Aktuális árfolyam
10.472,5000
2022-03-18
Eszközérték
5.827 M
Forint
Hozam (1 év)
+4,70%
Évesített hozam
+1,56%
Maximum ár
10.787,5803
Minimum ár
9.901,6152
Volatilitás
1,88%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-03-18 | 10.472,500000 | - |
| 2022-03-17 | 10.496,614700 | +0,23% |
| 2022-03-16 | 10.495,436700 | -0,01% |
| 2022-03-11 | 10.489,117400 | -0,06% |
| 2022-03-10 | 10.487,580000 | -0,01% |
| 2022-03-09 | 10.486,412700 | -0,01% |
| 2022-03-08 | 10.485,584800 | -0,01% |
| 2022-03-07 | 10.483,470400 | -0,02% |
| 2022-03-04 | 10.479,609200 | -0,04% |
| 2022-03-03 | 10.477,440100 | -0,02% |
| 2022-03-02 | 10.478,358400 | +0,01% |
| 2022-03-01 | 10.477,358500 | -0,01% |
| 2022-02-28 | 10.476,313800 | -0,01% |
| 2022-02-25 | 10.473,540800 | -0,03% |
| 2022-02-24 | 10.471,677400 | -0,02% |
| 2022-02-23 | 10.471,503000 | 0,00% |
| 2022-02-22 | 10.470,565100 | -0,01% |
| 2022-02-21 | 10.469,969100 | -0,01% |
| 2022-02-18 | 10.466,712400 | -0,03% |
| 2022-02-17 | 10.465,570000 | -0,01% |
| 2022-02-16 | 10.463,516000 | -0,02% |
| 2022-02-15 | 10.462,476600 | -0,01% |
| 2022-02-14 | 10.461,441200 | -0,01% |
| 2022-02-11 | 10.458,332800 | -0,03% |
| 2022-02-10 | 10.457,332200 | -0,01% |
| 2022-02-09 | 10.456,294100 | -0,01% |
| 2022-02-08 | 10.455,245800 | -0,01% |
| 2022-02-07 | 10.454,124800 | -0,01% |
| 2022-02-04 | 10.450,945100 | -0,03% |
| 2022-02-03 | 10.449,565600 | -0,01% |
| 2022-02-02 | 10.447,569700 | -0,02% |
| 2022-02-01 | 10.446,558100 | -0,01% |
| 2022-01-31 | 10.445,506500 | -0,01% |
| 2022-01-28 | 10.442,347600 | -0,03% |
| 2022-01-27 | 10.441,311900 | -0,01% |
| 2022-01-26 | 10.442,082700 | +0,01% |
| 2022-01-25 | 10.442,587600 | +0,00% |
| 2022-01-24 | 10.441,811400 | -0,01% |
| 2022-01-21 | 10.438,893500 | -0,03% |
| 2022-01-20 | 10.437,972500 | -0,01% |
| 2022-01-19 | 10.436,999700 | -0,01% |
| 2022-01-18 | 10.435,965600 | -0,01% |
| 2022-01-17 | 10.435,302600 | -0,01% |
| 2022-01-14 | 10.432,470400 | -0,03% |
| 2022-01-13 | 10.431,401700 | -0,01% |
| 2022-01-12 | 10.429,440700 | -0,02% |
| 2022-01-11 | 10.428,066300 | -0,01% |
| 2022-01-10 | 10.426,970500 | -0,01% |
| 2022-01-07 | 10.423,734500 | -0,03% |
| 2022-01-06 | 10.422,332100 | -0,01% |
| 2022-01-05 | 10.421,048300 | -0,01% |
| 2022-01-04 | 10.419,707800 | -0,01% |
| 2022-01-03 | 10.419,020900 | -0,01% |
| 2021-12-30 | 10.414,554600 | -0,04% |
| 2021-12-29 | 10.416,846800 | +0,02% |
| 2021-12-28 | 10.415,838400 | -0,01% |
| 2021-12-27 | 10.414,862100 | -0,01% |
| 2021-12-23 | 10.410,631500 | -0,04% |
| 2021-12-22 | 10.411,656400 | +0,01% |
| 2021-12-21 | 10.409,563200 | -0,02% |
| 2021-12-20 | 10.408,586300 | -0,01% |
| 2021-12-17 | 10.405,005100 | -0,03% |
| 2021-12-16 | 10.403,762600 | -0,01% |
| 2021-12-15 | 10.404,514900 | +0,01% |
| 2021-12-14 | 10.406,197700 | +0,02% |
| 2021-12-13 | 10.405,581700 | -0,01% |
| 2021-12-10 | 10.402,880800 | -0,03% |
| 2021-12-09 | 10.402,446200 | 0,00% |
| 2021-12-08 | 10.404,917800 | +0,02% |
| 2021-12-07 | 10.404,199000 | -0,01% |
| 2021-12-06 | 10.403,078100 | -0,01% |
| 2021-12-03 | 10.400,242000 | -0,03% |
| 2021-12-02 | 10.399,409100 | -0,01% |
| 2021-12-01 | 10.400,349100 | +0,01% |
| 2021-11-30 | 10.399,820200 | -0,01% |
| 2021-11-29 | 10.399,237900 | -0,01% |
| 2021-11-26 | 10.395,794300 | -0,03% |
| 2021-11-25 | 10.394,155900 | -0,02% |
| 2021-11-24 | 10.399,725700 | +0,05% |
| 2021-11-23 | 10.399,448400 | 0,00% |
| 2021-11-22 | 10.402,416200 | +0,03% |
| 2021-11-19 | 10.402,138700 | 0,00% |
| 2021-11-18 | 10.405,819500 | +0,04% |
| 2021-11-17 | 10.407,880600 | +0,02% |
| 2021-11-16 | 10.413,014100 | +0,05% |
| 2021-11-15 | 10.413,045000 | +0,00% |
| 2021-11-12 | 10.411,996600 | -0,01% |
| 2021-11-11 | 10.411,931300 | 0,00% |
| 2021-11-10 | 10.411,964200 | +0,00% |
| 2021-11-09 | 10.413,431600 | +0,01% |
| 2021-11-08 | 10.413,685000 | +0,00% |
| 2021-11-05 | 10.411,743000 | -0,02% |
| 2021-11-04 | 10.412,544400 | +0,01% |
| 2021-11-03 | 10.411,390800 | -0,01% |
| 2021-11-02 | 10.410,679000 | -0,01% |
| 2021-10-29 | 10.407,710500 | -0,03% |
| 2021-10-28 | 10.407,518000 | 0,00% |
| 2021-10-27 | 10.407,090200 | 0,00% |
| 2021-10-26 | 10.406,742200 | 0,00% |
| 2021-10-25 | 10.405,153600 | -0,02% |
| 2021-10-22 | 10.403,480400 | -0,02% |
| 2021-10-21 | 10.403,409500 | 0,00% |
| 2021-10-20 | 10.403,727900 | +0,00% |
| 2021-10-19 | 10.404,394200 | +0,01% |
| 2021-10-18 | 10.403,711000 | -0,01% |
| 2021-10-15 | 10.403,604200 | 0,00% |
| 2021-10-14 | 10.403,354700 | 0,00% |
| 2021-10-13 | 10.402,727600 | -0,01% |
| 2021-10-12 | 10.402,774500 | +0,00% |
| 2021-10-11 | 10.402,826000 | +0,00% |
| 2021-10-08 | 10.401,201100 | -0,02% |
| 2021-10-07 | 10.400,460000 | -0,01% |
| 2021-10-06 | 10.398,941200 | -0,01% |
| 2021-10-05 | 10.399,322700 | +0,00% |
| 2021-10-04 | 10.397,693300 | -0,02% |
| 2021-10-01 | 10.398,042600 | +0,00% |
| 2021-09-30 | 10.398,338300 | +0,00% |
| 2021-09-29 | 10.397,228600 | -0,01% |
| 2021-09-28 | 10.397,422300 | +0,00% |
| 2021-09-27 | 10.397,173400 | 0,00% |
| 2021-09-24 | 10.395,736400 | -0,01% |
| 2021-09-23 | 10.395,477800 | 0,00% |
| 2021-09-22 | 10.395,896700 | +0,00% |
| 2021-09-21 | 10.397,714400 | +0,02% |
| 2021-09-20 | 10.394,806600 | -0,03% |
| 2021-09-17 | 10.393,535300 | -0,01% |
| 2021-09-16 | 10.392,783600 | -0,01% |
| 2021-09-15 | 10.392,975900 | +0,00% |
| 2021-09-14 | 10.394,178900 | +0,01% |
| 2021-09-13 | 10.394,863200 | +0,01% |
| 2021-09-10 | 10.393,509600 | -0,01% |
| 2021-09-09 | 10.392,897100 | -0,01% |
| 2021-09-08 | 10.391,840400 | -0,01% |
| 2021-09-07 | 10.391,139300 | -0,01% |
| 2021-09-06 | 10.391,214300 | +0,00% |
| 2021-09-03 | 10.389,134400 | -0,02% |
| 2021-09-02 | 10.387,719300 | -0,01% |
| 2021-09-01 | 10.386,043400 | -0,02% |
| 2021-08-31 | 10.385,780900 | 0,00% |
| 2021-08-30 | 10.387,406300 | +0,02% |
| 2021-08-27 | 10.383,013900 | -0,04% |
| 2021-08-26 | 10.380,681400 | -0,02% |
| 2021-08-25 | 10.380,312200 | 0,00% |
| 2021-08-24 | 10.389,657100 | +0,09% |
| 2021-08-23 | 10.387,959800 | -0,02% |
| 2021-08-19 | 10.385,071600 | -0,03% |
| 2021-08-18 | 10.384,410700 | -0,01% |
| 2021-08-17 | 10.384,258700 | 0,00% |
| 2021-08-16 | 10.384,384900 | +0,00% |
| 2021-08-13 | 10.381,430500 | -0,03% |
| 2021-08-12 | 10.380,956800 | 0,00% |
| 2021-08-11 | 10.379,440500 | -0,01% |
| 2021-08-10 | 10.379,051800 | 0,00% |
| 2021-08-09 | 10.377,075500 | -0,02% |
| 2021-08-06 | 10.375,082600 | -0,02% |
| 2021-08-05 | 10.376,480600 | +0,01% |
| 2021-08-04 | 10.375,788100 | -0,01% |
| 2021-08-03 | 10.376,490300 | +0,01% |
| 2021-08-02 | 10.374,829800 | -0,02% |
| 2021-07-30 | 10.373,642000 | -0,01% |
| 2021-07-29 | 10.373,929200 | +0,00% |
| 2021-07-28 | 10.375,081200 | +0,01% |
| 2021-07-27 | 10.383,058700 | +0,08% |
| 2021-07-26 | 10.386,762000 | +0,04% |
| 2021-07-23 | 10.381,438100 | -0,05% |
| 2021-07-22 | 10.381,567300 | +0,00% |
| 2021-07-21 | 10.384,092100 | +0,02% |
| 2021-07-20 | 10.380,022600 | -0,04% |
| 2021-07-19 | 10.378,625800 | -0,01% |
| 2021-07-16 | 10.375,460400 | -0,03% |
| 2021-07-15 | 10.374,016500 | -0,01% |
| 2021-07-14 | 10.373,441500 | -0,01% |
| 2021-07-13 | 10.371,419400 | -0,02% |
| 2021-07-12 | 10.370,388900 | -0,01% |
| 2021-07-09 | 10.367,523300 | -0,03% |
| 2021-07-08 | 10.367,546100 | +0,00% |
| 2021-07-07 | 10.368,369400 | +0,01% |
| 2021-07-06 | 10.367,456800 | -0,01% |
| 2021-07-05 | 10.365,778500 | -0,02% |
| 2021-07-02 | 10.366,935100 | +0,01% |
| 2021-07-01 | 10.367,294500 | +0,00% |
| 2021-06-30 | 10.366,136800 | -0,01% |
| 2021-06-29 | 10.363,399100 | -0,03% |
| 2021-06-28 | 10.359,648300 | -0,04% |
| 2021-06-25 | 10.356,729100 | -0,03% |
| 2021-06-24 | 10.353,962700 | -0,03% |
| 2021-06-23 | 10.356,309500 | +0,02% |
| 2021-06-22 | 10.358,769100 | +0,02% |
| 2021-06-21 | 10.356,437500 | -0,02% |
| 2021-06-18 | 10.358,788400 | +0,02% |
| 2021-06-17 | 10.357,790700 | -0,01% |
| 2021-06-16 | 10.359,879800 | +0,02% |
| 2021-06-15 | 10.360,081600 | +0,00% |
| 2021-06-14 | 10.360,370000 | +0,00% |
| 2021-06-11 | 10.360,293700 | 0,00% |
| 2021-06-10 | 10.355,555100 | -0,05% |
| 2021-06-09 | 10.356,922800 | +0,01% |
| 2021-06-08 | 10.360,297800 | +0,03% |
| 2021-06-07 | 10.358,312700 | -0,02% |
| 2021-06-04 | 10.353,139500 | -0,05% |
| 2021-06-03 | 10.352,220700 | -0,01% |
| 2021-06-02 | 10.351,272400 | -0,01% |
| 2021-06-01 | 10.350,649600 | -0,01% |
| 2021-05-31 | 10.348,305100 | -0,02% |
| 2021-05-28 | 10.346,562200 | -0,02% |
| 2021-05-27 | 10.346,702200 | +0,00% |
| 2021-05-26 | 10.346,866800 | +0,00% |
| 2021-05-25 | 10.347,350700 | +0,00% |
| 2021-05-21 | 10.332,742300 | -0,14% |
| 2021-05-20 | 10.332,079400 | -0,01% |
| 2021-05-19 | 10.329,128200 | -0,03% |
| 2021-05-18 | 10.330,105300 | +0,01% |
| 2021-05-17 | 10.331,804000 | +0,02% |
| 2021-05-14 | 10.334,899500 | +0,03% |
| 2021-05-13 | 10.327,019000 | -0,08% |
| 2021-05-12 | 10.333,741900 | +0,07% |
| 2021-05-11 | 10.334,853000 | +0,01% |
| 2021-05-10 | 10.339,638600 | +0,05% |
| 2021-05-07 | 10.326,187900 | -0,13% |
| 2021-05-06 | 10.296,839300 | -0,28% |
| 2021-05-05 | 10.294,701100 | -0,02% |
| 2021-05-04 | 10.295,339100 | +0,01% |
| 2021-05-03 | 10.296,583300 | +0,01% |
| 2021-04-30 | 10.296,876900 | +0,00% |
| 2021-04-29 | 10.292,227800 | -0,05% |
| 2021-04-28 | 10.292,274000 | +0,00% |
| 2021-04-27 | 10.298,503400 | +0,06% |
| 2021-04-26 | 10.301,022000 | +0,02% |
| 2021-04-23 | 10.295,779000 | -0,05% |
| 2021-04-22 | 10.300,858500 | +0,05% |
| 2021-04-21 | 10.298,839400 | -0,02% |
| 2021-04-20 | 10.294,417900 | -0,04% |
| 2021-04-19 | 10.297,778000 | +0,03% |
| 2021-04-16 | 10.295,694100 | -0,02% |
| 2021-04-15 | 10.291,185200 | -0,04% |
| 2021-04-14 | 10.291,757700 | +0,01% |
| 2021-04-13 | 10.296,095900 | +0,04% |
| 2021-04-12 | 10.289,338300 | -0,07% |
| 2021-04-09 | 10.283,027100 | -0,06% |
| 2021-04-08 | 10.281,494000 | -0,01% |
| 2021-04-07 | 10.277,293900 | -0,04% |
| 2021-04-06 | 10.277,654800 | +0,00% |
| 2021-04-01 | 10.254,698900 | -0,22% |
| 2021-03-31 | 10.248,100400 | -0,06% |
| 2021-03-30 | 10.253,645300 | +0,05% |
| 2021-03-29 | 10.249,639900 | -0,04% |
| 2021-03-26 | 10.229,018100 | -0,20% |
| 2021-03-25 | 10.228,968200 | 0,00% |
| 2021-03-24 | 10.253,366600 | +0,24% |
| 2021-03-23 | 10.246,524200 | -0,07% |
| 2021-03-22 | 10.233,034800 | -0,13% |
| 2021-03-19 | 10.222,980100 | -0,10% |
| 2021-03-18 | 10.219,026500 | -0,04% |
| 2021-03-17 | 10.234,032400 | +0,15% |
| 2021-03-16 | 10.234,335900 | +0,00% |
| 2021-03-12 | 10.232,543600 | -0,02% |
| 2021-03-11 | 10.704,876800 | +4,62% |
| 2021-03-10 | 10.698,622900 | -0,06% |
| 2021-03-09 | 10.695,253600 | -0,03% |
| 2021-03-08 | 10.689,899500 | -0,05% |
| 2021-03-05 | 10.670,684000 | -0,18% |
| 2021-03-04 | 10.681,581200 | +0,10% |
| 2021-03-03 | 10.694,731100 | +0,12% |
| 2021-03-02 | 10.691,258200 | -0,03% |
| 2021-03-01 | 10.679,542200 | -0,11% |
| 2021-02-26 | 10.676,119200 | -0,03% |
| 2021-02-25 | 10.687,555400 | +0,11% |
| 2021-02-24 | 10.694,684100 | +0,07% |
| 2021-02-23 | 10.688,328800 | -0,06% |
| 2021-02-22 | 10.697,783800 | +0,09% |
| 2021-02-19 | 10.712,023600 | +0,13% |
| 2021-02-18 | 10.706,782900 | -0,05% |
| 2021-02-17 | 10.705,597800 | -0,01% |
| 2021-02-16 | 10.698,310800 | -0,07% |
| 2021-02-15 | 10.713,554300 | +0,14% |
| 2021-02-12 | 10.712,994000 | -0,01% |
| 2021-02-11 | 10.726,266000 | +0,12% |
| 2021-02-10 | 10.723,802800 | -0,02% |
| 2021-02-09 | 10.726,792300 | +0,03% |
| 2021-02-08 | 10.720,739200 | -0,06% |
| 2021-02-05 | 10.712,551500 | -0,08% |
| 2021-02-04 | 10.708,837700 | -0,03% |
| 2021-02-03 | 10.716,955900 | +0,08% |
| 2021-02-02 | 10.710,329500 | -0,06% |
| 2021-02-01 | 10.698,647800 | -0,11% |
| 2021-01-29 | 10.698,427500 | 0,00% |
| 2021-01-28 | 10.705,075300 | +0,06% |
| 2021-01-27 | 10.710,329100 | +0,05% |
| 2021-01-26 | 10.715,813300 | +0,05% |
| 2021-01-25 | 10.712,326200 | -0,03% |
| 2021-01-22 | 10.722,359400 | +0,09% |
| 2021-01-21 | 10.717,190100 | -0,05% |
| 2021-01-20 | 10.716,673300 | 0,00% |
| 2021-01-19 | 10.713,465600 | -0,03% |
| 2021-01-18 | 10.713,226400 | 0,00% |
| 2021-01-15 | 10.701,327800 | -0,11% |
| 2021-01-14 | 10.708,235800 | +0,06% |
| 2021-01-13 | 10.711,321700 | +0,03% |
| 2021-01-12 | 10.713,521300 | +0,02% |
| 2021-01-11 | 10.720,261000 | +0,06% |
| 2021-01-08 | 10.712,497100 | -0,07% |
| 2021-01-07 | 10.709,656600 | -0,03% |
| 2021-01-06 | 10.720,892100 | +0,10% |
| 2021-01-05 | 10.717,270100 | -0,03% |
| 2021-01-04 | 10.727,117700 | +0,09% |
| 2020-12-30 | 10.727,592900 | +0,00% |
| 2020-12-29 | 10.725,215900 | -0,02% |
| 2020-12-28 | 10.720,725400 | -0,04% |
| 2020-12-23 | 10.709,186000 | -0,11% |
| 2020-12-22 | 10.712,320300 | +0,03% |
| 2020-12-21 | 10.712,220300 | 0,00% |
| 2020-12-18 | 10.710,733700 | -0,01% |
| 2020-12-17 | 10.711,004000 | +0,00% |
| 2020-12-16 | 10.705,691600 | -0,05% |
| 2020-12-15 | 10.697,497100 | -0,08% |
| 2020-12-14 | 10.698,692700 | +0,01% |
| 2020-12-11 | 10.684,293000 | -0,13% |
| 2020-12-10 | 10.687,219000 | +0,03% |
| 2020-12-09 | 10.677,297900 | -0,09% |
| 2020-12-08 | 10.675,649900 | -0,02% |
| 2020-12-07 | 10.669,364100 | -0,06% |
| 2020-12-04 | 10.664,659700 | -0,04% |
| 2020-12-03 | 10.663,791400 | -0,01% |
| 2020-12-02 | 10.660,071900 | -0,03% |
| 2020-12-01 | 10.658,969700 | -0,01% |
| 2020-11-30 | 10.648,425600 | -0,10% |
| 2020-11-27 | 10.639,894300 | -0,08% |
| 2020-11-26 | 10.637,759800 | -0,02% |
| 2020-11-25 | 10.636,824100 | -0,01% |
| 2020-11-24 | 10.638,328100 | +0,01% |
| 2020-11-23 | 10.644,297100 | +0,06% |
| 2020-11-20 | 10.631,041000 | -0,12% |
| 2020-11-19 | 10.630,837300 | 0,00% |
| 2020-11-18 | 10.630,801800 | 0,00% |
| 2020-11-17 | 10.624,213400 | -0,06% |
| 2020-11-16 | 10.628,513800 | +0,04% |
| 2020-11-13 | 10.618,452500 | -0,09% |
| 2020-11-12 | 10.613,300100 | -0,05% |
| 2020-11-11 | 10.608,712300 | -0,04% |
| 2020-11-10 | 10.595,271200 | -0,13% |
| 2020-11-09 | 10.620,046900 | +0,23% |
| 2020-11-06 | 10.609,356400 | -0,10% |
| 2020-11-05 | 10.602,626500 | -0,06% |
| 2020-11-04 | 10.594,469700 | -0,08% |
| 2020-11-03 | 10.560,493900 | -0,32% |
| 2020-11-02 | 10.538,483300 | -0,21% |
| 2020-10-30 | 10.544,379200 | +0,06% |
| 2020-10-29 | 10.548,221400 | +0,04% |
| 2020-10-28 | 10.551,297500 | +0,03% |
| 2020-10-27 | 10.576,449900 | +0,24% |
| 2020-10-26 | 10.571,694500 | -0,04% |
| 2020-10-22 | 10.580,776300 | +0,09% |
| 2020-10-21 | 10.581,042100 | +0,00% |
| 2020-10-20 | 10.588,149200 | +0,07% |
| 2020-10-19 | 10.596,640700 | +0,08% |
| 2020-10-16 | 10.593,298400 | -0,03% |
| 2020-10-15 | 10.587,805500 | -0,05% |
| 2020-10-14 | 10.598,926200 | +0,11% |
| 2020-10-13 | 10.594,908500 | -0,04% |
| 2020-10-12 | 10.584,558200 | -0,10% |
| 2020-10-09 | 10.571,964600 | -0,12% |
| 2020-10-08 | 10.559,277600 | -0,12% |
| 2020-10-07 | 10.541,131600 | -0,17% |
| 2020-10-06 | 10.558,313500 | +0,16% |
| 2020-10-05 | 10.554,274600 | -0,04% |
| 2020-10-02 | 10.555,754000 | +0,01% |
| 2020-10-01 | 10.552,004700 | -0,04% |
| 2020-09-30 | 10.538,080100 | -0,13% |
| 2020-09-29 | 10.539,868500 | +0,02% |
| 2020-09-28 | 10.528,565500 | -0,11% |
| 2020-09-25 | 10.516,745000 | -0,11% |
| 2020-09-24 | 10.513,678300 | -0,03% |
| 2020-09-23 | 10.534,327200 | +0,20% |
| 2020-09-22 | 10.531,614700 | -0,03% |
| 2020-09-21 | 10.517,162600 | -0,14% |
| 2020-09-18 | 10.539,321100 | +0,21% |
| 2020-09-17 | 10.540,101100 | +0,01% |
| 2020-09-16 | 10.558,946300 | +0,18% |
| 2020-09-15 | 10.552,482000 | -0,06% |
| 2020-09-14 | 10.547,292400 | -0,05% |
| 2020-09-11 | 10.529,556700 | -0,17% |
| 2020-09-10 | 10.538,392800 | +0,08% |
| 2020-09-09 | 10.505,945400 | -0,31% |
| 2020-09-08 | 10.526,143700 | +0,19% |
| 2020-09-07 | 10.544,485100 | +0,17% |
| 2020-09-04 | 10.560,218300 | +0,15% |
| 2020-09-03 | 10.582,907400 | +0,21% |
| 2020-09-02 | 10.559,016200 | -0,23% |
| 2020-09-01 | 10.528,014500 | -0,29% |
| 2020-08-31 | 10.540,395200 | +0,12% |
| 2020-08-28 | 10.525,643300 | -0,14% |
| 2020-08-27 | 10.532,376500 | +0,06% |
| 2020-08-26 | 10.529,952600 | -0,02% |
| 2020-08-25 | 10.529,741800 | 0,00% |
| 2020-08-24 | 10.520,339700 | -0,09% |
| 2020-08-19 | 10.535,125700 | +0,14% |
| 2020-08-18 | 10.534,826100 | 0,00% |
| 2020-08-17 | 10.526,741800 | -0,08% |
| 2020-08-14 | 10.526,102300 | -0,01% |
| 2020-08-13 | 10.528,320000 | +0,02% |
| 2020-08-12 | 10.506,567600 | -0,21% |
| 2020-08-11 | 10.525,290200 | +0,18% |
| 2020-08-10 | 10.491,412200 | -0,32% |
| 2020-08-07 | 10.491,793000 | +0,00% |
| 2020-08-06 | 10.441,420600 | -0,48% |
| 2020-08-05 | 10.441,407200 | 0,00% |
| 2020-08-04 | 10.441,058700 | 0,00% |
| 2020-08-03 | 10.439,068900 | -0,02% |
| 2020-07-31 | 10.442,050200 | +0,03% |
| 2020-07-30 | 10.447,608700 | +0,05% |
| 2020-07-29 | 10.447,087800 | 0,00% |
| 2020-07-28 | 10.447,040000 | 0,00% |
| 2020-07-27 | 10.446,771000 | 0,00% |
| 2020-07-24 | 10.451,495100 | +0,05% |
| 2020-07-23 | 10.465,794700 | +0,14% |
| 2020-07-22 | 10.452,102100 | -0,13% |
| 2020-07-21 | 10.445,523300 | -0,06% |
| 2020-07-20 | 10.426,825000 | -0,18% |
| 2020-07-17 | 10.421,152900 | -0,05% |
| 2020-07-16 | 10.407,828100 | -0,13% |
| 2020-07-15 | 10.428,987800 | +0,20% |
| 2020-07-14 | 10.406,173600 | -0,22% |
| 2020-07-13 | 10.432,247700 | +0,25% |
| 2020-07-10 | 10.392,958100 | -0,38% |
| 2020-07-09 | 10.419,558000 | +0,26% |
| 2020-07-08 | 10.401,644400 | -0,17% |
| 2020-07-07 | 10.422,880100 | +0,20% |
| 2020-07-06 | 10.427,221300 | +0,04% |
| 2020-07-03 | 10.412,355500 | -0,14% |
| 2020-07-02 | 10.411,344400 | -0,01% |
| 2020-07-01 | 10.397,249500 | -0,14% |
| 2020-06-30 | 10.366,200900 | -0,30% |
| 2020-06-29 | 10.347,452300 | -0,18% |
| 2020-06-26 | 10.390,495100 | +0,42% |
| 2020-06-25 | 10.387,676000 | -0,03% |
| 2020-06-24 | 10.388,491900 | +0,01% |
| 2020-06-23 | 10.396,604000 | +0,08% |
| 2020-06-22 | 10.356,164900 | -0,39% |
| 2020-06-19 | 10.360,125700 | +0,04% |
| 2020-06-18 | 10.358,457600 | -0,02% |
| 2020-06-17 | 10.356,386900 | -0,02% |
| 2020-06-16 | 10.360,973200 | +0,04% |
| 2020-06-15 | 10.292,554500 | -0,66% |
| 2020-06-12 | 10.312,312700 | +0,19% |
| 2020-06-11 | 10.367,896300 | +0,54% |
| 2020-06-10 | 10.368,409200 | +0,00% |
| 2020-06-09 | 10.361,362700 | -0,07% |
| 2020-06-08 | 10.372,097000 | +0,10% |
| 2020-06-05 | 10.354,353800 | -0,17% |
| 2020-06-04 | 10.374,110300 | +0,19% |
| 2020-06-03 | 10.353,944500 | -0,19% |
| 2020-06-02 | 10.341,003200 | -0,12% |
| 2020-05-29 | 10.292,510900 | -0,47% |
| 2020-05-28 | 10.283,503000 | -0,09% |
| 2020-05-27 | 10.247,267200 | -0,35% |
| 2020-05-26 | 10.245,168200 | -0,02% |
| 2020-05-25 | 10.220,177100 | -0,24% |
| 2020-05-22 | 10.199,469200 | -0,20% |
| 2020-05-21 | 10.205,929200 | +0,06% |
| 2020-05-20 | 10.206,818500 | +0,01% |
| 2020-05-19 | 10.200,122500 | -0,07% |
| 2020-05-18 | 10.150,147700 | -0,49% |
| 2020-05-15 | 10.096,637700 | -0,53% |
| 2020-05-14 | 10.076,175400 | -0,20% |
| 2020-05-13 | 10.112,281300 | +0,36% |
| 2020-05-12 | 10.149,117300 | +0,36% |
| 2020-05-11 | 10.118,580600 | -0,30% |
| 2020-05-08 | 10.107,530000 | -0,11% |
| 2020-05-07 | 10.099,257400 | -0,08% |
| 2020-05-06 | 10.063,278900 | -0,36% |
| 2020-05-05 | 10.042,482700 | -0,21% |
| 2020-05-04 | 10.026,205900 | -0,16% |
| 2020-04-30 | 10.099,028600 | +0,73% |
| 2020-04-29 | 10.064,540000 | -0,34% |
| 2020-04-28 | 10.094,706900 | +0,30% |
| 2020-04-27 | 10.074,621800 | -0,20% |
| 2020-04-24 | 10.024,507600 | -0,50% |
| 2020-04-23 | 10.038,892800 | +0,14% |
| 2020-04-22 | 10.041,907300 | +0,03% |
| 2020-04-21 | 10.095,823400 | +0,54% |
| 2020-04-20 | 10.114,491800 | +0,18% |
| 2020-04-17 | 10.120,104600 | +0,06% |
| 2020-04-16 | 10.064,943600 | -0,55% |
| 2020-04-15 | 10.089,817500 | +0,25% |
| 2020-04-14 | 10.069,873100 | -0,20% |
| 2020-04-09 | 10.036,542300 | -0,33% |
| 2020-04-08 | 9.977,375100 | -0,59% |
| 2020-04-07 | 9.994,296800 | +0,17% |
| 2020-04-06 | 9.932,407200 | -0,62% |
| 2020-04-03 | 9.909,271800 | -0,23% |
| 2020-04-02 | 9.938,586800 | +0,30% |
| 2020-04-01 | 9.982,619500 | +0,44% |
| 2020-03-31 | 10.062,495200 | +0,80% |
| 2020-03-30 | 10.037,607000 | -0,25% |
| 2020-03-27 | 10.071,036700 | +0,33% |
| 2020-03-26 | 10.013,781600 | -0,57% |
| 2020-03-25 | 10.028,669700 | +0,15% |
| 2020-03-24 | 9.963,669600 | -0,65% |
| 2020-03-23 | 9.927,004600 | -0,37% |
| 2020-03-20 | 9.955,570400 | +0,29% |
| 2020-03-19 | 9.909,569000 | -0,46% |
| 2020-03-18 | 9.909,626100 | +0,00% |
| 2020-03-17 | 9.941,923100 | +0,33% |
| 2020-03-16 | 9.913,493400 | -0,29% |
| 2020-03-13 | 9.901,615200 | -0,12% |
| 2020-03-12 | 10.321,501700 | +4,24% |
| 2020-03-11 | 10.356,635900 | +0,34% |
| 2020-03-10 | 10.442,551100 | +0,83% |
| 2020-03-09 | 10.580,696200 | +1,32% |
| 2020-03-06 | 10.566,610400 | -0,13% |
| 2020-03-05 | 10.600,030700 | +0,32% |
| 2020-03-04 | 10.591,056500 | -0,08% |
| 2020-03-03 | 10.585,689900 | -0,05% |
| 2020-03-02 | 10.484,627400 | -0,95% |
| 2020-02-28 | 10.455,547200 | -0,28% |
| 2020-02-27 | 10.554,568800 | +0,95% |
| 2020-02-26 | 10.542,784100 | -0,11% |
| 2020-02-25 | 10.602,851700 | +0,57% |
| 2020-02-24 | 10.623,930900 | +0,20% |
| 2020-02-21 | 10.661,871900 | +0,36% |
| 2020-02-20 | 10.665,273100 | +0,03% |
| 2020-02-19 | 10.677,198600 | +0,11% |
| 2020-02-18 | 10.655,366800 | -0,20% |
| 2020-02-17 | 10.631,337900 | -0,23% |
| 2020-02-14 | 10.644,749300 | +0,13% |
| 2020-02-13 | 10.650,516600 | +0,05% |
| 2020-02-12 | 10.684,646600 | +0,32% |
| 2020-02-11 | 10.710,499900 | +0,24% |
| 2020-02-10 | 10.710,531200 | +0,00% |
| 2020-02-07 | 10.706,671100 | -0,04% |
| 2020-02-06 | 10.696,701800 | -0,09% |
| 2020-02-05 | 10.693,756900 | -0,03% |
| 2020-02-04 | 10.656,210800 | -0,35% |
| 2020-02-03 | 10.680,521700 | +0,23% |
| 2020-01-31 | 10.741,331700 | +0,57% |
| 2020-01-30 | 10.744,324100 | +0,03% |
| 2020-01-29 | 10.746,305100 | +0,02% |
| 2020-01-28 | 10.720,902200 | -0,24% |
| 2020-01-27 | 10.754,026100 | +0,31% |
| 2020-01-24 | 10.787,580300 | +0,31% |
| 2020-01-23 | 10.775,284700 | -0,11% |
| 2020-01-22 | 10.764,674000 | -0,10% |
| 2020-01-21 | 10.768,733000 | +0,04% |
| 2020-01-20 | 10.757,271300 | -0,11% |
| 2020-01-17 | 10.757,035400 | 0,00% |
| 2020-01-16 | 10.744,259700 | -0,12% |
| 2020-01-15 | 10.738,415400 | -0,05% |
| 2020-01-14 | 10.734,411400 | -0,04% |
| 2020-01-13 | 10.707,466300 | -0,25% |
| 2020-01-10 | 10.719,124800 | +0,11% |
| 2020-01-09 | 10.716,077300 | -0,03% |
| 2020-01-08 | 10.695,072300 | -0,20% |
| 2020-01-07 | 10.710,124200 | +0,14% |
| 2020-01-06 | 10.680,042600 | -0,28% |
| 2020-01-03 | 10.683,700500 | +0,03% |
| 2020-01-02 | 10.683,514300 | 0,00% |
| 2019-12-30 | 10.697,178300 | +0,13% |
| 2019-12-23 | 10.668,543000 | -0,27% |
| 2019-12-20 | 10.667,277600 | -0,01% |
| 2019-12-19 | 10.674,379800 | +0,07% |
| 2019-12-18 | 10.658,442000 | -0,15% |
| 2019-12-17 | 10.658,504000 | +0,00% |
| 2019-12-16 | 10.648,125000 | -0,10% |
| 2019-12-13 | 10.650,630800 | +0,02% |
| 2019-12-12 | 10.622,513700 | -0,26% |
| 2019-12-11 | 10.596,079900 | -0,25% |
| 2019-12-10 | 10.589,930000 | -0,06% |
| 2019-12-09 | 10.620,451200 | +0,29% |
| 2019-12-06 | 10.595,723900 | -0,23% |
| 2019-12-05 | 10.567,337100 | -0,27% |
| 2019-12-04 | 10.550,301800 | -0,16% |
| 2019-12-03 | 10.561,304100 | +0,10% |
| 2019-12-02 | 10.552,923500 | -0,08% |
| 2019-11-29 | 10.555,406700 | +0,02% |
| 2019-11-28 | 10.539,311100 | -0,15% |
| 2019-11-27 | 10.536,625700 | -0,03% |
| 2019-11-26 | 10.528,110400 | -0,08% |
| 2019-11-25 | 10.523,662700 | -0,04% |
| 2019-11-22 | 10.504,197300 | -0,18% |
| 2019-11-21 | 10.493,229400 | -0,10% |
| 2019-11-20 | 10.473,178400 | -0,19% |
| 2019-11-19 | 10.492,885500 | +0,19% |
| 2019-11-18 | 10.483,111200 | -0,09% |
| 2019-11-15 | 10.460,462400 | -0,22% |
| 2019-11-14 | 10.424,625000 | -0,34% |
| 2019-11-13 | 10.423,644400 | -0,01% |
| 2019-11-12 | 10.426,758300 | +0,03% |
| 2019-11-11 | 10.448,139400 | +0,21% |
| 2019-11-08 | 10.442,080400 | -0,06% |
| 2019-11-07 | 10.466,655500 | +0,24% |
| 2019-11-06 | 10.463,627300 | -0,03% |
| 2019-11-05 | 10.465,904300 | +0,02% |
| 2019-11-04 | 10.428,616500 | -0,36% |
| 2019-10-31 | 10.411,032000 | -0,17% |
| 2019-10-30 | 10.408,582600 | -0,02% |
| 2019-10-29 | 10.446,961900 | +0,37% |
| 2019-10-28 | 10.440,090500 | -0,07% |
| 2019-10-25 | 10.444,012900 | +0,04% |
| 2019-10-24 | 10.451,351900 | +0,07% |
| 2019-10-22 | 10.483,530400 | +0,31% |
| 2019-10-21 | 10.464,712000 | -0,18% |
| 2019-10-18 | 10.492,584200 | +0,27% |
| 2019-10-17 | 10.481,524300 | -0,11% |
| 2019-10-16 | 10.463,232000 | -0,17% |
| 2019-10-15 | 10.455,474700 | -0,07% |
| 2019-10-14 | 10.450,335000 | -0,05% |
| 2019-10-11 | 10.421,055200 | -0,28% |
| 2019-10-10 | 10.421,739400 | +0,01% |
| 2019-10-09 | 10.460,080700 | +0,37% |
| 2019-10-08 | 10.459,852300 | 0,00% |
| 2019-10-07 | 10.459,952100 | +0,00% |
| 2019-10-04 | 10.436,482200 | -0,22% |
| 2019-10-03 | 10.417,864500 | -0,18% |
| 2019-10-02 | 10.460,764400 | +0,41% |
| 2019-10-01 | 10.499,190900 | +0,37% |
| 2019-09-30 | 10.452,807300 | -0,44% |
| 2019-09-27 | 10.459,904100 | +0,07% |
| 2019-09-26 | 10.460,664900 | +0,01% |
| 2019-09-25 | 10.463,235600 | +0,02% |
| 2019-09-24 | 10.449,864400 | -0,13% |
| 2019-09-23 | 10.433,641400 | -0,16% |
| 2019-09-20 | 10.453,922700 | +0,19% |
| 2019-09-19 | 10.435,292300 | -0,18% |
| 2019-09-18 | 10.438,068200 | +0,03% |
| 2019-09-17 | 10.428,674600 | -0,09% |
| 2019-09-16 | 10.418,444900 | -0,10% |
| 2019-09-13 | 10.431,333300 | +0,12% |
| 2019-09-12 | 10.429,511200 | -0,02% |
| 2019-09-11 | 10.424,197500 | -0,05% |
| 2019-09-10 | 10.430,805300 | +0,06% |
| 2019-09-09 | 10.432,423400 | +0,02% |
| 2019-09-06 | 10.416,093600 | -0,16% |
| 2019-09-05 | 10.406,195300 | -0,10% |
| 2019-09-04 | 10.354,349800 | -0,50% |
| 2019-09-03 | 10.328,569200 | -0,25% |
| 2019-09-02 | 10.312,048700 | -0,16% |
| 2019-09-02 | 10.334,577100 | +0,22% |
| 2019-08-30 | 10.334,577100 | +0,00% |
| 2019-08-29 | 10.303,585000 | -0,30% |
| 2019-08-28 | 10.306,964500 | +0,03% |
| 2019-08-27 | 10.302,869600 | -0,04% |
| 2019-08-26 | 10.248,901700 | -0,52% |
| 2019-08-23 | 10.306,131500 | +0,56% |
| 2019-08-22 | 10.286,565800 | -0,19% |
| 2019-08-21 | 10.267,137200 | -0,19% |
| 2019-08-16 | 10.288,053800 | +0,20% |
| 2019-08-15 | 10.287,175900 | -0,01% |
| 2019-08-14 | 10.289,851800 | +0,03% |
| 2019-08-13 | 10.259,038000 | -0,30% |
| 2019-08-12 | 10.256,476800 | -0,02% |
| 2019-08-09 | 10.299,904200 | +0,42% |
| 2019-08-08 | 10.251,988100 | -0,47% |
| 2019-08-07 | 10.225,656700 | -0,26% |
| 2019-08-06 | 10.171,996800 | -0,52% |
| 2019-08-05 | 10.229,626900 | +0,57% |
| 2019-08-02 | 10.262,099600 | +0,32% |
| 2019-08-01 | 10.282,983000 | +0,20% |
| 2019-07-31 | 10.240,415200 | -0,41% |
| 2019-07-30 | 10.233,377200 | -0,07% |
| 2019-07-29 | 10.239,397200 | +0,06% |
| 2019-07-26 | 10.239,252000 | 0,00% |
| 2019-07-25 | 10.243,961500 | +0,05% |
| 2019-07-24 | 10.224,133200 | -0,19% |
| 2019-07-23 | 10.205,285300 | -0,18% |
| 2019-07-22 | 10.199,627900 | -0,06% |
| 2019-07-19 | 10.226,779600 | +0,27% |
| 2019-07-18 | 10.224,283000 | -0,02% |
| 2019-07-17 | 10.238,264600 | +0,14% |
| 2019-07-16 | 10.270,087000 | +0,31% |
| 2019-07-15 | 10.276,077400 | +0,06% |
| 2019-07-12 | 10.269,882500 | -0,06% |
| 2019-07-11 | 10.270,425400 | +0,01% |
| 2019-07-10 | 10.254,723300 | -0,15% |
| 2019-07-09 | 10.277,800900 | +0,23% |
| 2019-07-08 | 10.257,225400 | -0,20% |
| 2019-07-05 | 10.286,189700 | +0,28% |
| 2019-07-04 | 10.318,804200 | +0,32% |
| 2019-07-03 | 10.308,079100 | -0,10% |
| 2019-07-02 | 10.272,622700 | -0,34% |
| 2019-07-01 | 10.265,331300 | -0,07% |
| 2019-06-28 | 10.222,295200 | -0,42% |
| 2019-06-27 | 10.207,454400 | -0,15% |
| 2019-06-26 | 10.209,157800 | +0,02% |
| 2019-06-25 | 10.243,054800 | +0,33% |
| 2019-06-24 | 10.227,035600 | -0,16% |
| 2019-06-21 | 10.194,807800 | -0,32% |
| 2019-06-20 | 10.196,159900 | +0,01% |
| 2019-06-19 | 10.176,968400 | -0,19% |
| 2019-06-18 | 10.167,857200 | -0,09% |
| 2019-06-17 | 10.160,784800 | -0,07% |
| 2019-06-14 | 10.169,030800 | +0,08% |
| 2019-06-13 | 10.148,323600 | -0,20% |
| 2019-06-12 | 10.160,008000 | +0,12% |
| 2019-06-11 | 10.188,839300 | +0,28% |
| 2019-06-07 | 10.182,589800 | -0,06% |
| 2019-06-06 | 10.167,217000 | -0,15% |
| 2019-06-05 | 10.120,358600 | -0,46% |
| 2019-06-04 | 10.063,016000 | -0,57% |
| 2019-06-03 | 10.057,225700 | -0,06% |
| 2019-05-31 | 10.052,969200 | -0,04% |
| 2019-05-30 | 10.063,845000 | +0,11% |
| 2019-05-29 | 10.084,891300 | +0,21% |
| 2019-05-28 | 10.094,991800 | +0,10% |
| 2019-05-27 | 10.081,404700 | -0,13% |
| 2019-05-24 | 10.082,082400 | +0,01% |
| 2019-05-23 | 10.091,955700 | +0,10% |
| 2019-05-22 | 10.120,104600 | +0,28% |
| 2019-05-21 | 10.063,748500 | -0,56% |
| 2019-05-20 | 10.113,219200 | +0,49% |
| 2019-05-17 | 10.126,388200 | +0,13% |
| 2019-05-16 | 10.116,920500 | -0,09% |
| 2019-05-15 | 10.093,480500 | -0,23% |
| 2019-05-14 | 10.088,843600 | -0,05% |
| 2019-05-13 | 10.082,183700 | -0,07% |
| 2019-05-10 | 10.067,275200 | -0,15% |
| 2019-05-09 | 10.062,367100 | -0,05% |
| 2019-05-08 | 10.040,385200 | -0,22% |
| 2019-05-07 | 10.067,496300 | +0,27% |
| 2019-05-06 | 10.058,846500 | -0,09% |
| 2019-05-03 | 10.081,675600 | +0,23% |
| 2019-05-02 | 10.054,113900 | -0,27% |
| 2019-04-30 | 10.081,236500 | +0,27% |
| 2019-04-29 | 10.085,297800 | +0,04% |
| 2019-04-26 | 10.067,004700 | -0,18% |
| 2019-04-25 | 10.082,226700 | +0,15% |
| 2019-04-24 | 10.092,156500 | +0,10% |
| 2019-04-23 | 10.067,380200 | -0,25% |
| 2019-04-18 | 10.075,805200 | +0,08% |
| 2019-04-17 | 10.053,303000 | -0,22% |
| 2019-04-16 | 10.051,317600 | -0,02% |
| 2019-04-15 | 10.056,633000 | +0,05% |
| 2019-04-12 | 10.043,029300 | -0,14% |
| 2019-04-11 | 10.050,918100 | +0,08% |
| 2019-04-10 | 10.054,579200 | +0,04% |
| 2019-04-09 | 10.046,064200 | -0,08% |
| 2019-04-08 | 10.067,428100 | +0,21% |
| 2019-04-05 | 10.072,066600 | +0,05% |
| 2019-04-04 | 10.072,272700 | +0,00% |
| 2019-04-03 | 10.071,616300 | -0,01% |
| 2019-04-02 | 10.085,527200 | +0,14% |
| 2019-04-01 | 10.074,318100 | -0,11% |
| 2019-03-29 | 10.055,252200 | -0,19% |
| 2019-03-28 | 10.092,736100 | +0,37% |
| 2019-03-27 | 10.101,176300 | +0,08% |
| 2019-03-26 | 10.073,766600 | -0,27% |
| 2019-03-25 | 10.039,683900 | -0,34% |
| 2019-03-22 | 10.043,880100 | +0,04% |
| 2019-03-21 | 10.029,065800 | -0,15% |
| 2019-03-20 | 10.019,473300 | -0,10% |
| 2019-03-19 | 10.005,952100 | -0,13% |
| 2019-03-18 | 10.002,818200 | -0,03% |