Aktuális árfolyam
10.604,4350
2023-05-19
Eszközérték
4.527 M
Forint
Hozam (1 év)
+6,45%
Évesített hozam
+2,50%
Maximum ár
10.683,1709
Minimum ár
9.541,3525
Volatilitás
1,78%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-05-19 | 10.604,435000 | - |
| 2023-05-18 | 10.683,170900 | +0,74% |
| 2023-05-17 | 10.678,402200 | -0,04% |
| 2023-05-16 | 10.673,251000 | -0,05% |
| 2023-05-15 | 10.668,512900 | -0,04% |
| 2023-05-12 | 10.662,299600 | -0,06% |
| 2023-05-11 | 10.632,086000 | -0,28% |
| 2023-05-10 | 10.633,054800 | +0,01% |
| 2023-05-09 | 10.629,739500 | -0,03% |
| 2023-05-08 | 10.622,140800 | -0,07% |
| 2023-05-05 | 10.591,896400 | -0,28% |
| 2023-05-04 | 10.600,461000 | +0,08% |
| 2023-05-03 | 10.583,243500 | -0,16% |
| 2023-05-02 | 10.598,349900 | +0,14% |
| 2023-04-28 | 10.558,187800 | -0,38% |
| 2023-04-27 | 10.547,516500 | -0,10% |
| 2023-04-26 | 10.528,240800 | -0,18% |
| 2023-04-25 | 10.506,840400 | -0,20% |
| 2023-04-24 | 10.498,257800 | -0,08% |
| 2023-04-21 | 10.472,704700 | -0,24% |
| 2023-04-20 | 10.514,666900 | +0,40% |
| 2023-04-19 | 10.523,213700 | +0,08% |
| 2023-04-18 | 10.530,535000 | +0,07% |
| 2023-04-17 | 10.514,420100 | -0,15% |
| 2023-04-14 | 10.498,010600 | -0,16% |
| 2023-04-13 | 10.509,689700 | +0,11% |
| 2023-04-12 | 10.512,859800 | +0,03% |
| 2023-04-11 | 10.499,935100 | -0,12% |
| 2023-04-06 | 10.470,436800 | -0,28% |
| 2023-04-05 | 10.431,689800 | -0,37% |
| 2023-04-04 | 10.436,007100 | +0,04% |
| 2023-04-03 | 10.429,314900 | -0,06% |
| 2023-03-31 | 10.403,304700 | -0,25% |
| 2023-03-30 | 10.397,522200 | -0,06% |
| 2023-03-29 | 10.365,750800 | -0,31% |
| 2023-03-28 | 10.359,528400 | -0,06% |
| 2023-03-27 | 10.340,360200 | -0,19% |
| 2023-03-24 | 10.335,620000 | -0,05% |
| 2023-03-23 | 10.334,773600 | -0,01% |
| 2023-03-22 | 10.339,674900 | +0,05% |
| 2023-03-21 | 10.330,505700 | -0,09% |
| 2023-03-20 | 10.302,748800 | -0,27% |
| 2023-03-17 | 10.318,055300 | +0,15% |
| 2023-03-16 | 10.304,087700 | -0,14% |
| 2023-03-14 | 10.298,911200 | -0,05% |
| 2023-03-13 | 10.313,902700 | +0,15% |
| 2023-03-10 | 10.318,014500 | +0,04% |
| 2023-03-09 | 10.311,612800 | -0,06% |
| 2023-03-08 | 10.302,334200 | -0,09% |
| 2023-03-07 | 10.317,885700 | +0,15% |
| 2023-03-06 | 10.323,833000 | +0,06% |
| 2023-03-03 | 10.288,505100 | -0,34% |
| 2023-03-02 | 10.268,425700 | -0,20% |
| 2023-03-01 | 10.278,767100 | +0,10% |
| 2023-02-28 | 10.310,599400 | +0,31% |
| 2023-02-27 | 10.280,046700 | -0,30% |
| 2023-02-24 | 10.289,713900 | +0,09% |
| 2023-02-23 | 10.296,759300 | +0,07% |
| 2023-02-22 | 10.295,828400 | -0,01% |
| 2023-02-21 | 10.290,740800 | -0,05% |
| 2023-02-20 | 10.285,002000 | -0,06% |
| 2023-02-17 | 10.243,225000 | -0,41% |
| 2023-02-16 | 10.246,634600 | +0,03% |
| 2023-02-15 | 10.232,655400 | -0,14% |
| 2023-02-14 | 10.218,074400 | -0,14% |
| 2023-02-13 | 10.186,251200 | -0,31% |
| 2023-02-10 | 10.169,645800 | -0,16% |
| 2023-02-09 | 10.181,877900 | +0,12% |
| 2023-02-08 | 10.176,730900 | -0,05% |
| 2023-02-07 | 10.192,548500 | +0,16% |
| 2023-02-06 | 10.186,816200 | -0,06% |
| 2023-02-03 | 10.200,045600 | +0,13% |
| 2023-02-02 | 10.178,179300 | -0,21% |
| 2023-02-01 | 10.184,542600 | +0,06% |
| 2023-01-31 | 10.181,979200 | -0,03% |
| 2023-01-30 | 10.161,326400 | -0,20% |
| 2023-01-27 | 10.149,951400 | -0,11% |
| 2023-01-26 | 10.147,320300 | -0,03% |
| 2023-01-25 | 10.138,068700 | -0,09% |
| 2023-01-24 | 10.144,897400 | +0,07% |
| 2023-01-23 | 10.129,205900 | -0,15% |
| 2023-01-20 | 10.132,447500 | +0,03% |
| 2023-01-19 | 10.148,163700 | +0,16% |
| 2023-01-18 | 10.191,347800 | +0,43% |
| 2023-01-17 | 10.216,177300 | +0,24% |
| 2023-01-16 | 10.193,911300 | -0,22% |
| 2023-01-13 | 10.181,316500 | -0,12% |
| 2023-01-12 | 10.155,623800 | -0,25% |
| 2023-01-11 | 10.135,309900 | -0,20% |
| 2023-01-10 | 10.140,456100 | +0,05% |
| 2023-01-09 | 10.132,238200 | -0,08% |
| 2023-01-06 | 10.096,969500 | -0,35% |
| 2023-01-05 | 10.082,217100 | -0,15% |
| 2023-01-04 | 10.051,051500 | -0,31% |
| 2023-01-03 | 10.027,774900 | -0,23% |
| 2023-01-02 | 10.000,644700 | -0,27% |
| 2022-12-30 | 10.022,033300 | +0,21% |
| 2022-12-29 | 10.008,653500 | -0,13% |
| 2022-12-28 | 10.015,150500 | +0,06% |
| 2022-12-27 | 10.003,728500 | -0,11% |
| 2022-12-23 | 9.988,239300 | -0,15% |
| 2022-12-22 | 9.998,928900 | +0,11% |
| 2022-12-21 | 9.969,476300 | -0,29% |
| 2022-12-20 | 9.982,200700 | +0,13% |
| 2022-12-19 | 9.969,411600 | -0,13% |
| 2022-12-16 | 10.000,001200 | +0,31% |
| 2022-12-15 | 10.047,053500 | +0,47% |
| 2022-12-14 | 10.042,062900 | -0,05% |
| 2022-12-13 | 10.030,881200 | -0,11% |
| 2022-12-12 | 10.012,217100 | -0,19% |
| 2022-12-09 | 10.006,351500 | -0,06% |
| 2022-12-08 | 10.014,640000 | +0,08% |
| 2022-12-07 | 10.048,878800 | +0,34% |
| 2022-12-06 | 10.060,991100 | +0,12% |
| 2022-12-05 | 10.092,066400 | +0,31% |
| 2022-12-02 | 10.089,560900 | -0,02% |
| 2022-12-01 | 10.064,469900 | -0,25% |
| 2022-11-30 | 10.045,935500 | -0,18% |
| 2022-11-29 | 10.072,048100 | +0,26% |
| 2022-11-28 | 10.080,711800 | +0,09% |
| 2022-11-25 | 10.061,665900 | -0,19% |
| 2022-11-24 | 10.048,266500 | -0,13% |
| 2022-11-23 | 10.044,566000 | -0,04% |
| 2022-11-22 | 10.047,359900 | +0,03% |
| 2022-11-21 | 10.020,703300 | -0,27% |
| 2022-11-18 | 9.964,711600 | -0,56% |
| 2022-11-17 | 9.953,358300 | -0,11% |
| 2022-11-16 | 9.949,693400 | -0,04% |
| 2022-11-15 | 9.976,305400 | +0,27% |
| 2022-11-14 | 9.972,895800 | -0,03% |
| 2022-11-11 | 10.001,031600 | +0,28% |
| 2022-11-10 | 9.969,072500 | -0,32% |
| 2022-11-09 | 9.958,467900 | -0,11% |
| 2022-11-08 | 9.934,029200 | -0,25% |
| 2022-11-07 | 9.912,071300 | -0,22% |
| 2022-11-04 | 9.872,652800 | -0,40% |
| 2022-11-03 | 9.911,808900 | +0,40% |
| 2022-11-02 | 9.894,130100 | -0,18% |
| 2022-10-28 | 9.822,461300 | -0,72% |
| 2022-10-27 | 9.818,583000 | -0,04% |
| 2022-10-26 | 9.807,476700 | -0,11% |
| 2022-10-25 | 9.785,364800 | -0,23% |
| 2022-10-24 | 9.748,532400 | -0,38% |
| 2022-10-21 | 9.736,595200 | -0,12% |
| 2022-10-20 | 9.800,358800 | +0,65% |
| 2022-10-19 | 9.793,668900 | -0,07% |
| 2022-10-18 | 9.779,885600 | -0,14% |
| 2022-10-17 | 9.739,281300 | -0,42% |
| 2022-10-14 | 9.769,068800 | +0,31% |
| 2022-10-13 | 9.839,492200 | +0,72% |
| 2022-10-12 | 9.839,410200 | 0,00% |
| 2022-10-11 | 9.831,649500 | -0,08% |
| 2022-10-10 | 9.825,104400 | -0,07% |
| 2022-10-07 | 9.837,380800 | +0,12% |
| 2022-10-06 | 9.864,617700 | +0,28% |
| 2022-10-05 | 9.892,838400 | +0,29% |
| 2022-10-04 | 9.852,837100 | -0,40% |
| 2022-10-03 | 9.819,465900 | -0,34% |
| 2022-09-30 | 9.823,958600 | +0,05% |
| 2022-09-29 | 9.856,808800 | +0,33% |
| 2022-09-28 | 9.854,630400 | -0,02% |
| 2022-09-27 | 9.878,934100 | +0,25% |
| 2022-09-26 | 9.882,110500 | +0,03% |
| 2022-09-23 | 9.904,116400 | +0,22% |
| 2022-09-22 | 9.899,801000 | -0,04% |
| 2022-09-21 | 9.877,019200 | -0,23% |
| 2022-09-20 | 9.887,714900 | +0,11% |
| 2022-09-19 | 9.875,352000 | -0,13% |
| 2022-09-16 | 9.907,378400 | +0,32% |
| 2022-09-15 | 9.899,855600 | -0,08% |
| 2022-09-14 | 9.928,675200 | +0,29% |
| 2022-09-13 | 9.956,085400 | +0,28% |
| 2022-09-12 | 9.939,265400 | -0,17% |
| 2022-09-09 | 9.878,674200 | -0,61% |
| 2022-09-08 | 9.894,118500 | +0,16% |
| 2022-09-07 | 9.893,415700 | -0,01% |
| 2022-09-06 | 9.899,070500 | +0,06% |
| 2022-09-05 | 9.900,658600 | +0,02% |
| 2022-09-02 | 9.878,227000 | -0,23% |
| 2022-09-01 | 9.895,778300 | +0,18% |
| 2022-08-31 | 9.885,394100 | -0,10% |
| 2022-08-30 | 9.895,752200 | +0,10% |
| 2022-08-29 | 9.902,245100 | +0,07% |
| 2022-08-26 | 9.923,483700 | +0,21% |
| 2022-08-25 | 9.913,109800 | -0,10% |
| 2022-08-24 | 9.917,079200 | +0,04% |
| 2022-08-23 | 9.924,794300 | +0,08% |
| 2022-08-22 | 9.943,629100 | +0,19% |
| 2022-08-19 | 9.932,216500 | -0,11% |
| 2022-08-18 | 9.930,191600 | -0,02% |
| 2022-08-17 | 9.950,627300 | +0,21% |
| 2022-08-16 | 9.923,514700 | -0,27% |
| 2022-08-15 | 9.933,283500 | +0,10% |
| 2022-08-12 | 9.932,440700 | -0,01% |
| 2022-08-11 | 9.918,582400 | -0,14% |
| 2022-08-10 | 9.923,429500 | +0,05% |
| 2022-08-09 | 9.916,318000 | -0,07% |
| 2022-08-08 | 9.920,869400 | +0,05% |
| 2022-08-05 | 9.905,541200 | -0,15% |
| 2022-08-04 | 9.892,930900 | -0,13% |
| 2022-08-03 | 9.895,750000 | +0,03% |
| 2022-08-02 | 9.882,921900 | -0,13% |
| 2022-08-01 | 9.854,866000 | -0,28% |
| 2022-07-29 | 9.840,450700 | -0,15% |
| 2022-07-28 | 9.855,709500 | +0,16% |
| 2022-07-27 | 9.855,916400 | +0,00% |
| 2022-07-26 | 9.893,829400 | +0,38% |
| 2022-07-25 | 9.889,166900 | -0,05% |
| 2022-07-22 | 9.877,032800 | -0,12% |
| 2022-07-21 | 9.820,687300 | -0,57% |
| 2022-07-20 | 9.847,962600 | +0,28% |
| 2022-07-19 | 9.814,394700 | -0,34% |
| 2022-07-18 | 9.798,969500 | -0,16% |
| 2022-07-15 | 9.757,772500 | -0,42% |
| 2022-07-14 | 9.780,078000 | +0,23% |
| 2022-07-13 | 9.785,506400 | +0,06% |
| 2022-07-12 | 9.821,465900 | +0,37% |
| 2022-07-11 | 9.838,906400 | +0,18% |
| 2022-07-08 | 9.821,026700 | -0,18% |
| 2022-07-07 | 9.809,042300 | -0,12% |
| 2022-07-06 | 9.875,441400 | +0,68% |
| 2022-07-05 | 9.917,868400 | +0,43% |
| 2022-07-04 | 9.939,601600 | +0,22% |
| 2022-07-01 | 9.915,036100 | -0,25% |
| 2022-06-30 | 9.939,943900 | +0,25% |
| 2022-06-29 | 9.943,052300 | +0,03% |
| 2022-06-28 | 9.964,867400 | +0,22% |
| 2022-06-27 | 9.956,610800 | -0,08% |
| 2022-06-24 | 9.925,826500 | -0,31% |
| 2022-06-23 | 9.931,854700 | +0,06% |
| 2022-06-22 | 9.926,927300 | -0,05% |
| 2022-06-21 | 9.891,593900 | -0,36% |
| 2022-06-20 | 9.866,893500 | -0,25% |
| 2022-06-17 | 9.857,442300 | -0,10% |
| 2022-06-16 | 9.891,243600 | +0,34% |
| 2022-06-15 | 9.916,820800 | +0,26% |
| 2022-06-14 | 9.927,333700 | +0,11% |
| 2022-06-13 | 9.916,561100 | -0,11% |
| 2022-06-10 | 9.973,085400 | +0,57% |
| 2022-06-09 | 9.975,751600 | +0,03% |
| 2022-06-08 | 10.007,513800 | +0,32% |
| 2022-06-07 | 10.013,658500 | +0,06% |
| 2022-06-03 | 10.011,145700 | -0,03% |
| 2022-06-02 | 10.013,216900 | +0,02% |
| 2022-06-01 | 10.025,062900 | +0,12% |
| 2022-05-31 | 10.018,572900 | -0,06% |
| 2022-05-30 | 10.025,378600 | +0,07% |
| 2022-05-27 | 9.998,949800 | -0,26% |
| 2022-05-26 | 9.996,070400 | -0,03% |
| 2022-05-25 | 9.990,179800 | -0,06% |
| 2022-05-24 | 9.970,745000 | -0,19% |
| 2022-05-23 | 9.929,549700 | -0,41% |
| 2022-05-20 | 9.910,195600 | -0,19% |
| 2022-05-19 | 9.941,955700 | +0,32% |
| 2022-05-18 | 9.980,994100 | +0,39% |
| 2022-05-17 | 9.973,007900 | -0,08% |
| 2022-05-16 | 9.970,102200 | -0,03% |
| 2022-05-13 | 9.924,145600 | -0,46% |
| 2022-05-12 | 9.921,072500 | -0,03% |
| 2022-05-11 | 9.879,932000 | -0,41% |
| 2022-05-10 | 9.893,138800 | +0,13% |
| 2022-05-09 | 9.935,387600 | +0,43% |
| 2022-05-06 | 9.958,773100 | +0,24% |
| 2022-05-05 | 9.930,285900 | -0,29% |
| 2022-05-04 | 9.932,426500 | +0,02% |
| 2022-05-03 | 9.906,068800 | -0,27% |
| 2022-05-02 | 9.942,328100 | +0,37% |
| 2022-04-29 | 9.955,405900 | +0,13% |
| 2022-04-28 | 9.959,194300 | +0,04% |
| 2022-04-27 | 9.929,919900 | -0,29% |
| 2022-04-26 | 9.948,030400 | +0,18% |
| 2022-04-25 | 9.958,450700 | +0,10% |
| 2022-04-22 | 9.982,817800 | +0,24% |
| 2022-04-21 | 9.950,004400 | -0,33% |
| 2022-04-20 | 9.935,828700 | -0,14% |
| 2022-04-19 | 9.965,789500 | +0,30% |
| 2022-04-14 | 9.966,704800 | +0,01% |
| 2022-04-13 | 9.931,295600 | -0,36% |
| 2022-04-12 | 9.949,033700 | +0,18% |
| 2022-04-11 | 9.919,629800 | -0,30% |
| 2022-04-08 | 9.856,755700 | -0,63% |
| 2022-04-07 | 9.858,607400 | +0,02% |
| 2022-04-06 | 9.864,216800 | +0,06% |
| 2022-04-05 | 9.850,488800 | -0,14% |
| 2022-04-04 | 9.847,473900 | -0,03% |
| 2022-04-01 | 9.787,183300 | -0,61% |
| 2022-03-31 | 9.839,596900 | +0,54% |
| 2022-03-30 | 9.823,162700 | -0,17% |
| 2022-03-29 | 9.762,944400 | -0,61% |
| 2022-03-28 | 9.726,686000 | -0,37% |
| 2022-03-25 | 9.702,133400 | -0,25% |
| 2022-03-24 | 9.687,246100 | -0,15% |
| 2022-03-23 | 9.720,860200 | +0,35% |
| 2022-03-22 | 9.715,977400 | -0,05% |
| 2022-03-21 | 9.749,011200 | +0,34% |
| 2022-03-18 | 9.741,432500 | -0,08% |
| 2022-03-17 | 9.712,029800 | -0,30% |
| 2022-03-16 | 9.682,486100 | -0,30% |
| 2022-03-11 | 9.573,778700 | -1,12% |
| 2022-03-10 | 9.621,777000 | +0,50% |
| 2022-03-09 | 9.541,352500 | -0,84% |
| 2022-03-08 | 9.630,074100 | +0,93% |
| 2022-03-07 | 9.627,879900 | -0,02% |
| 2022-03-04 | 9.741,259500 | +1,18% |
| 2022-03-03 | 9.828,858300 | +0,90% |
| 2022-03-02 | 9.792,145600 | -0,37% |
| 2022-03-01 | 9.858,637100 | +0,68% |
| 2022-02-28 | 9.885,369600 | +0,27% |
| 2022-02-25 | 9.800,408300 | -0,86% |
| 2022-02-24 | 9.926,350400 | +1,29% |
| 2022-02-23 | 9.977,844700 | +0,52% |
| 2022-02-22 | 9.973,468700 | -0,04% |
| 2022-02-21 | 10.014,530800 | +0,41% |
| 2022-02-18 | 10.014,217000 | 0,00% |
| 2022-02-17 | 10.028,800900 | +0,15% |
| 2022-02-16 | 10.014,410200 | -0,14% |
| 2022-02-15 | 9.971,611400 | -0,43% |
| 2022-02-14 | 10.030,229800 | +0,59% |
| 2022-02-11 | 10.024,574200 | -0,06% |
| 2022-02-10 | 10.046,949100 | +0,22% |
| 2022-02-09 | 10.011,752500 | -0,35% |
| 2022-02-08 | 10.011,003200 | -0,01% |
| 2022-02-07 | 9.976,602100 | -0,34% |
| 2022-02-04 | 10.022,180600 | +0,46% |
| 2022-02-03 | 10.002,002700 | -0,20% |
| 2022-02-02 | 9.964,636600 | -0,37% |
| 2022-02-01 | 9.971,771600 | +0,07% |
| 2022-01-31 | 9.962,103100 | -0,10% |
| 2022-01-28 | 9.954,798100 | -0,07% |
| 2022-01-27 | 9.907,654500 | -0,47% |
| 2022-01-26 | 9.918,490000 | +0,11% |
| 2022-01-25 | 9.881,071400 | -0,38% |
| 2022-01-24 | 9.924,860200 | +0,44% |
| 2022-01-21 | 9.953,839600 | +0,29% |
| 2022-01-20 | 9.956,973900 | +0,03% |
| 2022-01-19 | 9.971,301500 | +0,14% |
| 2022-01-18 | 9.956,379900 | -0,15% |
| 2022-01-17 | 9.949,075800 | -0,07% |
| 2022-01-14 | 9.959,075700 | +0,10% |
| 2022-01-13 | 9.971,002900 | +0,12% |
| 2022-01-12 | 9.959,560700 | -0,11% |
| 2022-01-11 | 9.946,719200 | -0,13% |
| 2022-01-10 | 9.964,051900 | +0,17% |
| 2022-01-07 | 9.984,597900 | +0,21% |
| 2022-01-06 | 9.958,238000 | -0,26% |
| 2022-01-05 | 9.975,141800 | +0,17% |
| 2022-01-04 | 9.959,150000 | -0,16% |
| 2022-01-03 | 9.951,580000 | -0,08% |
| 2021-12-30 | 9.945,773100 | -0,06% |
| 2021-12-29 | 9.979,599000 | +0,34% |
| 2021-12-28 | 9.953,090700 | -0,27% |
| 2021-12-27 | 9.933,872300 | -0,19% |
| 2021-12-23 | 9.900,395600 | -0,34% |
| 2021-12-22 | 9.891,308200 | -0,09% |
| 2021-12-21 | 9.891,531800 | +0,00% |
| 2021-12-20 | 9.938,350900 | +0,47% |
| 2021-12-17 | 9.939,425400 | +0,01% |
| 2021-12-16 | 9.887,215700 | -0,53% |
| 2021-12-15 | 9.889,318500 | +0,02% |
| 2021-12-14 | 9.896,151100 | +0,07% |
| 2021-12-13 | 9.896,648000 | +0,01% |
| 2021-12-10 | 9.902,238100 | +0,06% |
| 2021-12-09 | 9.903,904900 | +0,02% |
| 2021-12-08 | 9.909,715300 | +0,06% |
| 2021-12-07 | 9.905,389500 | -0,04% |
| 2021-12-06 | 9.850,889000 | -0,55% |
| 2021-12-03 | 9.827,922600 | -0,23% |
| 2021-12-02 | 9.844,583300 | +0,17% |
| 2021-12-01 | 9.798,995200 | -0,46% |
| 2021-11-30 | 9.868,598900 | +0,71% |
| 2021-11-29 | 9.863,955900 | -0,05% |
| 2021-11-26 | 9.947,782800 | +0,85% |
| 2021-11-25 | 9.910,493300 | -0,37% |
| 2021-11-24 | 9.886,557400 | -0,24% |
| 2021-11-23 | 9.889,912100 | +0,03% |
| 2021-11-22 | 9.892,126100 | +0,02% |
| 2021-11-19 | 9.923,630500 | +0,32% |
| 2021-11-18 | 9.940,032300 | +0,17% |
| 2021-11-17 | 9.978,557200 | +0,39% |
| 2021-11-16 | 9.968,307000 | -0,10% |
| 2021-11-15 | 9.982,862200 | +0,15% |
| 2021-11-12 | 9.969,596600 | -0,13% |
| 2021-11-11 | 9.970,247800 | +0,01% |
| 2021-11-10 | 9.955,869900 | -0,14% |
| 2021-11-09 | 9.975,381300 | +0,20% |
| 2021-11-08 | 9.989,218800 | +0,14% |
| 2021-11-05 | 9.971,406900 | -0,18% |
| 2021-11-04 | 9.971,693400 | +0,00% |
| 2021-11-03 | 9.930,653500 | -0,41% |
| 2021-11-02 | 9.934,197000 | +0,04% |
| 2021-10-29 | 9.924,719200 | -0,10% |
| 2021-10-28 | 9.939,280800 | +0,15% |
| 2021-10-27 | 9.939,688200 | +0,00% |
| 2021-10-26 | 9.932,241700 | -0,07% |
| 2021-10-25 | 9.941,464700 | +0,09% |
| 2021-10-22 | 9.957,273900 | +0,16% |
| 2021-10-21 | 9.962,175100 | +0,05% |
| 2021-10-20 | 9.937,373800 | -0,25% |
| 2021-10-19 | 9.953,727200 | +0,16% |
| 2021-10-18 | 9.954,965300 | +0,01% |
| 2021-10-15 | 9.981,953500 | +0,27% |
| 2021-10-14 | 9.960,051400 | -0,22% |
| 2021-10-13 | 9.958,840800 | -0,01% |
| 2021-10-12 | 9.983,661500 | +0,25% |
| 2021-10-11 | 9.990,721000 | +0,07% |
| 2021-10-08 | 10.000,310600 | +0,10% |
| 2021-10-07 | 9.985,849800 | -0,14% |
| 2021-10-06 | 10.030,488600 | +0,45% |
| 2021-10-05 | 10.012,078600 | -0,18% |
| 2021-10-04 | 9.982,843000 | -0,29% |
| 2021-10-01 | 10.015,356500 | +0,33% |
| 2021-09-30 | 10.052,501800 | +0,37% |
| 2021-09-29 | 10.019,989500 | -0,32% |
| 2021-09-28 | 10.053,184200 | +0,33% |
| 2021-09-27 | 10.050,737700 | -0,02% |
| 2021-09-24 | 10.064,604800 | +0,14% |
| 2021-09-23 | 10.060,986300 | -0,04% |
| 2021-09-22 | 10.039,308500 | -0,22% |
| 2021-09-21 | 10.031,544300 | -0,08% |
| 2021-09-20 | 10.025,125700 | -0,06% |
| 2021-09-17 | 10.043,465500 | +0,18% |
| 2021-09-16 | 10.037,895700 | -0,06% |
| 2021-09-15 | 10.067,554200 | +0,30% |
| 2021-09-14 | 10.097,339900 | +0,30% |
| 2021-09-13 | 10.093,872000 | -0,03% |
| 2021-09-10 | 10.127,863400 | +0,34% |
| 2021-09-09 | 10.149,538300 | +0,21% |
| 2021-09-08 | 10.147,680300 | -0,02% |
| 2021-09-07 | 10.161,687100 | +0,14% |
| 2021-09-06 | 10.156,578900 | -0,05% |
| 2021-09-03 | 10.164,067100 | +0,07% |
| 2021-09-02 | 10.165,559400 | +0,01% |
| 2021-09-01 | 10.157,330700 | -0,08% |
| 2021-08-31 | 10.190,677100 | +0,33% |
| 2021-08-30 | 10.191,455200 | +0,01% |
| 2021-08-27 | 10.177,777300 | -0,13% |
| 2021-08-26 | 10.189,475300 | +0,11% |
| 2021-08-25 | 10.199,863300 | +0,10% |
| 2021-08-24 | 10.221,033200 | +0,21% |
| 2021-08-23 | 10.222,980100 | +0,02% |
| 2021-08-19 | 10.201,267700 | -0,21% |
| 2021-08-18 | 10.220,892100 | +0,19% |
| 2021-08-17 | 10.191,188200 | -0,29% |
| 2021-08-16 | 10.195,286000 | +0,04% |
| 2021-08-13 | 10.161,107600 | -0,34% |
| 2021-08-12 | 10.143,985900 | -0,17% |
| 2021-08-11 | 10.139,479300 | -0,04% |
| 2021-08-10 | 10.135,275000 | -0,04% |
| 2021-08-09 | 10.113,228100 | -0,22% |
| 2021-08-06 | 10.097,907200 | -0,15% |
| 2021-08-05 | 10.104,296500 | +0,06% |
| 2021-08-04 | 10.122,724600 | +0,18% |
| 2021-08-03 | 10.113,394700 | -0,09% |
| 2021-08-02 | 10.108,109400 | -0,05% |
| 2021-07-30 | 10.112,614100 | +0,04% |
| 2021-07-29 | 10.101,798400 | -0,11% |
| 2021-07-28 | 10.122,968200 | +0,21% |
| 2021-07-27 | 10.134,304300 | +0,11% |
| 2021-07-26 | 10.165,411500 | +0,31% |
| 2021-07-23 | 10.121,700500 | -0,43% |
| 2021-07-22 | 10.148,370900 | +0,26% |
| 2021-07-21 | 10.132,501800 | -0,16% |
| 2021-07-20 | 10.110,666700 | -0,22% |
| 2021-07-19 | 10.148,976200 | +0,38% |
| 2021-07-16 | 10.114,499200 | -0,34% |
| 2021-07-15 | 10.136,970000 | +0,22% |
| 2021-07-14 | 10.143,242700 | +0,06% |
| 2021-07-13 | 10.113,820600 | -0,29% |
| 2021-07-12 | 10.106,928500 | -0,07% |
| 2021-07-09 | 10.082,617700 | -0,24% |
| 2021-07-08 | 10.101,773400 | +0,19% |
| 2021-07-07 | 10.095,622200 | -0,06% |
| 2021-07-06 | 10.114,878700 | +0,19% |
| 2021-07-05 | 10.110,620600 | -0,04% |
| 2021-07-02 | 10.112,701900 | +0,02% |
| 2021-07-01 | 10.106,645300 | -0,06% |
| 2021-06-30 | 10.124,547600 | +0,18% |
| 2021-06-29 | 10.124,038900 | -0,01% |
| 2021-06-28 | 10.102,891600 | -0,21% |
| 2021-06-25 | 10.107,530900 | +0,05% |
| 2021-06-24 | 10.103,232500 | -0,04% |
| 2021-06-23 | 10.129,237300 | +0,26% |
| 2021-06-22 | 10.126,503800 | -0,03% |
| 2021-06-21 | 10.107,998600 | -0,18% |
| 2021-06-18 | 10.140,511800 | +0,32% |
| 2021-06-17 | 10.146,393600 | +0,06% |
| 2021-06-16 | 10.164,913500 | +0,18% |
| 2021-06-15 | 10.160,268400 | -0,05% |
| 2021-06-14 | 10.162,365000 | +0,02% |
| 2021-06-11 | 10.161,019700 | -0,01% |
| 2021-06-10 | 10.147,682400 | -0,13% |
| 2021-06-09 | 10.162,118800 | +0,14% |
| 2021-06-08 | 10.173,816700 | +0,12% |
| 2021-06-07 | 10.160,213600 | -0,13% |
| 2021-06-04 | 10.151,296900 | -0,09% |
| 2021-06-03 | 10.138,857600 | -0,12% |
| 2021-06-02 | 10.115,140600 | -0,23% |
| 2021-06-01 | 10.112,707700 | -0,02% |
| 2021-05-31 | 10.119,403500 | +0,07% |
| 2021-05-28 | 10.092,540200 | -0,27% |
| 2021-05-27 | 10.096,833900 | +0,04% |
| 2021-05-26 | 10.114,245400 | +0,17% |
| 2021-05-25 | 10.119,420900 | +0,05% |
| 2021-05-21 | 10.114,689700 | -0,05% |
| 2021-05-20 | 10.076,057400 | -0,38% |
| 2021-05-19 | 10.101,414400 | +0,25% |
| 2021-05-18 | 10.158,690200 | +0,57% |
| 2021-05-17 | 10.133,686100 | -0,25% |
| 2021-05-14 | 10.143,381200 | +0,10% |
| 2021-05-13 | 10.140,908800 | -0,02% |
| 2021-05-12 | 10.137,737400 | -0,03% |
| 2021-05-11 | 10.205,573700 | +0,67% |
| 2021-05-10 | 10.208,381400 | +0,03% |
| 2021-05-07 | 10.181,164500 | -0,27% |
| 2021-05-06 | 10.105,833700 | -0,74% |
| 2021-05-05 | 10.057,351500 | -0,48% |
| 2021-05-04 | 10.083,059200 | +0,26% |
| 2021-05-03 | 10.051,872100 | -0,31% |
| 2021-04-30 | 10.037,682100 | -0,14% |
| 2021-04-29 | 9.985,115300 | -0,52% |
| 2021-04-28 | 9.982,111700 | -0,03% |
| 2021-04-27 | 9.993,184600 | +0,11% |
| 2021-04-26 | 10.002,694700 | +0,10% |
| 2021-04-23 | 10.023,941600 | +0,21% |
| 2021-04-22 | 9.998,285700 | -0,26% |
| 2021-04-21 | 9.981,577500 | -0,17% |
| 2021-04-20 | 10.009,236500 | +0,28% |
| 2021-04-19 | 10.002,163600 | -0,07% |
| 2021-04-16 | 9.981,263800 | -0,21% |
| 2021-04-15 | 9.983,956700 | +0,03% |
| 2021-04-14 | 9.985,131900 | +0,01% |
| 2021-04-13 | 9.995,030200 | +0,10% |
| 2021-04-12 | 9.994,475800 | -0,01% |
| 2021-04-09 | 10.007,306200 | +0,13% |
| 2021-04-08 | 9.995,367200 | -0,12% |
| 2021-04-07 | 9.988,120000 | -0,07% |
| 2021-04-06 | 9.979,047400 | -0,09% |
| 2021-04-01 | 9.959,880500 | -0,19% |
| 2021-03-31 | 9.973,792800 | +0,14% |
| 2021-03-30 | 9.995,374400 | +0,22% |
| 2021-03-29 | 9.988,877100 | -0,07% |
| 2021-03-26 | 9.973,858400 | -0,15% |
| 2021-03-25 | 9.962,155500 | -0,12% |
| 2021-03-24 | 9.979,335000 | +0,17% |
| 2021-03-23 | 9.957,732900 | -0,22% |
| 2021-03-22 | 9.954,331900 | -0,03% |
| 2021-03-19 | 9.958,336200 | +0,04% |
| 2021-03-18 | 9.975,746300 | +0,17% |
| 2021-03-17 | 9.975,302900 | 0,00% |
| 2021-03-16 | 9.966,992900 | -0,08% |
| 2021-03-12 | 9.929,776000 | -0,37% |
| 2021-03-11 | 9.927,838400 | -0,02% |
| 2021-03-10 | 9.897,243800 | -0,31% |
| 2021-03-09 | 9.881,007100 | -0,16% |
| 2021-03-08 | 9.849,207800 | -0,32% |
| 2021-03-05 | 9.855,494400 | +0,06% |
| 2021-03-04 | 9.867,837000 | +0,13% |
| 2021-03-03 | 9.879,191700 | +0,12% |
| 2021-03-02 | 9.874,562100 | -0,05% |
| 2021-03-01 | 9.859,438300 | -0,15% |
| 2021-02-26 | 9.874,610500 | +0,15% |
| 2021-02-25 | 9.856,976600 | -0,18% |
| 2021-02-24 | 9.877,479600 | +0,21% |
| 2021-02-23 | 9.889,365900 | +0,12% |
| 2021-02-22 | 9.889,995800 | +0,01% |
| 2021-02-19 | 9.907,951500 | +0,18% |
| 2021-02-18 | 9.921,783200 | +0,14% |
| 2021-02-17 | 9.914,386200 | -0,07% |
| 2021-02-16 | 9.917,132800 | +0,03% |
| 2021-02-15 | 9.932,945200 | +0,16% |
| 2021-02-12 | 9.945,593200 | +0,13% |
| 2021-02-11 | 9.978,213100 | +0,33% |
| 2021-02-10 | 9.976,944500 | -0,01% |
| 2021-02-09 | 9.987,484200 | +0,11% |
| 2021-02-08 | 10.001,922900 | +0,14% |
| 2021-02-05 | 10.024,937300 | +0,23% |
| 2021-02-04 | 10.033,838100 | +0,09% |
| 2021-02-03 | 10.005,408500 | -0,28% |
| 2021-02-02 | 10.015,250700 | +0,10% |
| 2021-02-01 | 10.008,014100 | -0,07% |
| 2021-01-29 | 10.028,563100 | +0,21% |
| 2021-01-28 | 10.103,831700 | +0,75% |
| 2021-01-27 | 10.049,463900 | -0,54% |
| 2021-01-26 | 10.037,083600 | -0,12% |
| 2021-01-25 | 9.975,425800 | -0,61% |
| 2021-01-22 | 9.974,084000 | -0,01% |
| 2021-01-21 | 9.972,850000 | -0,01% |
| 2021-01-20 | 9.964,131500 | -0,09% |
| 2021-01-19 | 9.960,775700 | -0,03% |
| 2021-01-18 | 9.969,448700 | +0,09% |
| 2021-01-15 | 9.977,319800 | +0,08% |
| 2021-01-14 | 9.965,568800 | -0,12% |
| 2021-01-13 | 9.963,497300 | -0,02% |
| 2021-01-12 | 9.960,576800 | -0,03% |
| 2021-01-11 | 9.972,350100 | +0,12% |
| 2021-01-08 | 10.004,296400 | +0,32% |
| 2021-01-07 | 10.000,695300 | -0,04% |
| 2021-01-06 | 9.996,409200 | -0,04% |
| 2021-01-05 | 10.001,982700 | +0,06% |
| 2021-01-04 | 9.993,824500 | -0,08% |
| 2020-12-30 | 10.008,890100 | +0,15% |
| 2020-12-29 | 10.000,452100 | -0,08% |
| 2020-12-28 | 9.984,743800 | -0,16% |
| 2020-12-23 | 9.977,353600 | -0,07% |
| 2020-12-22 | 9.980,271300 | +0,03% |
| 2020-12-21 | 10.017,602600 | +0,37% |
| 2020-12-18 | 10.017,735000 | +0,00% |
| 2020-12-17 | 10.010,898700 | -0,07% |
| 2020-12-16 | 10.003,007900 | -0,08% |
| 2020-12-15 | 10.004,789300 | +0,02% |
| 2020-12-14 | 9.999,456300 | -0,05% |
| 2020-12-11 | 10.021,090800 | +0,22% |
| 2020-12-10 | 10.023,196600 | +0,02% |
| 2020-12-09 | 10.017,306000 | -0,06% |
| 2020-12-08 | 10.006,660500 | -0,11% |
| 2020-12-07 | 10.001,985400 | -0,05% |
| 2020-12-04 | 9.997,190500 | -0,05% |
| 2020-12-03 | 10.009,482600 | +0,12% |
| 2020-12-02 | 10.012,781100 | +0,03% |
| 2020-12-01 | 10.014,623800 | +0,02% |
| 2020-11-30 | 10.023,271000 | +0,09% |
| 2020-11-27 | 10.016,623000 | -0,07% |
| 2020-11-26 | 10.019,208600 | +0,03% |
| 2020-11-25 | 10.006,954800 | -0,12% |
| 2020-11-24 | 9.997,788700 | -0,09% |
| 2020-11-23 | 10.020,013200 | +0,22% |
| 2020-11-20 | 10.015,877700 | -0,04% |
| 2020-11-19 | 10.030,113100 | +0,14% |
| 2020-11-18 | 10.036,709000 | +0,07% |
| 2020-11-17 | 10.051,969900 | +0,15% |
| 2020-11-16 | 10.020,805600 | -0,31% |
| 2020-11-13 | 10.015,692100 | -0,05% |
| 2020-11-12 | 9.998,492600 | -0,17% |
| 2020-11-11 | 9.979,409100 | -0,19% |
| 2020-11-10 | 9.957,320400 | -0,22% |
| 2020-11-09 | 9.935,610700 | -0,22% |
| 2020-11-06 | 9.949,835700 | +0,14% |
| 2020-11-05 | 9.940,654400 | -0,09% |
| 2020-11-04 | 9.917,713800 | -0,23% |
| 2020-11-03 | 9.900,297300 | -0,18% |
| 2020-11-02 | 9.876,464100 | -0,24% |
| 2020-10-30 | 9.869,196400 | -0,07% |
| 2020-10-29 | 9.903,376200 | +0,35% |
| 2020-10-28 | 9.933,198300 | +0,30% |
| 2020-10-27 | 9.949,491000 | +0,16% |
| 2020-10-26 | 9.963,485900 | +0,14% |
| 2020-10-22 | 9.937,974500 | -0,26% |
| 2020-10-21 | 9.961,827500 | +0,24% |
| 2020-10-20 | 9.961,456200 | 0,00% |