Aktuális árfolyam
10.650,0000
2022-01-21
Eszközérték
7.210 M
Forint
Hozam (1 év)
+6,47%
Évesített hozam
+2,16%
Maximum ár
10.659,2995
Minimum ár
9.797,4824
Volatilitás
2,44%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-01-21 | 10.650,000000 | - |
| 2022-01-20 | 10.659,299500 | +0,09% |
| 2022-01-19 | 10.658,662200 | -0,01% |
| 2022-01-18 | 10.658,008500 | -0,01% |
| 2022-01-17 | 10.657,220400 | -0,01% |
| 2022-01-14 | 10.655,204900 | -0,02% |
| 2022-01-13 | 10.614,806100 | -0,38% |
| 2022-01-12 | 10.611,498400 | -0,03% |
| 2022-01-11 | 10.609,392800 | -0,02% |
| 2022-01-10 | 10.605,886600 | -0,03% |
| 2022-01-07 | 10.600,832200 | -0,05% |
| 2022-01-06 | 10.599,413900 | -0,01% |
| 2022-01-05 | 10.600,995200 | +0,01% |
| 2022-01-04 | 10.580,754800 | -0,19% |
| 2022-01-03 | 10.568,038600 | -0,12% |
| 2021-12-30 | 10.556,698800 | -0,11% |
| 2021-12-29 | 10.556,751300 | +0,00% |
| 2021-12-28 | 10.553,947900 | -0,03% |
| 2021-12-27 | 10.547,491800 | -0,06% |
| 2021-12-23 | 10.535,291600 | -0,12% |
| 2021-12-22 | 10.529,175000 | -0,06% |
| 2021-12-21 | 10.523,676800 | -0,05% |
| 2021-12-20 | 10.527,551900 | +0,04% |
| 2021-12-17 | 10.534,306500 | +0,06% |
| 2021-12-16 | 10.530,654600 | -0,03% |
| 2021-12-15 | 10.523,275600 | -0,07% |
| 2021-12-14 | 10.524,346700 | +0,01% |
| 2021-12-13 | 10.527,696700 | +0,03% |
| 2021-12-10 | 10.524,472000 | -0,03% |
| 2021-12-09 | 10.524,458700 | 0,00% |
| 2021-12-08 | 10.527,340500 | +0,03% |
| 2021-12-07 | 10.522,114200 | -0,05% |
| 2021-12-06 | 10.510,451400 | -0,11% |
| 2021-12-03 | 10.509,717000 | -0,01% |
| 2021-12-02 | 10.510,506200 | +0,01% |
| 2021-12-01 | 10.505,676700 | -0,05% |
| 2021-11-30 | 10.497,081000 | -0,08% |
| 2021-11-29 | 10.497,739600 | +0,01% |
| 2021-11-26 | 10.512,691500 | +0,14% |
| 2021-11-25 | 10.522,205300 | +0,09% |
| 2021-11-24 | 10.532,035300 | +0,09% |
| 2021-11-23 | 10.532,412400 | +0,00% |
| 2021-11-22 | 10.524,913300 | -0,07% |
| 2021-11-19 | 10.526,683200 | +0,02% |
| 2021-11-18 | 10.533,390900 | +0,06% |
| 2021-11-17 | 10.533,227300 | 0,00% |
| 2021-11-16 | 10.535,087600 | +0,02% |
| 2021-11-15 | 10.533,928600 | -0,01% |
| 2021-11-12 | 10.531,956400 | -0,02% |
| 2021-11-11 | 10.528,304700 | -0,03% |
| 2021-11-10 | 10.524,683800 | -0,03% |
| 2021-11-09 | 10.527,238700 | +0,02% |
| 2021-11-08 | 10.526,880500 | 0,00% |
| 2021-11-05 | 10.523,409400 | -0,03% |
| 2021-11-04 | 10.527,585900 | +0,04% |
| 2021-11-03 | 10.525,575100 | -0,02% |
| 2021-11-02 | 10.521,459700 | -0,04% |
| 2021-10-29 | 10.517,066100 | -0,04% |
| 2021-10-28 | 10.521,154600 | +0,04% |
| 2021-10-27 | 10.521,274000 | +0,00% |
| 2021-10-26 | 10.520,652200 | -0,01% |
| 2021-10-25 | 10.515,975500 | -0,04% |
| 2021-10-22 | 10.514,665400 | -0,01% |
| 2021-10-21 | 10.515,285400 | +0,01% |
| 2021-10-20 | 10.516,483800 | +0,01% |
| 2021-10-19 | 10.521,288000 | +0,05% |
| 2021-10-18 | 10.522,249100 | +0,01% |
| 2021-10-15 | 10.520,709100 | -0,01% |
| 2021-10-14 | 10.516,686500 | -0,04% |
| 2021-10-13 | 10.512,715600 | -0,04% |
| 2021-10-12 | 10.501,953300 | -0,10% |
| 2021-10-11 | 10.498,581900 | -0,03% |
| 2021-10-08 | 10.489,093700 | -0,09% |
| 2021-10-07 | 10.479,025800 | -0,10% |
| 2021-10-06 | 10.490,293700 | +0,11% |
| 2021-10-05 | 10.498,608400 | +0,08% |
| 2021-10-04 | 10.496,528400 | -0,02% |
| 2021-10-01 | 10.505,602200 | +0,09% |
| 2021-09-30 | 10.510,323000 | +0,04% |
| 2021-09-29 | 10.503,480700 | -0,07% |
| 2021-09-28 | 10.499,536500 | -0,04% |
| 2021-09-27 | 10.494,454300 | -0,05% |
| 2021-09-24 | 10.487,046000 | -0,07% |
| 2021-09-23 | 10.482,218100 | -0,05% |
| 2021-09-22 | 10.467,010800 | -0,15% |
| 2021-09-21 | 10.464,375800 | -0,03% |
| 2021-09-20 | 10.457,895000 | -0,06% |
| 2021-09-17 | 10.490,716100 | +0,31% |
| 2021-09-16 | 10.497,426500 | +0,06% |
| 2021-09-15 | 10.494,208200 | -0,03% |
| 2021-09-14 | 10.500,609800 | +0,06% |
| 2021-09-13 | 10.495,918700 | -0,04% |
| 2021-09-10 | 10.486,613800 | -0,09% |
| 2021-09-09 | 10.478,627900 | -0,08% |
| 2021-09-08 | 10.486,210500 | +0,07% |
| 2021-09-07 | 10.488,361700 | +0,02% |
| 2021-09-06 | 10.485,238500 | -0,03% |
| 2021-09-03 | 10.482,431200 | -0,03% |
| 2021-09-02 | 10.473,559100 | -0,08% |
| 2021-09-01 | 10.476,353100 | +0,03% |
| 2021-08-31 | 10.487,402000 | +0,11% |
| 2021-08-30 | 10.489,314800 | +0,02% |
| 2021-08-27 | 10.478,174700 | -0,11% |
| 2021-08-26 | 10.478,631000 | +0,00% |
| 2021-08-25 | 10.473,468700 | -0,05% |
| 2021-08-24 | 10.477,044200 | +0,03% |
| 2021-08-23 | 10.463,410600 | -0,13% |
| 2021-08-19 | 10.453,077300 | -0,10% |
| 2021-08-18 | 10.479,060600 | +0,25% |
| 2021-08-17 | 10.484,467100 | +0,05% |
| 2021-08-16 | 10.496,377200 | +0,11% |
| 2021-08-13 | 10.495,790900 | -0,01% |
| 2021-08-12 | 10.494,093400 | -0,02% |
| 2021-08-11 | 10.478,559100 | -0,15% |
| 2021-08-10 | 10.475,414800 | -0,03% |
| 2021-08-09 | 10.469,041300 | -0,06% |
| 2021-08-06 | 10.465,607100 | -0,03% |
| 2021-08-05 | 10.458,958500 | -0,06% |
| 2021-08-04 | 10.457,451500 | -0,01% |
| 2021-08-03 | 10.446,365400 | -0,11% |
| 2021-08-02 | 10.448,090100 | +0,02% |
| 2021-07-30 | 10.455,802400 | +0,07% |
| 2021-07-29 | 10.421,394500 | -0,33% |
| 2021-07-28 | 10.443,541500 | +0,21% |
| 2021-07-27 | 10.434,551600 | -0,09% |
| 2021-07-26 | 10.460,220800 | +0,25% |
| 2021-07-23 | 10.462,494100 | +0,02% |
| 2021-07-22 | 10.461,604200 | -0,01% |
| 2021-07-21 | 10.450,544600 | -0,11% |
| 2021-07-20 | 10.449,706500 | -0,01% |
| 2021-07-19 | 10.459,281900 | +0,09% |
| 2021-07-16 | 10.459,878400 | +0,01% |
| 2021-07-15 | 10.462,189100 | +0,02% |
| 2021-07-14 | 10.463,721800 | +0,01% |
| 2021-07-13 | 10.469,393900 | +0,05% |
| 2021-07-12 | 10.451,075500 | -0,17% |
| 2021-07-09 | 10.418,052400 | -0,32% |
| 2021-07-08 | 10.391,053000 | -0,26% |
| 2021-07-07 | 10.409,591000 | +0,18% |
| 2021-07-06 | 10.441,231600 | +0,30% |
| 2021-07-05 | 10.441,626000 | +0,00% |
| 2021-07-02 | 10.433,179900 | -0,08% |
| 2021-07-01 | 10.425,566300 | -0,07% |
| 2021-06-30 | 10.422,552900 | -0,03% |
| 2021-06-29 | 10.414,399200 | -0,08% |
| 2021-06-28 | 10.407,460900 | -0,07% |
| 2021-06-25 | 10.401,152200 | -0,06% |
| 2021-06-24 | 10.396,173700 | -0,05% |
| 2021-06-23 | 10.390,830600 | -0,05% |
| 2021-06-22 | 10.358,963400 | -0,31% |
| 2021-06-21 | 10.344,969100 | -0,14% |
| 2021-06-18 | 10.370,677400 | +0,25% |
| 2021-06-17 | 10.379,015800 | +0,08% |
| 2021-06-16 | 10.384,117600 | +0,05% |
| 2021-06-15 | 10.410,992700 | +0,26% |
| 2021-06-14 | 10.421,868100 | +0,10% |
| 2021-06-11 | 10.414,291100 | -0,07% |
| 2021-06-10 | 10.407,515300 | -0,07% |
| 2021-06-09 | 10.407,194200 | 0,00% |
| 2021-06-08 | 10.400,347300 | -0,07% |
| 2021-06-07 | 10.402,129000 | +0,02% |
| 2021-06-04 | 10.393,567600 | -0,08% |
| 2021-06-03 | 10.375,869300 | -0,17% |
| 2021-06-02 | 10.368,670700 | -0,07% |
| 2021-06-01 | 10.357,024900 | -0,11% |
| 2021-05-31 | 10.359,071200 | +0,02% |
| 2021-05-28 | 10.345,450600 | -0,13% |
| 2021-05-27 | 10.324,934500 | -0,20% |
| 2021-05-26 | 10.325,553600 | +0,01% |
| 2021-05-25 | 10.341,733200 | +0,16% |
| 2021-05-21 | 10.331,690300 | -0,10% |
| 2021-05-20 | 10.332,131300 | +0,00% |
| 2021-05-19 | 10.360,625600 | +0,28% |
| 2021-05-18 | 10.387,939900 | +0,26% |
| 2021-05-17 | 10.415,730300 | +0,27% |
| 2021-05-14 | 10.415,809000 | +0,00% |
| 2021-05-13 | 10.417,474300 | +0,02% |
| 2021-05-12 | 10.427,269500 | +0,09% |
| 2021-05-11 | 10.411,384300 | -0,15% |
| 2021-05-10 | 10.454,067200 | +0,41% |
| 2021-05-07 | 10.438,425100 | -0,15% |
| 2021-05-06 | 10.441,309200 | +0,03% |
| 2021-05-05 | 10.418,618100 | -0,22% |
| 2021-05-04 | 10.412,934400 | -0,05% |
| 2021-05-03 | 10.407,121700 | -0,06% |
| 2021-04-30 | 10.413,583300 | +0,06% |
| 2021-04-29 | 10.421,161400 | +0,07% |
| 2021-04-28 | 10.422,506100 | +0,01% |
| 2021-04-27 | 10.425,124900 | +0,03% |
| 2021-04-26 | 10.421,774900 | -0,03% |
| 2021-04-23 | 10.402,655900 | -0,18% |
| 2021-04-22 | 10.411,120100 | +0,08% |
| 2021-04-21 | 10.411,615900 | +0,00% |
| 2021-04-20 | 10.425,531800 | +0,13% |
| 2021-04-19 | 10.420,898700 | -0,04% |
| 2021-04-16 | 10.412,082400 | -0,08% |
| 2021-04-15 | 10.403,509500 | -0,08% |
| 2021-04-14 | 10.382,377400 | -0,20% |
| 2021-04-13 | 10.391,387500 | +0,09% |
| 2021-04-12 | 10.398,248500 | +0,07% |
| 2021-04-09 | 10.391,087400 | -0,07% |
| 2021-04-08 | 10.382,321700 | -0,08% |
| 2021-04-07 | 10.384,378600 | +0,02% |
| 2021-04-06 | 10.354,042400 | -0,29% |
| 2021-04-01 | 10.345,419300 | -0,08% |
| 2021-03-31 | 10.354,074100 | +0,08% |
| 2021-03-30 | 10.337,368800 | -0,16% |
| 2021-03-29 | 10.340,063900 | +0,03% |
| 2021-03-26 | 10.344,274600 | +0,04% |
| 2021-03-25 | 10.333,610200 | -0,10% |
| 2021-03-24 | 10.329,599900 | -0,04% |
| 2021-03-23 | 10.316,625400 | -0,13% |
| 2021-03-22 | 10.328,877400 | +0,12% |
| 2021-03-19 | 10.334,168000 | +0,05% |
| 2021-03-18 | 10.342,016400 | +0,08% |
| 2021-03-17 | 10.328,417100 | -0,13% |
| 2021-03-16 | 10.335,129800 | +0,06% |
| 2021-03-12 | 10.342,321200 | +0,07% |
| 2021-03-11 | 10.331,711700 | -0,10% |
| 2021-03-10 | 10.309,524800 | -0,21% |
| 2021-03-09 | 10.293,404700 | -0,16% |
| 2021-03-08 | 10.284,083300 | -0,09% |
| 2021-03-05 | 10.285,869700 | +0,02% |
| 2021-03-04 | 10.307,260200 | +0,21% |
| 2021-03-03 | 10.308,798300 | +0,01% |
| 2021-03-02 | 10.283,431900 | -0,25% |
| 2021-03-01 | 10.268,595900 | -0,14% |
| 2021-02-26 | 10.256,618500 | -0,12% |
| 2021-02-25 | 10.282,966900 | +0,26% |
| 2021-02-24 | 10.277,354200 | -0,05% |
| 2021-02-23 | 10.272,918700 | -0,04% |
| 2021-02-22 | 10.261,363200 | -0,11% |
| 2021-02-19 | 10.249,307300 | -0,12% |
| 2021-02-18 | 10.257,264900 | +0,08% |
| 2021-02-17 | 10.264,524400 | +0,07% |
| 2021-02-16 | 10.272,039500 | +0,07% |
| 2021-02-15 | 10.269,211100 | -0,03% |
| 2021-02-12 | 10.265,478100 | -0,04% |
| 2021-02-11 | 10.261,645000 | -0,04% |
| 2021-02-10 | 10.265,442000 | +0,04% |
| 2021-02-09 | 10.268,882900 | +0,03% |
| 2021-02-08 | 10.265,036700 | -0,04% |
| 2021-02-05 | 10.245,767700 | -0,19% |
| 2021-02-04 | 10.244,176300 | -0,02% |
| 2021-02-03 | 10.242,165500 | -0,02% |
| 2021-02-02 | 10.221,953800 | -0,20% |
| 2021-02-01 | 10.210,735900 | -0,11% |
| 2021-01-29 | 10.214,830400 | +0,04% |
| 2021-01-28 | 10.206,343400 | -0,08% |
| 2021-01-27 | 10.225,269400 | +0,19% |
| 2021-01-26 | 10.235,510700 | +0,10% |
| 2021-01-25 | 10.261,002800 | +0,25% |
| 2021-01-22 | 10.269,377700 | +0,08% |
| 2021-01-21 | 10.282,714300 | +0,13% |
| 2021-01-20 | 10.276,652200 | -0,06% |
| 2021-01-19 | 10.275,219700 | -0,01% |
| 2021-01-18 | 10.262,388900 | -0,12% |
| 2021-01-15 | 10.267,950300 | +0,05% |
| 2021-01-14 | 10.276,537000 | +0,08% |
| 2021-01-13 | 10.286,221800 | +0,09% |
| 2021-01-12 | 10.282,097200 | -0,04% |
| 2021-01-11 | 10.292,310500 | +0,10% |
| 2021-01-08 | 10.291,303900 | -0,01% |
| 2021-01-07 | 10.289,946900 | -0,01% |
| 2021-01-06 | 10.253,062700 | -0,36% |
| 2021-01-05 | 10.238,737600 | -0,14% |
| 2021-01-04 | 10.228,463900 | -0,10% |
| 2020-12-30 | 10.219,124500 | -0,09% |
| 2020-12-29 | 10.221,768300 | +0,03% |
| 2020-12-28 | 10.213,628800 | -0,08% |
| 2020-12-23 | 10.216,753300 | +0,03% |
| 2020-12-22 | 10.197,653000 | -0,19% |
| 2020-12-21 | 10.191,592500 | -0,06% |
| 2020-12-18 | 10.200,236900 | +0,08% |
| 2020-12-17 | 10.190,854600 | -0,09% |
| 2020-12-16 | 10.192,178900 | +0,01% |
| 2020-12-15 | 10.181,131100 | -0,11% |
| 2020-12-14 | 10.172,101800 | -0,09% |
| 2020-12-11 | 10.177,774800 | +0,06% |
| 2020-12-10 | 10.181,886800 | +0,04% |
| 2020-12-09 | 10.176,847700 | -0,05% |
| 2020-12-08 | 10.152,777300 | -0,24% |
| 2020-12-07 | 10.147,163000 | -0,06% |
| 2020-12-04 | 10.142,808300 | -0,04% |
| 2020-12-03 | 10.140,745200 | -0,02% |
| 2020-12-02 | 10.146,573400 | +0,06% |
| 2020-12-01 | 10.153,508200 | +0,07% |
| 2020-11-30 | 10.150,499500 | -0,03% |
| 2020-11-27 | 10.147,469700 | -0,03% |
| 2020-11-26 | 10.144,732800 | -0,03% |
| 2020-11-25 | 10.151,824600 | +0,07% |
| 2020-11-24 | 10.140,259800 | -0,11% |
| 2020-11-23 | 10.106,287100 | -0,34% |
| 2020-11-20 | 10.092,275900 | -0,14% |
| 2020-11-19 | 10.096,648100 | +0,04% |
| 2020-11-18 | 10.095,081700 | -0,02% |
| 2020-11-17 | 10.080,538200 | -0,14% |
| 2020-11-16 | 10.067,157800 | -0,13% |
| 2020-11-13 | 10.045,991300 | -0,21% |
| 2020-11-12 | 10.040,858900 | -0,05% |
| 2020-11-11 | 10.056,127700 | +0,15% |
| 2020-11-10 | 9.997,626700 | -0,58% |
| 2020-11-09 | 9.962,962900 | -0,35% |
| 2020-11-06 | 9.966,725900 | +0,04% |
| 2020-11-05 | 9.950,628400 | -0,16% |
| 2020-11-04 | 9.947,606600 | -0,03% |
| 2020-11-03 | 9.938,643800 | -0,09% |
| 2020-11-02 | 9.927,199400 | -0,12% |
| 2020-10-30 | 9.925,582700 | -0,02% |
| 2020-10-29 | 9.924,077400 | -0,02% |
| 2020-10-28 | 9.939,916500 | +0,16% |
| 2020-10-27 | 9.941,589100 | +0,02% |
| 2020-10-26 | 9.947,889000 | +0,06% |
| 2020-10-22 | 9.944,867800 | -0,03% |
| 2020-10-21 | 9.950,416800 | +0,06% |
| 2020-10-20 | 9.944,793000 | -0,06% |
| 2020-10-19 | 9.944,009100 | -0,01% |
| 2020-10-16 | 9.940,738200 | -0,03% |
| 2020-10-15 | 9.939,046500 | -0,02% |
| 2020-10-14 | 9.953,125900 | +0,14% |
| 2020-10-13 | 9.960,553000 | +0,07% |
| 2020-10-12 | 9.969,509300 | +0,09% |
| 2020-10-09 | 9.980,576400 | +0,11% |
| 2020-10-08 | 9.977,441100 | -0,03% |
| 2020-10-07 | 9.949,698800 | -0,28% |
| 2020-10-06 | 9.945,484300 | -0,04% |
| 2020-10-05 | 9.924,273900 | -0,21% |
| 2020-10-02 | 9.904,319400 | -0,20% |
| 2020-10-01 | 9.908,311900 | +0,04% |
| 2020-09-30 | 9.900,573300 | -0,08% |
| 2020-09-29 | 9.892,482000 | -0,08% |
| 2020-09-28 | 9.890,315400 | -0,02% |
| 2020-09-25 | 9.901,848200 | +0,12% |
| 2020-09-24 | 9.899,688200 | -0,02% |
| 2020-09-23 | 9.920,691500 | +0,21% |
| 2020-09-22 | 9.930,737700 | +0,10% |
| 2020-09-21 | 9.942,905500 | +0,12% |
| 2020-09-18 | 9.962,663300 | +0,20% |
| 2020-09-17 | 9.960,625200 | -0,02% |
| 2020-09-16 | 9.961,250400 | +0,01% |
| 2020-09-15 | 9.957,749800 | -0,04% |
| 2020-09-14 | 9.940,008800 | -0,18% |
| 2020-09-11 | 9.935,169500 | -0,05% |
| 2020-09-10 | 9.940,574800 | +0,05% |
| 2020-09-09 | 9.936,198800 | -0,04% |
| 2020-09-08 | 9.935,001700 | -0,01% |
| 2020-09-07 | 9.933,714600 | -0,01% |
| 2020-09-04 | 9.929,218300 | -0,05% |
| 2020-09-03 | 9.930,952300 | +0,02% |
| 2020-09-02 | 9.916,252500 | -0,15% |
| 2020-09-01 | 9.911,744200 | -0,05% |
| 2020-08-31 | 9.912,637100 | +0,01% |
| 2020-08-28 | 9.914,721900 | +0,02% |
| 2020-08-27 | 9.918,126600 | +0,03% |
| 2020-08-26 | 9.919,255200 | +0,01% |
| 2020-08-25 | 9.917,173600 | -0,02% |
| 2020-08-24 | 9.909,144800 | -0,08% |
| 2020-08-19 | 9.916,726200 | +0,08% |
| 2020-08-18 | 9.914,730200 | -0,02% |
| 2020-08-17 | 9.916,012300 | +0,01% |
| 2020-08-14 | 9.916,459200 | +0,00% |
| 2020-08-13 | 9.908,113800 | -0,08% |
| 2020-08-12 | 9.925,360500 | +0,17% |
| 2020-08-11 | 9.919,933700 | -0,05% |
| 2020-08-10 | 9.925,069800 | +0,05% |
| 2020-08-07 | 9.927,053400 | +0,02% |
| 2020-08-06 | 9.926,651400 | 0,00% |
| 2020-08-05 | 9.922,792300 | -0,04% |
| 2020-08-04 | 9.923,217500 | +0,00% |
| 2020-08-03 | 9.918,493400 | -0,05% |
| 2020-07-31 | 9.922,841800 | +0,04% |
| 2020-07-30 | 9.928,188800 | +0,05% |
| 2020-07-29 | 9.934,484600 | +0,06% |
| 2020-07-28 | 9.933,885000 | -0,01% |
| 2020-07-27 | 9.932,280200 | -0,02% |
| 2020-07-24 | 9.935,317900 | +0,03% |
| 2020-07-23 | 9.935,178900 | 0,00% |
| 2020-07-22 | 9.928,750700 | -0,06% |
| 2020-07-21 | 9.928,370800 | 0,00% |
| 2020-07-20 | 9.928,619500 | +0,00% |
| 2020-07-17 | 9.926,164100 | -0,02% |
| 2020-07-16 | 9.927,007200 | +0,01% |
| 2020-07-15 | 9.929,097700 | +0,02% |
| 2020-07-14 | 9.924,224300 | -0,05% |
| 2020-07-13 | 9.914,602100 | -0,10% |
| 2020-07-10 | 9.911,735500 | -0,03% |
| 2020-07-09 | 9.915,007400 | +0,03% |
| 2020-07-08 | 9.916,859400 | +0,02% |
| 2020-07-07 | 9.918,555100 | +0,02% |
| 2020-07-06 | 9.922,455300 | +0,04% |
| 2020-07-03 | 9.922,523100 | +0,00% |
| 2020-07-02 | 9.910,594800 | -0,12% |
| 2020-07-01 | 9.913,038000 | +0,02% |
| 2020-06-30 | 9.916,424500 | +0,03% |
| 2020-06-29 | 9.916,411500 | 0,00% |
| 2020-06-26 | 9.919,527500 | +0,03% |
| 2020-06-25 | 9.918,049100 | -0,01% |
| 2020-06-24 | 9.914,919400 | -0,03% |
| 2020-06-23 | 9.913,956900 | -0,01% |
| 2020-06-22 | 9.907,586200 | -0,06% |
| 2020-06-19 | 9.901,495100 | -0,06% |
| 2020-06-18 | 9.901,427200 | 0,00% |
| 2020-06-17 | 9.902,541100 | +0,01% |
| 2020-06-16 | 9.903,509200 | +0,01% |
| 2020-06-15 | 9.899,427900 | -0,04% |
| 2020-06-12 | 9.897,040700 | -0,02% |
| 2020-06-11 | 9.912,622400 | +0,16% |
| 2020-06-10 | 9.913,794400 | +0,01% |
| 2020-06-09 | 9.913,520700 | 0,00% |
| 2020-06-08 | 9.903,849100 | -0,10% |
| 2020-06-05 | 9.897,829000 | -0,06% |
| 2020-06-04 | 9.903,223700 | +0,05% |
| 2020-06-03 | 9.894,642000 | -0,09% |
| 2020-06-02 | 9.886,638600 | -0,08% |
| 2020-05-29 | 9.891,429500 | +0,05% |
| 2020-05-28 | 9.883,131300 | -0,08% |
| 2020-05-27 | 9.872,443700 | -0,11% |
| 2020-05-26 | 9.876,255300 | +0,04% |
| 2020-05-25 | 9.882,295800 | +0,06% |
| 2020-05-22 | 9.881,598100 | -0,01% |
| 2020-05-21 | 9.880,221600 | -0,01% |
| 2020-05-20 | 9.877,498700 | -0,03% |
| 2020-05-19 | 9.875,185100 | -0,02% |
| 2020-05-18 | 9.872,410000 | -0,03% |
| 2020-05-15 | 9.867,777100 | -0,05% |
| 2020-05-14 | 9.867,560700 | 0,00% |
| 2020-05-13 | 9.868,605300 | +0,01% |
| 2020-05-12 | 9.869,896800 | +0,01% |
| 2020-05-11 | 9.857,564000 | -0,12% |
| 2020-05-08 | 9.845,378400 | -0,12% |
| 2020-05-07 | 9.845,047000 | 0,00% |
| 2020-05-06 | 9.844,087300 | -0,01% |
| 2020-05-05 | 9.841,527300 | -0,03% |
| 2020-05-04 | 9.840,584100 | -0,01% |
| 2020-04-30 | 9.840,581200 | 0,00% |
| 2020-04-29 | 9.838,791500 | -0,02% |
| 2020-04-28 | 9.838,095200 | -0,01% |
| 2020-04-27 | 9.837,554600 | -0,01% |
| 2020-04-24 | 9.835,038400 | -0,03% |
| 2020-04-23 | 9.831,539900 | -0,04% |
| 2020-04-22 | 9.836,509300 | +0,05% |
| 2020-04-21 | 9.839,616200 | +0,03% |
| 2020-04-20 | 9.848,212000 | +0,09% |
| 2020-04-17 | 9.848,152100 | 0,00% |
| 2020-04-16 | 9.847,426700 | -0,01% |
| 2020-04-15 | 9.840,708200 | -0,07% |
| 2020-04-14 | 9.838,091000 | -0,03% |
| 2020-04-09 | 9.815,457400 | -0,23% |
| 2020-04-08 | 9.800,755800 | -0,15% |
| 2020-04-07 | 9.808,693500 | +0,08% |
| 2020-04-06 | 9.840,931600 | +0,33% |
| 2020-04-03 | 9.839,823800 | -0,01% |
| 2020-04-02 | 9.860,404700 | +0,21% |
| 2020-04-01 | 9.891,080000 | +0,31% |
| 2020-03-31 | 9.936,606200 | +0,46% |
| 2020-03-30 | 9.952,747600 | +0,16% |
| 2020-03-27 | 9.959,120600 | +0,06% |
| 2020-03-26 | 9.965,331100 | +0,06% |
| 2020-03-25 | 9.963,412400 | -0,02% |
| 2020-03-24 | 9.974,768800 | +0,11% |
| 2020-03-23 | 9.954,880900 | -0,20% |
| 2020-03-20 | 9.943,258400 | -0,12% |
| 2020-03-19 | 9.929,358000 | -0,14% |
| 2020-03-18 | 9.928,954600 | 0,00% |
| 2020-03-17 | 9.947,093700 | +0,18% |
| 2020-03-16 | 9.913,764500 | -0,34% |
| 2020-03-13 | 9.895,736700 | -0,18% |
| 2020-03-12 | 9.916,727400 | +0,21% |
| 2020-03-11 | 9.910,932900 | -0,06% |
| 2020-03-10 | 9.896,285500 | -0,15% |
| 2020-03-09 | 9.917,457400 | +0,21% |
| 2020-03-06 | 9.904,425600 | -0,13% |
| 2020-03-05 | 9.910,231600 | +0,06% |
| 2020-03-04 | 9.911,832200 | +0,02% |
| 2020-03-03 | 9.893,161400 | -0,19% |
| 2020-03-02 | 9.889,829400 | -0,03% |
| 2020-02-28 | 9.885,799200 | -0,04% |
| 2020-02-27 | 9.881,745600 | -0,04% |
| 2020-02-26 | 9.886,777800 | +0,05% |
| 2020-02-25 | 9.932,297100 | +0,46% |
| 2020-02-24 | 9.943,682200 | +0,11% |
| 2020-02-21 | 9.946,367300 | +0,03% |
| 2020-02-20 | 9.922,269400 | -0,24% |
| 2020-02-19 | 9.907,196200 | -0,15% |
| 2020-02-18 | 9.890,601200 | -0,17% |
| 2020-02-17 | 9.884,958800 | -0,06% |
| 2020-02-14 | 9.901,533400 | +0,17% |
| 2020-02-13 | 9.916,264600 | +0,15% |
| 2020-02-12 | 9.962,907000 | +0,47% |
| 2020-02-11 | 9.961,238900 | -0,02% |
| 2020-02-10 | 9.958,065900 | -0,03% |
| 2020-02-07 | 9.966,281800 | +0,08% |
| 2020-02-06 | 9.976,619700 | +0,10% |
| 2020-02-05 | 9.976,251400 | 0,00% |
| 2020-02-04 | 9.916,667100 | -0,60% |
| 2020-02-03 | 9.920,792100 | +0,04% |
| 2020-01-31 | 9.939,059200 | +0,18% |
| 2020-01-30 | 9.938,202500 | -0,01% |
| 2020-01-29 | 9.941,884400 | +0,04% |
| 2020-01-28 | 9.933,134900 | -0,09% |
| 2020-01-27 | 9.956,526600 | +0,24% |
| 2020-01-24 | 9.966,959400 | +0,10% |
| 2020-01-23 | 9.954,885800 | -0,12% |
| 2020-01-22 | 9.957,181200 | +0,02% |
| 2020-01-21 | 9.980,414500 | +0,23% |
| 2020-01-20 | 9.992,207000 | +0,12% |
| 2020-01-17 | 10.000,330700 | +0,08% |
| 2020-01-16 | 9.995,997100 | -0,04% |
| 2020-01-15 | 10.003,040200 | +0,07% |
| 2020-01-14 | 9.989,933400 | -0,13% |
| 2020-01-13 | 9.934,442500 | -0,56% |
| 2020-01-10 | 9.937,238500 | +0,03% |
| 2020-01-09 | 9.936,027600 | -0,01% |
| 2020-01-08 | 9.937,261700 | +0,01% |
| 2020-01-07 | 9.934,572600 | -0,03% |
| 2020-01-06 | 9.937,355000 | +0,03% |
| 2020-01-03 | 9.939,259100 | +0,02% |
| 2020-01-02 | 9.933,037100 | -0,06% |
| 2019-12-30 | 9.931,924300 | -0,01% |
| 2019-12-23 | 9.937,739400 | +0,06% |
| 2019-12-20 | 9.936,594500 | -0,01% |
| 2019-12-19 | 9.944,005800 | +0,07% |
| 2019-12-18 | 9.950,076000 | +0,06% |
| 2019-12-17 | 9.951,630500 | +0,02% |
| 2019-12-16 | 9.949,735100 | -0,02% |
| 2019-12-13 | 9.948,204000 | -0,02% |
| 2019-12-12 | 9.944,505000 | -0,04% |
| 2019-12-11 | 9.942,839800 | -0,02% |
| 2019-12-10 | 9.944,956000 | +0,02% |
| 2019-12-09 | 9.949,852700 | +0,05% |
| 2019-12-06 | 9.945,305800 | -0,05% |
| 2019-12-05 | 9.940,616200 | -0,05% |
| 2019-12-04 | 9.940,608800 | 0,00% |
| 2019-12-03 | 9.941,641700 | +0,01% |
| 2019-12-02 | 9.933,414300 | -0,08% |
| 2019-11-29 | 9.943,184000 | +0,10% |
| 2019-11-28 | 9.949,714100 | +0,07% |
| 2019-11-27 | 9.945,767300 | -0,04% |
| 2019-11-26 | 9.947,977200 | +0,02% |
| 2019-11-25 | 9.944,736100 | -0,03% |
| 2019-11-22 | 9.946,659100 | +0,02% |
| 2019-11-21 | 9.943,933500 | -0,03% |
| 2019-11-20 | 9.943,408600 | -0,01% |
| 2019-11-19 | 9.938,260200 | -0,05% |
| 2019-11-18 | 9.943,025800 | +0,05% |
| 2019-11-15 | 9.941,678200 | -0,01% |
| 2019-11-14 | 9.944,629400 | +0,03% |
| 2019-11-13 | 9.945,222600 | +0,01% |
| 2019-11-12 | 9.949,089700 | +0,04% |
| 2019-11-11 | 9.949,881800 | +0,01% |
| 2019-11-08 | 9.951,291500 | +0,01% |
| 2019-11-07 | 9.951,480100 | +0,00% |
| 2019-11-06 | 9.960,586800 | +0,09% |
| 2019-11-05 | 9.958,682700 | -0,02% |
| 2019-11-04 | 9.954,938000 | -0,04% |
| 2019-10-31 | 9.948,014100 | -0,07% |
| 2019-10-30 | 9.950,228000 | +0,02% |
| 2019-10-29 | 9.952,001800 | +0,02% |
| 2019-10-28 | 9.943,293300 | -0,09% |
| 2019-10-25 | 9.961,873300 | +0,19% |
| 2019-10-24 | 9.955,799100 | -0,06% |
| 2019-10-22 | 9.955,470000 | 0,00% |
| 2019-10-21 | 9.953,583500 | -0,02% |
| 2019-10-18 | 9.955,751600 | +0,02% |
| 2019-10-17 | 9.953,429200 | -0,02% |
| 2019-10-16 | 9.952,015600 | -0,01% |
| 2019-10-15 | 9.954,905100 | +0,03% |
| 2019-10-14 | 9.957,908700 | +0,03% |
| 2019-10-11 | 9.951,429300 | -0,07% |
| 2019-10-10 | 9.954,434200 | +0,03% |
| 2019-10-09 | 9.961,045700 | +0,07% |
| 2019-10-08 | 9.960,779700 | 0,00% |
| 2019-10-07 | 9.961,438300 | +0,01% |
| 2019-10-04 | 9.960,540900 | -0,01% |
| 2019-10-03 | 9.959,488400 | -0,01% |
| 2019-10-02 | 9.955,440900 | -0,04% |
| 2019-10-01 | 9.956,178200 | +0,01% |
| 2019-09-30 | 9.954,024000 | -0,02% |
| 2019-09-27 | 9.953,777000 | 0,00% |
| 2019-09-26 | 9.954,600300 | +0,01% |
| 2019-09-25 | 9.959,374400 | +0,05% |
| 2019-09-24 | 9.969,309800 | +0,10% |
| 2019-09-23 | 9.968,962500 | 0,00% |
| 2019-09-20 | 9.965,538700 | -0,03% |
| 2019-09-19 | 9.962,531100 | -0,03% |
| 2019-09-18 | 9.965,271600 | +0,03% |
| 2019-09-17 | 9.958,089900 | -0,07% |
| 2019-09-16 | 9.957,468200 | -0,01% |
| 2019-09-13 | 9.954,545800 | -0,03% |
| 2019-09-12 | 9.932,651100 | -0,22% |
| 2019-09-11 | 9.922,780500 | -0,10% |
| 2019-09-10 | 9.913,107600 | -0,10% |
| 2019-09-09 | 9.929,118800 | +0,16% |
| 2019-09-06 | 9.934,813200 | +0,06% |
| 2019-09-05 | 9.929,265500 | -0,06% |
| 2019-09-04 | 9.938,960100 | +0,10% |
| 2019-09-03 | 9.945,567900 | +0,07% |
| 2019-09-02 | 9.936,889900 | -0,09% |
| 2019-09-02 | 9.936,653300 | 0,00% |
| 2019-08-30 | 9.936,889900 | +0,00% |
| 2019-08-29 | 9.939,057700 | +0,02% |
| 2019-08-28 | 9.949,782700 | +0,11% |
| 2019-08-27 | 9.945,247400 | -0,05% |
| 2019-08-26 | 9.929,944400 | -0,15% |
| 2019-08-23 | 9.933,116200 | +0,03% |
| 2019-08-22 | 9.935,129200 | +0,02% |
| 2019-08-21 | 9.949,785200 | +0,15% |
| 2019-08-16 | 9.956,557600 | +0,07% |
| 2019-08-15 | 9.956,729500 | +0,00% |
| 2019-08-14 | 9.962,129800 | +0,05% |
| 2019-08-13 | 9.955,178800 | -0,07% |
| 2019-08-12 | 9.953,671400 | -0,02% |
| 2019-08-09 | 9.953,177600 | 0,00% |
| 2019-08-08 | 9.942,165500 | -0,11% |
| 2019-08-07 | 9.940,785400 | -0,01% |
| 2019-08-06 | 9.930,690100 | -0,10% |
| 2019-08-05 | 9.939,350600 | +0,09% |
| 2019-08-02 | 9.929,124800 | -0,10% |
| 2019-08-01 | 9.924,534100 | -0,05% |
| 2019-07-31 | 9.923,988500 | -0,01% |
| 2019-07-30 | 9.923,239600 | -0,01% |
| 2019-07-29 | 9.929,966900 | +0,07% |
| 2019-07-26 | 9.931,169100 | +0,01% |
| 2019-07-25 | 9.940,810100 | +0,10% |
| 2019-07-24 | 9.942,140800 | +0,01% |
| 2019-07-23 | 9.923,848600 | -0,18% |
| 2019-07-22 | 9.918,504300 | -0,05% |
| 2019-07-19 | 9.911,498200 | -0,07% |
| 2019-07-18 | 9.911,020200 | 0,00% |
| 2019-07-17 | 9.914,435800 | +0,03% |
| 2019-07-16 | 9.914,578800 | +0,00% |
| 2019-07-15 | 9.907,722000 | -0,07% |
| 2019-07-12 | 9.895,903000 | -0,12% |
| 2019-07-11 | 9.900,538800 | +0,05% |
| 2019-07-10 | 9.903,017400 | +0,03% |
| 2019-07-09 | 9.910,492500 | +0,08% |
| 2019-07-08 | 9.908,078700 | -0,02% |
| 2019-07-05 | 9.904,453700 | -0,04% |
| 2019-07-04 | 9.908,329600 | +0,04% |
| 2019-07-03 | 9.898,769700 | -0,10% |
| 2019-07-02 | 9.890,751500 | -0,08% |
| 2019-07-01 | 9.884,985300 | -0,06% |
| 2019-06-28 | 9.877,882500 | -0,07% |
| 2019-06-27 | 9.884,258500 | +0,06% |
| 2019-06-26 | 9.883,366300 | -0,01% |
| 2019-06-25 | 9.899,579200 | +0,16% |
| 2019-06-24 | 9.902,263600 | +0,03% |
| 2019-06-21 | 9.902,505400 | +0,00% |
| 2019-06-20 | 9.910,194000 | +0,08% |
| 2019-06-19 | 9.896,647500 | -0,14% |
| 2019-06-18 | 9.896,074700 | -0,01% |
| 2019-06-17 | 9.884,529100 | -0,12% |
| 2019-06-14 | 9.891,558200 | +0,07% |
| 2019-06-13 | 9.885,959400 | -0,06% |
| 2019-06-12 | 9.893,243700 | +0,07% |
| 2019-06-11 | 9.887,228900 | -0,06% |
| 2019-06-07 | 9.882,367400 | -0,05% |
| 2019-06-06 | 9.878,087100 | -0,04% |
| 2019-06-05 | 9.867,658500 | -0,11% |
| 2019-06-04 | 9.856,481100 | -0,11% |
| 2019-06-03 | 9.861,100400 | +0,05% |
| 2019-05-31 | 9.851,364600 | -0,10% |
| 2019-05-30 | 9.834,212900 | -0,17% |
| 2019-05-29 | 9.828,399400 | -0,06% |
| 2019-05-28 | 9.825,552000 | -0,03% |
| 2019-05-27 | 9.811,567800 | -0,14% |
| 2019-05-24 | 9.813,747800 | +0,02% |
| 2019-05-23 | 9.822,202100 | +0,09% |
| 2019-05-22 | 9.819,041000 | -0,03% |
| 2019-05-21 | 9.797,482400 | -0,22% |
| 2019-05-20 | 9.813,791000 | +0,17% |
| 2019-05-17 | 9.834,933500 | +0,22% |
| 2019-05-16 | 9.848,737300 | +0,14% |
| 2019-05-15 | 9.853,992000 | +0,05% |
| 2019-05-14 | 9.856,676600 | +0,03% |
| 2019-05-13 | 9.866,210000 | +0,10% |
| 2019-05-10 | 9.856,363900 | -0,10% |
| 2019-05-09 | 9.865,573100 | +0,09% |
| 2019-05-08 | 9.879,051400 | +0,14% |
| 2019-05-07 | 9.918,231000 | +0,40% |
| 2019-05-06 | 9.925,915300 | +0,08% |
| 2019-05-03 | 9.925,342500 | -0,01% |
| 2019-05-02 | 9.890,288800 | -0,35% |
| 2019-04-30 | 9.906,315700 | +0,16% |
| 2019-04-29 | 9.919,108500 | +0,13% |
| 2019-04-26 | 9.926,354200 | +0,07% |
| 2019-04-25 | 9.936,060300 | +0,10% |
| 2019-04-24 | 9.967,590400 | +0,32% |
| 2019-04-23 | 9.962,714300 | -0,05% |
| 2019-04-18 | 10.009,988500 | +0,47% |
| 2019-04-17 | 9.979,321000 | -0,31% |
| 2019-04-16 | 9.946,408700 | -0,33% |
| 2019-04-15 | 9.939,966000 | -0,06% |
| 2019-04-12 | 9.944,213300 | +0,04% |
| 2019-04-11 | 9.970,529100 | +0,26% |
| 2019-04-10 | 9.979,578200 | +0,09% |
| 2019-04-09 | 9.969,288900 | -0,10% |
| 2019-04-08 | 9.989,221700 | +0,20% |
| 2019-04-05 | 9.989,891700 | +0,01% |
| 2019-04-04 | 9.990,769300 | +0,01% |
| 2019-04-03 | 9.994,750000 | +0,04% |
| 2019-04-02 | 9.993,056600 | -0,02% |
| 2019-04-01 | 9.985,779800 | -0,07% |
| 2019-03-29 | 9.961,151100 | -0,25% |
| 2019-03-28 | 9.967,986600 | +0,07% |
| 2019-03-27 | 9.974,066000 | +0,06% |
| 2019-03-26 | 9.950,271500 | -0,24% |
| 2019-03-25 | 9.928,458400 | -0,22% |
| 2019-03-22 | 9.962,321000 | +0,34% |
| 2019-03-21 | 9.956,807900 | -0,06% |
| 2019-03-20 | 9.936,006700 | -0,21% |
| 2019-03-19 | 9.939,735700 | +0,04% |
| 2019-03-18 | 9.940,556400 | +0,01% |
| 2019-03-14 | 9.932,521900 | -0,08% |
| 2019-03-13 | 9.940,726300 | +0,08% |
| 2019-03-12 | 9.929,098600 | -0,12% |
| 2019-03-11 | 9.921,184300 | -0,08% |
| 2019-03-08 | 9.924,377800 | +0,03% |
| 2019-03-07 | 9.955,300600 | +0,31% |
| 2019-03-06 | 9.969,548600 | +0,14% |
| 2019-03-05 | 9.947,327400 | -0,22% |
| 2019-03-04 | 9.943,457200 | -0,04% |
| 2019-03-01 | 10.002,995500 | +0,60% |
| 2019-02-28 | 10.065,746400 | +0,63% |
| 2019-02-27 | 10.096,656400 | +0,31% |
| 2019-02-26 | 10.108,543500 | +0,12% |
| 2019-02-25 | 10.096,174400 | -0,12% |
| 2019-02-22 | 10.088,308800 | -0,08% |
| 2019-02-21 | 10.086,192800 | -0,02% |
| 2019-02-20 | 10.089,166900 | +0,03% |
| 2019-02-19 | 10.067,033000 | -0,22% |
| 2019-02-18 | 10.055,012400 | -0,12% |
| 2019-02-15 | 10.048,463600 | -0,07% |
| 2019-02-14 | 10.035,705600 | -0,13% |
| 2019-02-13 | 10.018,499000 | -0,17% |
| 2019-02-12 | 10.014,140000 | -0,04% |
| 2019-02-11 | 10.009,127600 | -0,05% |
| 2019-02-08 | 10.024,629500 | +0,15% |
| 2019-02-07 | 10.035,143800 | +0,10% |
| 2019-02-06 | 10.052,941900 | +0,18% |
| 2019-02-05 | 10.042,615900 | -0,10% |
| 2019-02-04 | 10.027,041200 | -0,16% |
| 2019-02-01 | 10.016,007000 | -0,11% |
| 2019-01-31 | 9.996,154200 | -0,20% |
| 2019-01-30 | 9.975,031500 | -0,21% |
| 2019-01-29 | 9.975,836100 | +0,01% |
| 2019-01-28 | 10.005,058300 | +0,29% |
| 2019-01-25 | 9.993,758900 | -0,11% |
| 2019-01-24 | 10.001,576500 | +0,08% |
| 2019-01-23 | 9.982,042400 | -0,20% |
| 2019-01-22 | 10.002,989000 | +0,21% |