| 2023-05-22 | 14.953,941383 | +0,01% |
| 2023-05-19 | 14.952,424991 | +0,01% |
| 2023-05-18 | 14.950,909000 | +0,01% |
| 2023-05-17 | 14.949,398924 | -0,24% |
| 2023-05-16 | 14.985,411790 | +0,03% |
| 2023-05-15 | 14.980,855696 | +0,01% |
| 2023-05-12 | 14.979,335127 | +0,01% |
| 2023-05-11 | 14.977,815627 | +0,01% |
| 2023-05-10 | 14.976,508739 | +0,01% |
| 2023-05-09 | 14.974,996483 | +0,03% |
| 2023-05-08 | 14.970,040371 | +0,01% |
| 2023-05-05 | 14.968,419779 | +0,01% |
| 2023-05-04 | 14.966,801074 | +0,01% |
| 2023-05-03 | 14.965,181848 | +0,04% |
| 2023-05-02 | 14.958,576708 | +0,01% |
| 2023-04-28 | 14.956,922622 | +0,01% |
| 2023-04-27 | 14.955,282212 | -0,02% |
| 2023-04-26 | 14.958,128806 | +0,01% |
| 2023-04-25 | 14.956,493057 | +0,03% |
| 2023-04-24 | 14.951,553046 | -0,11% |
| 2023-04-21 | 14.967,403686 | +0,01% |
| 2023-04-20 | 14.965,755276 | +0,01% |
| 2023-04-19 | 14.964,117433 | +0,01% |
| 2023-04-18 | 14.962,473211 | +0,03% |
| 2023-04-17 | 14.957,501208 | +0,01% |
| 2023-04-14 | 14.955,845195 | -0,01% |
| 2023-04-13 | 14.957,854312 | +0,02% |
| 2023-04-12 | 14.954,597249 | +0,05% |
| 2023-04-11 | 14.946,396856 | +0,02% |
| 2023-04-05 | 14.943,100261 | +0,01% |
| 2023-04-04 | 14.941,457876 | -0,03% |
| 2023-04-03 | 14.946,165985 | +0,01% |
| 2023-03-31 | 14.944,178324 | +0,01% |
| 2023-03-30 | 14.942,190245 | +0,01% |
| 2023-03-29 | 14.940,208480 | +0,01% |
| 2023-03-28 | 14.938,221624 | +0,04% |
| 2023-03-27 | 14.932,281903 | +0,01% |
| 2023-03-24 | 14.930,301105 | +0,01% |
| 2023-03-23 | 14.928,329585 | +0,01% |
| 2023-03-22 | 14.926,353910 | +0,01% |
| 2023-03-21 | 14.924,392302 | +0,04% |
| 2023-03-20 | 14.918,468708 | +0,01% |
| 2023-03-17 | 14.916,490593 | +0,03% |
| 2023-03-16 | 14.912,528252 | +0,01% |
| 2023-03-14 | 14.910,549274 | +0,04% |
| 2023-03-13 | 14.904,650125 | +0,01% |
| 2023-03-10 | 14.902,736130 | +0,01% |
| 2023-03-09 | 14.900,783772 | +0,01% |
| 2023-03-08 | 14.898,837621 | +0,01% |
| 2023-03-07 | 14.896,884047 | +0,04% |
| 2023-03-06 | 14.890,800442 | +0,01% |
| 2023-03-03 | 14.888,659471 | +0,01% |
| 2023-03-02 | 14.886,652632 | +0,01% |
| 2023-03-01 | 14.884,622124 | +0,01% |
| 2023-02-28 | 14.882,565868 | -2,08% |
| 2023-02-27 | 15.198,794705 | +0,01% |
| 2023-02-24 | 15.196,765017 | +0,01% |
| 2023-02-23 | 15.194,735739 | +0,01% |
| 2023-02-22 | 15.192,702080 | +0,01% |
| 2023-02-21 | 15.190,668579 | +0,04% |
| 2023-02-20 | 15.184,984589 | +0,01% |
| 2023-02-17 | 15.182,951747 | +0,01% |
| 2023-02-16 | 15.180,930284 | +0,01% |
| 2023-02-15 | 15.178,916466 | -0,15% |
| 2023-02-14 | 15.202,305812 | +0,04% |
| 2023-02-13 | 15.196,362682 | +0,01% |
| 2023-02-10 | 15.194,459000 | +0,01% |
| 2023-02-09 | 15.192,509885 | +0,01% |
| 2023-02-08 | 15.190,577325 | +0,01% |
| 2023-02-07 | 15.188,636045 | +0,04% |
| 2023-02-06 | 15.182,655700 | +0,01% |
| 2023-02-03 | 15.180,649157 | +0,01% |
| 2023-02-02 | 15.178,642121 | +0,01% |
| 2023-02-01 | 15.176,630239 | +0,01% |
| 2023-01-31 | 15.174,660363 | +0,03% |
| 2023-01-30 | 15.169,443586 | +0,01% |
| 2023-01-27 | 15.167,512016 | +0,01% |
| 2023-01-26 | 15.165,415280 | +0,01% |
| 2023-01-25 | 15.163,492287 | +0,01% |
| 2023-01-24 | 15.161,558960 | +0,04% |
| 2023-01-23 | 15.155,565366 | +0,01% |
| 2023-01-20 | 15.153,537436 | +0,01% |
| 2023-01-19 | 15.151,509204 | +0,01% |
| 2023-01-18 | 15.149,487108 | +0,01% |
| 2023-01-17 | 15.147,459330 | +0,04% |
| 2023-01-16 | 15.140,959375 | +0,01% |
| 2023-01-13 | 15.138,766719 | +0,01% |
| 2023-01-12 | 15.136,655802 | 0,00% |
| 2023-01-11 | 15.137,293330 | +0,01% |
| 2023-01-10 | 15.135,221486 | +0,07% |
| 2023-01-09 | 15.124,296332 | +0,03% |
| 2023-01-06 | 15.120,296926 | +0,02% |
| 2023-01-05 | 15.117,500567 | +0,02% |
| 2023-01-04 | 15.114,710770 | +0,02% |
| 2023-01-03 | 15.111,798373 | +0,09% |
| 2023-01-02 | 15.098,250588 | +0,02% |
| 2022-12-30 | 15.095,150844 | 0,00% |
| 2022-12-29 | 15.095,270731 | +0,03% |
| 2022-12-28 | 15.090,463416 | +0,14% |
| 2022-12-27 | 15.070,064294 | +0,03% |
| 2022-12-23 | 15.065,469298 | +0,06% |
| 2022-12-22 | 15.055,997919 | -0,02% |
| 2022-12-21 | 15.058,805409 | +0,01% |
| 2022-12-20 | 15.057,713209 | +0,07% |
| 2022-12-19 | 15.047,863128 | +0,09% |
| 2022-12-16 | 15.033,843806 | +0,05% |
| 2022-12-15 | 15.025,606325 | +0,02% |
| 2022-12-14 | 15.021,957928 | +0,80% |
| 2022-12-13 | 14.902,729539 | +0,04% |
| 2022-12-12 | 14.896,353405 | -0,01% |
| 2022-12-09 | 14.898,376683 | -0,05% |
| 2022-12-08 | 14.905,521476 | +0,02% |
| 2022-12-07 | 14.902,319213 | -0,03% |
| 2022-12-06 | 14.906,580251 | +0,04% |
| 2022-12-05 | 14.900,597896 | +0,06% |
| 2022-12-02 | 14.892,001822 | -0,03% |
| 2022-12-01 | 14.897,214286 | +0,00% |
| 2022-11-30 | 14.897,011380 | +0,00% |
| 2022-11-29 | 14.896,301775 | +0,05% |
| 2022-11-28 | 14.889,553753 | +0,03% |
| 2022-11-25 | 14.885,121112 | +0,01% |
| 2022-11-24 | 14.883,237253 | +0,00% |
| 2022-11-23 | 14.882,589519 | +0,01% |
| 2022-11-22 | 14.880,540053 | +0,11% |
| 2022-11-21 | 14.863,668009 | +0,05% |
| 2022-11-18 | 14.856,637990 | +1,01% |
| 2022-11-17 | 14.707,597502 | +0,02% |
| 2022-11-16 | 14.705,040716 | +0,02% |
| 2022-11-15 | 14.701,743487 | +0,01% |
| 2022-11-14 | 14.700,289204 | +0,05% |
| 2022-11-11 | 14.692,994170 | -0,05% |
| 2022-11-10 | 14.700,873901 | +0,02% |
| 2022-11-09 | 14.697,455981 | +0,03% |
| 2022-11-08 | 14.693,778320 | +0,08% |
| 2022-11-07 | 14.681,937949 | +0,03% |
| 2022-11-04 | 14.677,837363 | +0,03% |
| 2022-11-03 | 14.672,943606 | +0,06% |
| 2022-11-02 | 14.664,199969 | +0,07% |
| 2022-10-28 | 14.653,430829 | +0,06% |
| 2022-10-27 | 14.644,180555 | +0,21% |
| 2022-10-26 | 14.613,834410 | +0,09% |
| 2022-10-25 | 14.600,358014 | +0,07% |
| 2022-10-24 | 14.590,038291 | +0,07% |
| 2022-10-21 | 14.579,932005 | +0,06% |
| 2022-10-20 | 14.570,714222 | +0,03% |
| 2022-10-19 | 14.565,922975 | +0,01% |
| 2022-10-18 | 14.564,610280 | +0,08% |
| 2022-10-17 | 14.552,432459 | -0,20% |
| 2022-10-15 | 14.581,693610 | +0,00% |
| 2022-10-14 | 14.581,693610 | +0,03% |
| 2022-10-13 | 14.577,012623 | +0,04% |
| 2022-10-12 | 14.571,121915 | +0,00% |
| 2022-10-11 | 14.570,876148 | +0,04% |
| 2022-10-10 | 14.564,398638 | +3,67% |
| 2022-10-07 | 14.048,797605 | -0,05% |
| 2022-10-06 | 14.055,854508 | +0,01% |
| 2022-10-05 | 14.054,802781 | +0,05% |
| 2022-10-04 | 14.048,077981 | +0,03% |
| 2022-10-03 | 14.044,125631 | -0,02% |
| 2022-09-30 | 14.046,938762 | +0,02% |
| 2022-09-29 | 14.043,824291 | 0,00% |
| 2022-09-28 | 14.044,198590 | +0,01% |
| 2022-09-27 | 14.042,267640 | +0,04% |
| 2022-09-26 | 14.036,707467 | +0,04% |
| 2022-09-23 | 14.031,659954 | +0,03% |
| 2022-09-22 | 14.027,959812 | +0,02% |
| 2022-09-21 | 14.025,618408 | +0,61% |
| 2022-09-20 | 13.941,173745 | -0,08% |
| 2022-09-19 | 13.951,650192 | -0,01% |
| 2022-09-16 | 13.952,648942 | -0,05% |
| 2022-09-15 | 13.959,702405 | +0,01% |
| 2022-09-14 | 13.959,003215 | +0,03% |
| 2022-09-13 | 13.954,587158 | +0,08% |
| 2022-09-12 | 13.943,887750 | -0,10% |
| 2022-09-09 | 13.958,164889 | -0,06% |
| 2022-09-08 | 13.966,123497 | +0,01% |
| 2022-09-07 | 13.964,848003 | +0,01% |
| 2022-09-06 | 13.963,469645 | -1,04% |
| 2022-09-05 | 14.110,151834 | +0,01% |
| 2022-09-02 | 14.108,295161 | -0,03% |
| 2022-09-01 | 14.112,243616 | +0,03% |
| 2022-08-31 | 14.107,989601 | +0,00% |
| 2022-08-30 | 14.107,889838 | +0,01% |
| 2022-08-29 | 14.106,164373 | +0,02% |
| 2022-08-26 | 14.103,094460 | +0,03% |
| 2022-08-25 | 14.098,648501 | +0,45% |
| 2022-08-24 | 14.034,977058 | +0,02% |
| 2022-08-23 | 14.032,519684 | -0,04% |
| 2022-08-22 | 14.037,598538 | +0,33% |
| 2022-08-19 | 13.991,991696 | +0,02% |
| 2022-08-18 | 13.988,884142 | +0,04% |
| 2022-08-17 | 13.983,831391 | +0,00% |
| 2022-08-16 | 13.983,202334 | +0,03% |
| 2022-08-15 | 13.979,552380 | +0,01% |
| 2022-08-12 | 13.977,954137 | +0,04% |
| 2022-08-11 | 13.972,887815 | +0,01% |
| 2022-08-10 | 13.971,405448 | +0,47% |
| 2022-08-09 | 13.905,573555 | +0,00% |
| 2022-08-08 | 13.905,046807 | +0,02% |
| 2022-08-05 | 13.902,534967 | +0,02% |
| 2022-08-04 | 13.900,096867 | +0,01% |
| 2022-08-03 | 13.898,615994 | +0,01% |
| 2022-08-02 | 13.897,466727 | +0,04% |
| 2022-08-01 | 13.892,037281 | +0,02% |
| 2022-07-29 | 13.889,481804 | 0,00% |
| 2022-07-28 | 13.889,715746 | -0,03% |
| 2022-07-27 | 13.894,520494 | -0,02% |
| 2022-07-26 | 13.896,752080 | +0,02% |
| 2022-07-25 | 13.893,816403 | +0,02% |
| 2022-07-22 | 13.891,151303 | -0,03% |
| 2022-07-21 | 13.895,800599 | +0,02% |
| 2022-07-20 | 13.893,532464 | -0,01% |
| 2022-07-19 | 13.894,257291 | -0,02% |
| 2022-07-18 | 13.897,311614 | +0,01% |
| 2022-07-15 | 13.895,843523 | -0,01% |
| 2022-07-14 | 13.897,231728 | -0,02% |
| 2022-07-13 | 13.900,092420 | +0,00% |
| 2022-07-12 | 13.899,611106 | -0,07% |
| 2022-07-11 | 13.908,725772 | +0,03% |
| 2022-07-08 | 13.904,322373 | -0,05% |
| 2022-07-07 | 13.910,758925 | -0,41% |
| 2022-07-06 | 13.968,186152 | +0,00% |
| 2022-07-05 | 13.967,562953 | +0,02% |
| 2022-07-04 | 13.964,175093 | +0,27% |
| 2022-07-01 | 13.925,996967 | +0,02% |
| 2022-06-30 | 13.922,820113 | +0,01% |
| 2022-06-29 | 13.921,768735 | +0,44% |
| 2022-06-28 | 13.860,974790 | +0,00% |
| 2022-06-27 | 13.860,766795 | +0,01% |
| 2022-06-24 | 13.859,394435 | +0,02% |
| 2022-06-23 | 13.856,022140 | +0,00% |
| 2022-06-22 | 13.855,375620 | +0,04% |
| 2022-06-21 | 13.850,436512 | +0,01% |
| 2022-06-20 | 13.849,005900 | -0,03% |
| 2022-06-17 | 13.852,817983 | -0,01% |
| 2022-06-16 | 13.854,818107 | -0,01% |
| 2022-06-15 | 13.856,453949 | +0,08% |
| 2022-06-14 | 13.845,832078 | -0,01% |
| 2022-06-13 | 13.847,600804 | +0,01% |
| 2022-06-10 | 13.846,852790 | +0,03% |
| 2022-06-09 | 13.842,870120 | 0,00% |
| 2022-06-08 | 13.843,115692 | 0,00% |
| 2022-06-06 | 13.843,173098 | +0,27% |
| 2022-06-03 | 13.805,738684 | +0,32% |
| 2022-06-02 | 13.761,284899 | -0,07% |
| 2022-06-01 | 13.771,268199 | +0,01% |
| 2022-05-31 | 13.770,567499 | +0,22% |
| 2022-05-30 | 13.740,731537 | +0,01% |
| 2022-05-27 | 13.739,798628 | +0,24% |
| 2022-05-26 | 13.706,357546 | -0,10% |
| 2022-05-25 | 13.719,639495 | +0,44% |
| 2022-05-24 | 13.659,450760 | +0,01% |
| 2022-05-23 | 13.658,324128 | +0,01% |
| 2022-05-20 | 13.657,223142 | +0,02% |
| 2022-05-19 | 13.654,711449 | +0,06% |
| 2022-05-18 | 13.647,195354 | +0,01% |
| 2022-05-17 | 13.645,732362 | +0,01% |
| 2022-05-16 | 13.644,706767 | -0,06% |
| 2022-05-13 | 13.653,421821 | +0,02% |
| 2022-05-12 | 13.651,146662 | -0,22% |
| 2022-05-11 | 13.681,091873 | -0,03% |
| 2022-05-10 | 13.685,838618 | 0,00% |
| 2022-05-09 | 13.686,086316 | +0,18% |
| 2022-05-06 | 13.661,458024 | +0,02% |
| 2022-05-05 | 13.659,269832 | +0,00% |
| 2022-05-03 | 13.659,214810 | +0,01% |
| 2022-05-02 | 13.658,323317 | +0,28% |
| 2022-04-29 | 13.620,274716 | -0,10% |
| 2022-04-28 | 13.633,364746 | +0,25% |
| 2022-04-27 | 13.599,711647 | 0,00% |
| 2022-04-26 | 13.599,992607 | -0,50% |
| 2022-04-25 | 13.668,943850 | +0,16% |
| 2022-04-22 | 13.647,084638 | +0,00% |
| 2022-04-21 | 13.646,514596 | +0,00% |
| 2022-04-20 | 13.646,510066 | 0,00% |
| 2022-04-19 | 13.646,872347 | +0,26% |
| 2022-04-14 | 13.611,010356 | +0,01% |
| 2022-04-13 | 13.609,848012 | +0,00% |
| 2022-04-12 | 13.609,204480 | +0,00% |
| 2022-04-11 | 13.609,026845 | -0,04% |
| 2022-04-08 | 13.614,519058 | +0,28% |
| 2022-04-07 | 13.576,640265 | -0,31% |
| 2022-04-06 | 13.618,210096 | +0,19% |
| 2022-04-05 | 13.591,946795 | +0,00% |
| 2022-04-04 | 13.591,289409 | +0,00% |
| 2022-04-01 | 13.590,670247 | -0,09% |
| 2022-03-31 | 13.603,028421 | +0,00% |
| 2022-03-30 | 13.602,510234 | +0,01% |
| 2022-03-29 | 13.601,649564 | -0,01% |
| 2022-03-28 | 13.602,911509 | +0,00% |
| 2022-03-25 | 13.602,405793 | -0,02% |
| 2022-03-24 | 13.605,675688 | +0,00% |
| 2022-03-23 | 13.605,217414 | +0,00% |
| 2022-03-22 | 13.605,134001 | -0,01% |
| 2022-03-21 | 13.606,980124 | 0,00% |
| 2022-03-18 | 13.607,050721 | +0,09% |
| 2022-03-17 | 13.595,110766 | -0,01% |
| 2022-03-16 | 13.596,868955 | 0,00% |
| 2022-03-11 | 13.597,025987 | -0,09% |
| 2022-03-10 | 13.609,759453 | +0,36% |
| 2022-03-08 | 13.560,440412 | -0,03% |
| 2022-03-07 | 13.564,104424 | +0,01% |
| 2022-03-04 | 13.562,261227 | -0,02% |
| 2022-03-03 | 13.564,703703 | -0,02% |
| 2022-03-02 | 13.567,181737 | +0,00% |
| 2022-03-01 | 13.566,935816 | -0,01% |
| 2022-02-28 | 13.567,934115 | +0,07% |
| 2022-02-25 | 13.558,223678 | +0,01% |
| 2022-02-24 | 13.557,471710 | +0,00% |
| 2022-02-23 | 13.557,177675 | +0,00% |
| 2022-02-22 | 13.556,774838 | +0,00% |
| 2022-02-21 | 13.556,490009 | +0,00% |
| 2022-02-18 | 13.556,116182 | +0,21% |
| 2022-02-17 | 13.527,917088 | -0,01% |
| 2022-02-16 | 13.528,754428 | +0,14% |
| 2022-02-15 | 13.510,326526 | 0,00% |
| 2022-02-14 | 13.510,939707 | -0,01% |
| 2022-02-11 | 13.512,857546 | +0,00% |
| 2022-02-10 | 13.512,195579 | 0,00% |
| 2022-02-09 | 13.512,551608 | +0,21% |
| 2022-02-08 | 13.483,877084 | -0,01% |
| 2022-02-07 | 13.485,404357 | +0,00% |
| 2022-02-04 | 13.484,874452 | 0,00% |
| 2022-02-03 | 13.485,080218 | -0,03% |
| 2022-02-02 | 13.488,684930 | -0,03% |
| 2022-02-01 | 13.492,302570 | +0,00% |
| 2022-01-31 | 13.492,213436 | 0,00% |
| 2022-01-28 | 13.492,342892 | -0,02% |
| 2022-01-27 | 13.495,460676 | -0,04% |
| 2022-01-26 | 13.500,983849 | +0,24% |
| 2022-01-25 | 13.468,714434 | -0,01% |
| 2022-01-24 | 13.469,452880 | -0,14% |
| 2022-01-21 | 13.488,357156 | +0,01% |
| 2022-01-20 | 13.487,485249 | -0,02% |
| 2022-01-19 | 13.489,695465 | 0,00% |
| 2022-01-18 | 13.489,735520 | +0,00% |
| 2022-01-17 | 13.489,640568 | +0,00% |
| 2022-01-14 | 13.489,609496 | +0,00% |
| 2022-01-13 | 13.489,244782 | -0,01% |
| 2022-01-12 | 13.489,994365 | -0,01% |
| 2022-01-11 | 13.491,631130 | 0,00% |
| 2022-01-10 | 13.491,966627 | +0,01% |
| 2022-01-07 | 13.490,963688 | 0,00% |
| 2022-01-06 | 13.491,495209 | -0,01% |
| 2022-01-05 | 13.493,179094 | +0,00% |
| 2022-01-04 | 13.492,883033 | 0,00% |
| 2022-01-03 | 13.493,194285 | -0,01% |
| 2021-12-31 | 13.493,993871 | -0,03% |
| 2021-12-30 | 13.497,803530 | +0,00% |
| 2021-12-29 | 13.497,444849 | 0,00% |
| 2021-12-28 | 13.497,465681 | -0,01% |
| 2021-12-27 | 13.498,503703 | -0,06% |
| 2021-12-23 | 13.507,025798 | +0,01% |
| 2021-12-22 | 13.505,773708 | +0,02% |
| 2021-12-21 | 13.502,735015 | +0,02% |
| 2021-12-20 | 13.500,193046 | +0,01% |
| 2021-12-17 | 13.499,247209 | +0,02% |
| 2021-12-16 | 13.496,385003 | +0,02% |
| 2021-12-15 | 13.494,112533 | -0,02% |
| 2021-12-14 | 13.496,674545 | +0,00% |
| 2021-12-13 | 13.496,378664 | -0,10% |
| 2021-12-10 | 13.510,414211 | +0,01% |
| 2021-12-09 | 13.509,641678 | -0,05% |
| 2021-12-08 | 13.516,397914 | +0,01% |
| 2021-12-07 | 13.515,066062 | +0,00% |
| 2021-12-06 | 13.514,747760 | +0,01% |
| 2021-12-03 | 13.513,756665 | +0,00% |
| 2021-12-02 | 13.513,552485 | 0,00% |
| 2021-12-01 | 13.514,067833 | +0,00% |
| 2021-11-30 | 13.513,449541 | +0,00% |
| 2021-11-29 | 13.512,933099 | +0,01% |
| 2021-11-26 | 13.512,171852 | -0,01% |
| 2021-11-25 | 13.513,083745 | +0,02% |
| 2021-11-24 | 13.510,830310 | -0,03% |
| 2021-11-23 | 13.514,882559 | -0,01% |
| 2021-11-22 | 13.515,580544 | 0,00% |
| 2021-11-19 | 13.515,623115 | +0,14% |
| 2021-11-18 | 13.497,208924 | -0,01% |
| 2021-11-17 | 13.498,846917 | +0,01% |
| 2021-11-16 | 13.497,867443 | -0,11% |
| 2021-11-15 | 13.512,618813 | 0,00% |
| 2021-11-12 | 13.513,016086 | -0,10% |
| 2021-11-11 | 13.526,431557 | -0,03% |
| 2021-11-10 | 13.530,795000 | -0,04% |
| 2021-11-09 | 13.535,777382 | +0,00% |
| 2021-11-08 | 13.535,727929 | -0,02% |
| 2021-11-05 | 13.538,084968 | +0,00% |
| 2021-11-04 | 13.537,727293 | -0,01% |
| 2021-11-03 | 13.538,883971 | 0,00% |
| 2021-11-02 | 13.539,085137 | +0,05% |
| 2021-10-29 | 13.531,669047 | 0,00% |
| 2021-10-28 | 13.531,912949 | +0,01% |
| 2021-10-27 | 13.530,526605 | +0,00% |
| 2021-10-26 | 13.530,329984 | -0,01% |
| 2021-10-25 | 13.531,432866 | +0,00% |
| 2021-10-22 | 13.531,360322 | +0,16% |
| 2021-10-21 | 13.509,744881 | 0,00% |
| 2021-10-20 | 13.509,994493 | +0,00% |
| 2021-10-19 | 13.509,892409 | +0,00% |
| 2021-10-18 | 13.509,835957 | +0,00% |
| 2021-10-15 | 13.509,785328 | +0,00% |
| 2021-10-14 | 13.509,324506 | +0,00% |
| 2021-10-13 | 13.509,219129 | +0,00% |
| 2021-10-12 | 13.508,856465 | 0,00% |
| 2021-10-11 | 13.509,055726 | 0,00% |
| 2021-10-08 | 13.509,120284 | +0,14% |
| 2021-10-07 | 13.489,622641 | -0,01% |
| 2021-10-06 | 13.490,703958 | +0,00% |
| 2021-10-05 | 13.490,685827 | -0,02% |
| 2021-10-04 | 13.492,783340 | -0,01% |
| 2021-10-01 | 13.494,760332 | +0,00% |
| 2021-09-30 | 13.494,090802 | 0,00% |
| 2021-09-29 | 13.494,437518 | -0,44% |
| 2021-09-29 | 13.554,343212 | +0,76% |
| 2021-09-28 | 13.452,062190 | 0,00% |
| 2021-09-27 | 13.452,147643 | 0,00% |
| 2021-09-24 | 13.452,237776 | +0,00% |
| 2021-09-23 | 13.451,789167 | 0,00% |
| 2021-09-22 | 13.451,797618 | +0,00% |
| 2021-09-21 | 13.451,651897 | -0,01% |
| 2021-09-20 | 13.452,403819 | -0,01% |
| 2021-09-17 | 13.453,446496 | -0,04% |
| 2021-09-16 | 13.458,554347 | 0,00% |
| 2021-09-15 | 13.458,864776 | +0,11% |
| 2021-09-14 | 13.444,431095 | -0,02% |
| 2021-09-13 | 13.446,889871 | +0,01% |
| 2021-09-10 | 13.445,937830 | +0,07% |
| 2021-09-09 | 13.435,881387 | +0,01% |
| 2021-09-08 | 13.434,858210 | +0,01% |
| 2021-09-07 | 13.434,185439 | -0,04% |
| 2021-09-06 | 13.439,375500 | -0,01% |
| 2021-09-03 | 13.440,127822 | -0,07% |
| 2021-09-02 | 13.449,170106 | -0,02% |
| 2021-09-01 | 13.452,455612 | +0,00% |
| 2021-08-31 | 13.452,200489 | -0,04% |
| 2021-08-30 | 13.456,996870 | +0,12% |
| 2021-08-27 | 13.441,474265 | +0,02% |
| 2021-08-26 | 13.439,416453 | -0,03% |
| 2021-08-25 | 13.442,882501 | -0,02% |
| 2021-08-24 | 13.445,823994 | -0,02% |
| 2021-08-23 | 13.448,701246 | +0,26% |
| 2021-08-19 | 13.413,856890 | -0,02% |
| 2021-08-18 | 13.415,999408 | 0,00% |
| 2021-08-17 | 13.416,128012 | -0,04% |
| 2021-08-16 | 13.420,995216 | -0,01% |
| 2021-08-13 | 13.422,020942 | +0,85% |
| 2021-08-12 | 13.308,462549 | +0,03% |
| 2021-08-11 | 13.304,133423 | -0,03% |
| 2021-08-10 | 13.307,632880 | +0,01% |
| 2021-08-09 | 13.306,038418 | -0,01% |
| 2021-08-06 | 13.307,947375 | -0,01% |
| 2021-08-05 | 13.309,327611 | -0,01% |
| 2021-08-04 | 13.310,174066 | -0,02% |
| 2021-08-03 | 13.313,163946 | -0,02% |
| 2021-08-02 | 13.315,548306 | +0,07% |
| 2021-07-30 | 13.305,937555 | -0,01% |
| 2021-07-29 | 13.306,873832 | -0,04% |
| 2021-07-28 | 13.312,850978 | +0,00% |
| 2021-07-27 | 13.312,474360 | +0,00% |
| 2021-07-26 | 13.312,139682 | -0,01% |
| 2021-07-23 | 13.313,210609 | -0,03% |
| 2021-07-22 | 13.316,985906 | +0,00% |
| 2021-07-21 | 13.316,892477 | -0,01% |
| 2021-07-20 | 13.317,841532 | +0,01% |
| 2021-07-19 | 13.317,137594 | +0,01% |
| 2021-07-15 | 13.316,249639 | +0,03% |
| 2021-07-14 | 13.312,562191 | +0,01% |
| 2021-07-13 | 13.310,994198 | +0,12% |
| 2021-07-12 | 13.295,580564 | -0,02% |
| 2021-07-09 | 13.298,337837 | +0,04% |
| 2021-07-08 | 13.293,056715 | +0,01% |
| 2021-07-07 | 13.292,177731 | +0,03% |
| 2021-07-06 | 13.288,410216 | -0,01% |
| 2021-07-05 | 13.289,686551 | +0,01% |
| 2021-07-02 | 13.288,458156 | -0,01% |
| 2021-07-01 | 13.290,026126 | +0,01% |
| 2021-06-30 | 13.288,507375 | +0,01% |
| 2021-06-29 | 13.287,154585 | -0,01% |
| 2021-06-28 | 13.289,112361 | +0,02% |
| 2021-06-25 | 13.286,480508 | -0,18% |
| 2021-06-25 | 13.311,019715 | +0,19% |
| 2021-06-24 | 13.286,157594 | -0,05% |
| 2021-06-23 | 13.293,460972 | -0,01% |
| 2021-06-22 | 13.295,069134 | -0,02% |
| 2021-06-21 | 13.298,065253 | +0,02% |
| 2021-06-18 | 13.295,646102 | +0,03% |
| 2021-06-17 | 13.292,066318 | 0,00% |
| 2021-06-16 | 13.292,466735 | +0,01% |
| 2021-06-15 | 13.290,779427 | +0,04% |
| 2021-06-14 | 13.285,503724 | 0,00% |
| 2021-06-11 | 13.286,022661 | -0,01% |
| 2021-06-10 | 13.287,358395 | -0,01% |
| 2021-06-09 | 13.288,037461 | +0,02% |
| 2021-06-08 | 13.285,611516 | -0,03% |
| 2021-06-07 | 13.289,070080 | +0,01% |
| 2021-06-04 | 13.287,830597 | +0,00% |
| 2021-06-03 | 13.287,742362 | -0,01% |
| 2021-06-02 | 13.289,569263 | -0,01% |
| 2021-06-01 | 13.291,217622 | -0,01% |
| 2021-05-31 | 13.292,103140 | -0,02% |
| 2021-05-28 | 13.294,240121 | -0,02% |
| 2021-05-27 | 13.296,266520 | +0,02% |
| 2021-05-26 | 13.294,098957 | -0,02% |
| 2021-05-25 | 13.296,350227 | 0,00% |
| 2021-05-21 | 13.296,591663 | -0,02% |
| 2021-05-20 | 13.299,655502 | +0,01% |
| 2021-05-19 | 13.298,764185 | +0,05% |
| 2021-05-18 | 13.291,753348 | -0,06% |
| 2021-05-17 | 13.299,475959 | -0,02% |
| 2021-05-14 | 13.301,633818 | -0,01% |
| 2021-05-13 | 13.303,291357 | -0,01% |
| 2021-05-12 | 13.304,826875 | -0,01% |
| 2021-05-11 | 13.306,049417 | -0,01% |
| 2021-05-10 | 13.307,330223 | 0,00% |
| 2021-05-07 | 13.307,851302 | -0,02% |
| 2021-05-06 | 13.309,919610 | -0,01% |
| 2021-05-05 | 13.311,169161 | +0,01% |
| 2021-05-04 | 13.310,174201 | +0,00% |
| 2021-05-03 | 13.310,090744 | -0,02% |
| 2021-04-30 | 13.312,816556 | -0,01% |
| 2021-04-29 | 13.314,316432 | -0,01% |
| 2021-04-28 | 13.316,183320 | -0,02% |
| 2021-04-27 | 13.318,762321 | 0,00% |
| 2021-04-26 | 13.318,944524 | 0,00% |
| 2021-04-23 | 13.319,344971 | +0,08% |
| 2021-04-22 | 13.308,058714 | +0,01% |
| 2021-04-21 | 13.306,778775 | -0,01% |
| 2021-04-20 | 13.307,608057 | -0,03% |
| 2021-04-19 | 13.312,213041 | +0,15% |
| 2021-04-16 | 13.291,762458 | 0,00% |
| 2021-04-15 | 13.291,916203 | +0,00% |
| 2021-04-14 | 13.291,649217 | +0,01% |
| 2021-04-13 | 13.290,006330 | -0,03% |
| 2021-04-12 | 13.293,378199 | 0,00% |
| 2021-04-09 | 13.293,710957 | -0,02% |
| 2021-04-08 | 13.296,585238 | – |