Aktuális árfolyam
10.822,1692
2023-08-04
Eszközérték
1.575 M
Forint
Hozam (1 év)
+8,19%
Évesített hozam
+2,73%
Maximum ár
10.873,2594
Minimum ár
9.278,0621
Volatilitás
3,22%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-08-04 | 10.822,169200 | - |
| 2023-08-03 | 10.873,259400 | +0,47% |
| 2023-08-02 | 10.871,586000 | -0,02% |
| 2023-08-01 | 10.867,624300 | -0,04% |
| 2023-07-31 | 10.865,954800 | -0,02% |
| 2023-07-28 | 10.861,317800 | -0,04% |
| 2023-07-27 | 10.814,000800 | -0,44% |
| 2023-07-26 | 10.808,135300 | -0,05% |
| 2023-07-25 | 10.799,037100 | -0,08% |
| 2023-07-24 | 10.789,327800 | -0,09% |
| 2023-07-21 | 10.780,375700 | -0,08% |
| 2023-07-20 | 10.760,596300 | -0,18% |
| 2023-07-19 | 10.746,319700 | -0,13% |
| 2023-07-18 | 10.743,928400 | -0,02% |
| 2023-07-17 | 10.747,012200 | +0,03% |
| 2023-07-14 | 10.742,694700 | -0,04% |
| 2023-07-13 | 10.723,918300 | -0,17% |
| 2023-07-12 | 10.706,921700 | -0,16% |
| 2023-07-11 | 10.681,783200 | -0,23% |
| 2023-07-10 | 10.689,413100 | +0,07% |
| 2023-07-07 | 10.703,332100 | +0,13% |
| 2023-07-06 | 10.733,799500 | +0,28% |
| 2023-07-05 | 10.744,216000 | +0,10% |
| 2023-07-04 | 10.724,192300 | -0,19% |
| 2023-07-03 | 10.722,687800 | -0,01% |
| 2023-06-30 | 10.709,255700 | -0,13% |
| 2023-06-29 | 10.704,161700 | -0,05% |
| 2023-06-28 | 10.692,768400 | -0,11% |
| 2023-06-27 | 10.677,584300 | -0,14% |
| 2023-06-26 | 10.675,296400 | -0,02% |
| 2023-06-23 | 10.682,262700 | +0,07% |
| 2023-06-22 | 10.696,109200 | +0,13% |
| 2023-06-21 | 10.707,130700 | +0,10% |
| 2023-06-20 | 10.703,715800 | -0,03% |
| 2023-06-19 | 10.699,609900 | -0,04% |
| 2023-06-16 | 10.681,352300 | -0,17% |
| 2023-06-15 | 10.674,861500 | -0,06% |
| 2023-06-14 | 10.670,125700 | -0,04% |
| 2023-06-13 | 10.670,620700 | +0,00% |
| 2023-06-12 | 10.671,452200 | +0,01% |
| 2023-06-09 | 10.657,448100 | -0,13% |
| 2023-06-08 | 10.663,913200 | +0,06% |
| 2023-06-07 | 10.665,509000 | +0,01% |
| 2023-06-06 | 10.654,929300 | -0,10% |
| 2023-06-05 | 10.639,450100 | -0,15% |
| 2023-06-02 | 10.608,446800 | -0,29% |
| 2023-06-01 | 10.596,015200 | -0,12% |
| 2023-05-31 | 10.606,151500 | +0,10% |
| 2023-05-30 | 10.608,746500 | +0,02% |
| 2023-05-26 | 10.584,708800 | -0,23% |
| 2023-05-25 | 10.597,646300 | +0,12% |
| 2023-05-24 | 10.619,950000 | +0,21% |
| 2023-05-23 | 10.608,179400 | -0,11% |
| 2023-05-22 | 10.605,103700 | -0,03% |
| 2023-05-19 | 10.587,044400 | -0,17% |
| 2023-05-18 | 10.593,015900 | +0,06% |
| 2023-05-17 | 10.603,919600 | +0,10% |
| 2023-05-16 | 10.614,024700 | +0,10% |
| 2023-05-15 | 10.596,767900 | -0,16% |
| 2023-05-12 | 10.582,732500 | -0,13% |
| 2023-05-11 | 10.584,110300 | +0,01% |
| 2023-05-10 | 10.584,539400 | +0,00% |
| 2023-05-09 | 10.580,750900 | -0,04% |
| 2023-05-08 | 10.565,666300 | -0,14% |
| 2023-05-05 | 10.539,170300 | -0,25% |
| 2023-05-04 | 10.523,099600 | -0,15% |
| 2023-05-03 | 10.526,097800 | +0,03% |
| 2023-05-02 | 10.544,283600 | +0,17% |
| 2023-04-28 | 10.523,021400 | -0,20% |
| 2023-04-27 | 10.493,201700 | -0,28% |
| 2023-04-26 | 10.496,882000 | +0,04% |
| 2023-04-25 | 10.499,295200 | +0,02% |
| 2023-04-24 | 10.495,466200 | -0,04% |
| 2023-04-21 | 10.491,213800 | -0,04% |
| 2023-04-20 | 10.482,078700 | -0,09% |
| 2023-04-19 | 10.472,516000 | -0,09% |
| 2023-04-18 | 10.466,798800 | -0,05% |
| 2023-04-17 | 10.443,010400 | -0,23% |
| 2023-04-14 | 10.443,765000 | +0,01% |
| 2023-04-13 | 10.441,419200 | -0,02% |
| 2023-04-12 | 10.434,522400 | -0,07% |
| 2023-04-11 | 10.429,272200 | -0,05% |
| 2023-04-06 | 10.412,950900 | -0,16% |
| 2023-04-05 | 10.386,660200 | -0,25% |
| 2023-04-04 | 10.380,577600 | -0,06% |
| 2023-04-03 | 10.355,563200 | -0,24% |
| 2023-03-31 | 10.327,006600 | -0,28% |
| 2023-03-30 | 10.317,792600 | -0,09% |
| 2023-03-29 | 10.297,394200 | -0,20% |
| 2023-03-28 | 10.290,900700 | -0,06% |
| 2023-03-27 | 10.264,685600 | -0,25% |
| 2023-03-24 | 10.262,442000 | -0,02% |
| 2023-03-23 | 10.269,722400 | +0,07% |
| 2023-03-22 | 10.255,636300 | -0,14% |
| 2023-03-21 | 10.253,734600 | -0,02% |
| 2023-03-20 | 10.238,121000 | -0,15% |
| 2023-03-17 | 10.248,091400 | +0,10% |
| 2023-03-16 | 10.265,001600 | +0,17% |
| 2023-03-14 | 10.234,680200 | -0,30% |
| 2023-03-13 | 10.297,180100 | +0,61% |
| 2023-03-10 | 10.334,403500 | +0,36% |
| 2023-03-09 | 10.324,177700 | -0,10% |
| 2023-03-08 | 10.318,357500 | -0,06% |
| 2023-03-07 | 10.313,541800 | -0,05% |
| 2023-03-06 | 10.304,169900 | -0,09% |
| 2023-03-03 | 10.271,568100 | -0,32% |
| 2023-03-02 | 10.258,870700 | -0,12% |
| 2023-03-01 | 10.280,427800 | +0,21% |
| 2023-02-28 | 10.285,786900 | +0,05% |
| 2023-02-27 | 10.277,697600 | -0,08% |
| 2023-02-24 | 10.269,237100 | -0,08% |
| 2023-02-23 | 10.266,128500 | -0,03% |
| 2023-02-22 | 10.263,487900 | -0,03% |
| 2023-02-21 | 10.269,696100 | +0,06% |
| 2023-02-20 | 10.254,626900 | -0,15% |
| 2023-02-17 | 10.249,809500 | -0,05% |
| 2023-02-16 | 10.231,557000 | -0,18% |
| 2023-02-15 | 10.239,570300 | +0,08% |
| 2023-02-14 | 10.225,200600 | -0,14% |
| 2023-02-13 | 10.230,849700 | +0,06% |
| 2023-02-10 | 10.218,594500 | -0,12% |
| 2023-02-09 | 10.225,813200 | +0,07% |
| 2023-02-08 | 10.221,196200 | -0,05% |
| 2023-02-07 | 10.198,185200 | -0,23% |
| 2023-02-06 | 10.200,464800 | +0,02% |
| 2023-02-03 | 10.204,604600 | +0,04% |
| 2023-02-02 | 10.190,161700 | -0,14% |
| 2023-02-01 | 10.184,503400 | -0,06% |
| 2023-01-31 | 10.196,195600 | +0,11% |
| 2023-01-30 | 10.202,259700 | +0,06% |
| 2023-01-27 | 10.169,488100 | -0,32% |
| 2023-01-26 | 10.157,738400 | -0,12% |
| 2023-01-25 | 10.157,268500 | 0,00% |
| 2023-01-24 | 10.142,940700 | -0,14% |
| 2023-01-23 | 10.126,175000 | -0,17% |
| 2023-01-20 | 10.113,041600 | -0,13% |
| 2023-01-19 | 10.143,887000 | +0,31% |
| 2023-01-18 | 10.150,624700 | +0,07% |
| 2023-01-17 | 10.121,985400 | -0,28% |
| 2023-01-16 | 10.132,093500 | +0,10% |
| 2023-01-13 | 10.090,533800 | -0,41% |
| 2023-01-12 | 10.032,429300 | -0,58% |
| 2023-01-11 | 10.008,219000 | -0,24% |
| 2023-01-10 | 10.013,551500 | +0,05% |
| 2023-01-09 | 10.028,565300 | +0,15% |
| 2023-01-06 | 9.990,343800 | -0,38% |
| 2023-01-05 | 10.008,167400 | +0,18% |
| 2023-01-04 | 9.936,221600 | -0,72% |
| 2023-01-03 | 9.896,831800 | -0,40% |
| 2023-01-02 | 9.862,546400 | -0,35% |
| 2022-12-30 | 9.872,089600 | +0,10% |
| 2022-12-29 | 9.870,155700 | -0,02% |
| 2022-12-28 | 9.874,175700 | +0,04% |
| 2022-12-27 | 9.871,087400 | -0,03% |
| 2022-12-23 | 9.860,425400 | -0,11% |
| 2022-12-22 | 9.852,467400 | -0,08% |
| 2022-12-21 | 9.791,010100 | -0,62% |
| 2022-12-20 | 9.785,045800 | -0,06% |
| 2022-12-19 | 9.774,481200 | -0,11% |
| 2022-12-16 | 9.810,024500 | +0,36% |
| 2022-12-15 | 9.892,105100 | +0,84% |
| 2022-12-14 | 9.879,398500 | -0,13% |
| 2022-12-13 | 9.836,189300 | -0,44% |
| 2022-12-12 | 9.826,228600 | -0,10% |
| 2022-12-09 | 9.791,285300 | -0,36% |
| 2022-12-08 | 9.822,168400 | +0,32% |
| 2022-12-07 | 9.856,861500 | +0,35% |
| 2022-12-06 | 9.868,957900 | +0,12% |
| 2022-12-05 | 9.893,930500 | +0,25% |
| 2022-12-02 | 9.942,069000 | +0,49% |
| 2022-12-01 | 9.924,308400 | -0,18% |
| 2022-11-30 | 9.903,278900 | -0,21% |
| 2022-11-29 | 9.903,910800 | +0,01% |
| 2022-11-28 | 9.934,254000 | +0,31% |
| 2022-11-25 | 9.913,383700 | -0,21% |
| 2022-11-24 | 9.872,587300 | -0,41% |
| 2022-11-23 | 9.892,599200 | +0,20% |
| 2022-11-22 | 9.870,749800 | -0,22% |
| 2022-11-21 | 9.825,902300 | -0,45% |
| 2022-11-18 | 9.762,990500 | -0,64% |
| 2022-11-17 | 9.742,764600 | -0,21% |
| 2022-11-16 | 9.774,374400 | +0,32% |
| 2022-11-15 | 9.762,481200 | -0,12% |
| 2022-11-14 | 9.767,537800 | +0,05% |
| 2022-11-11 | 9.741,324700 | -0,27% |
| 2022-11-10 | 9.659,204100 | -0,84% |
| 2022-11-09 | 9.631,690600 | -0,28% |
| 2022-11-08 | 9.593,667600 | -0,39% |
| 2022-11-07 | 9.591,634300 | -0,02% |
| 2022-11-04 | 9.538,168600 | -0,56% |
| 2022-11-03 | 9.558,634000 | +0,21% |
| 2022-11-02 | 9.529,181800 | -0,31% |
| 2022-10-28 | 9.412,695600 | -1,22% |
| 2022-10-27 | 9.380,205500 | -0,35% |
| 2022-10-26 | 9.340,142300 | -0,43% |
| 2022-10-25 | 9.309,998500 | -0,32% |
| 2022-10-24 | 9.295,424800 | -0,16% |
| 2022-10-21 | 9.299,073000 | +0,04% |
| 2022-10-20 | 9.338,251100 | +0,42% |
| 2022-10-19 | 9.328,812200 | -0,10% |
| 2022-10-18 | 9.310,875900 | -0,19% |
| 2022-10-17 | 9.278,062100 | -0,35% |
| 2022-10-14 | 9.299,838700 | +0,23% |
| 2022-10-13 | 9.381,605800 | +0,88% |
| 2022-10-12 | 9.414,212000 | +0,35% |
| 2022-10-11 | 9.436,482500 | +0,24% |
| 2022-10-10 | 9.473,067300 | +0,39% |
| 2022-10-07 | 9.492,406500 | +0,20% |
| 2022-10-06 | 9.533,795300 | +0,44% |
| 2022-10-05 | 9.526,989200 | -0,07% |
| 2022-10-04 | 9.496,073800 | -0,32% |
| 2022-10-03 | 9.447,293500 | -0,51% |
| 2022-09-30 | 9.479,008700 | +0,34% |
| 2022-09-29 | 9.536,756100 | +0,61% |
| 2022-09-28 | 9.576,608000 | +0,42% |
| 2022-09-27 | 9.627,070000 | +0,53% |
| 2022-09-26 | 9.674,985900 | +0,50% |
| 2022-09-23 | 9.735,377000 | +0,62% |
| 2022-09-22 | 9.722,812300 | -0,13% |
| 2022-09-21 | 9.749,071100 | +0,27% |
| 2022-09-20 | 9.763,327000 | +0,15% |
| 2022-09-19 | 9.754,706100 | -0,09% |
| 2022-09-16 | 9.767,618000 | +0,13% |
| 2022-09-15 | 9.775,608900 | +0,08% |
| 2022-09-14 | 9.819,168600 | +0,45% |
| 2022-09-13 | 9.833,499600 | +0,15% |
| 2022-09-12 | 9.801,755100 | -0,32% |
| 2022-09-09 | 9.746,039500 | -0,57% |
| 2022-09-08 | 9.721,157200 | -0,26% |
| 2022-09-07 | 9.743,126000 | +0,23% |
| 2022-09-06 | 9.764,031600 | +0,21% |
| 2022-09-05 | 9.744,461800 | -0,20% |
| 2022-09-02 | 9.740,223700 | -0,04% |
| 2022-09-01 | 9.744,326000 | +0,04% |
| 2022-08-31 | 9.789,520900 | +0,46% |
| 2022-08-30 | 9.817,641100 | +0,29% |
| 2022-08-29 | 9.843,527900 | +0,26% |
| 2022-08-26 | 9.865,069800 | +0,22% |
| 2022-08-25 | 9.845,890400 | -0,19% |
| 2022-08-24 | 9.867,159300 | +0,22% |
| 2022-08-23 | 9.885,705700 | +0,19% |
| 2022-08-22 | 9.885,740100 | +0,00% |
| 2022-08-19 | 9.890,258800 | +0,05% |
| 2022-08-18 | 9.882,383100 | -0,08% |
| 2022-08-17 | 9.895,590500 | +0,13% |
| 2022-08-16 | 9.887,015900 | -0,09% |
| 2022-08-15 | 9.884,619100 | -0,02% |
| 2022-08-12 | 9.862,552400 | -0,22% |
| 2022-08-11 | 9.835,583900 | -0,27% |
| 2022-08-10 | 9.819,919200 | -0,16% |
| 2022-08-09 | 9.810,810300 | -0,09% |
| 2022-08-08 | 9.806,870600 | -0,04% |
| 2022-08-05 | 9.795,317900 | -0,12% |
| 2022-08-04 | 9.787,610400 | -0,08% |
| 2022-08-03 | 9.800,644500 | +0,13% |
| 2022-08-02 | 9.794,340600 | -0,06% |
| 2022-08-01 | 9.779,591100 | -0,15% |
| 2022-07-29 | 9.748,301400 | -0,32% |
| 2022-07-28 | 9.744,787900 | -0,04% |
| 2022-07-27 | 9.757,340000 | +0,13% |
| 2022-07-26 | 9.730,223200 | -0,28% |
| 2022-07-25 | 9.711,073800 | -0,20% |
| 2022-07-22 | 9.654,549000 | -0,58% |
| 2022-07-21 | 9.662,731800 | +0,08% |
| 2022-07-20 | 9.658,981700 | -0,04% |
| 2022-07-19 | 9.607,705600 | -0,53% |
| 2022-07-18 | 9.569,755500 | -0,39% |
| 2022-07-15 | 9.571,389600 | +0,02% |
| 2022-07-14 | 9.604,317600 | +0,34% |
| 2022-07-13 | 9.623,730900 | +0,20% |
| 2022-07-12 | 9.659,333100 | +0,37% |
| 2022-07-11 | 9.664,115000 | +0,05% |
| 2022-07-08 | 9.643,338700 | -0,21% |
| 2022-07-07 | 9.627,206300 | -0,17% |
| 2022-07-06 | 9.686,884000 | +0,62% |
| 2022-07-05 | 9.706,594600 | +0,20% |
| 2022-07-04 | 9.703,280700 | -0,03% |
| 2022-07-01 | 9.676,300700 | -0,28% |
| 2022-06-30 | 9.737,363000 | +0,63% |
| 2022-06-29 | 9.747,494700 | +0,10% |
| 2022-06-28 | 9.717,397700 | -0,31% |
| 2022-06-27 | 9.706,324100 | -0,11% |
| 2022-06-24 | 9.657,044000 | -0,51% |
| 2022-06-23 | 9.622,816900 | -0,35% |
| 2022-06-22 | 9.663,922800 | +0,43% |
| 2022-06-21 | 9.649,497200 | -0,15% |
| 2022-06-20 | 9.634,913300 | -0,15% |
| 2022-06-17 | 9.673,924300 | +0,40% |
| 2022-06-16 | 9.736,745800 | +0,65% |
| 2022-06-15 | 9.761,319600 | +0,25% |
| 2022-06-14 | 9.872,710100 | +1,14% |
| 2022-06-13 | 9.893,977400 | +0,22% |
| 2022-06-10 | 9.961,596300 | +0,68% |
| 2022-06-09 | 9.997,516400 | +0,36% |
| 2022-06-08 | 10.079,309800 | +0,82% |
| 2022-06-07 | 10.086,534300 | +0,07% |
| 2022-06-03 | 10.084,481200 | -0,02% |
| 2022-06-02 | 10.115,198600 | +0,30% |
| 2022-06-01 | 10.107,231700 | -0,08% |
| 2022-05-31 | 10.126,555600 | +0,19% |
| 2022-05-30 | 10.145,807100 | +0,19% |
| 2022-05-27 | 10.117,805900 | -0,28% |
| 2022-05-26 | 10.150,109100 | +0,32% |
| 2022-05-25 | 10.138,147600 | -0,12% |
| 2022-05-24 | 10.137,332600 | -0,01% |
| 2022-05-23 | 10.122,025200 | -0,15% |
| 2022-05-20 | 10.077,349400 | -0,44% |
| 2022-05-19 | 10.122,675100 | +0,45% |
| 2022-05-18 | 10.102,149400 | -0,20% |
| 2022-05-17 | 10.111,107600 | +0,09% |
| 2022-05-16 | 10.076,407500 | -0,34% |
| 2022-05-13 | 10.013,565400 | -0,62% |
| 2022-05-12 | 10.012,935600 | -0,01% |
| 2022-05-11 | 9.976,639200 | -0,36% |
| 2022-05-10 | 9.989,453700 | +0,13% |
| 2022-05-09 | 10.027,134300 | +0,38% |
| 2022-05-06 | 10.075,424800 | +0,48% |
| 2022-05-05 | 10.084,295700 | +0,09% |
| 2022-05-04 | 10.073,335900 | -0,11% |
| 2022-05-03 | 10.058,024600 | -0,15% |
| 2022-05-02 | 10.100,181800 | +0,42% |
| 2022-04-29 | 10.139,616200 | +0,39% |
| 2022-04-28 | 10.109,744300 | -0,29% |
| 2022-04-27 | 10.089,580700 | -0,20% |
| 2022-04-26 | 10.085,017200 | -0,05% |
| 2022-04-25 | 10.099,275100 | +0,14% |
| 2022-04-22 | 10.116,654000 | +0,17% |
| 2022-04-21 | 10.115,095400 | -0,02% |
| 2022-04-20 | 10.110,938300 | -0,04% |
| 2022-04-19 | 10.143,140700 | +0,32% |
| 2022-04-14 | 10.141,975100 | -0,01% |
| 2022-04-13 | 10.094,714500 | -0,47% |
| 2022-04-12 | 10.080,905600 | -0,14% |
| 2022-04-11 | 10.081,303100 | +0,00% |
| 2022-04-08 | 10.026,503600 | -0,54% |
| 2022-04-07 | 10.040,659900 | +0,14% |
| 2022-04-06 | 10.034,087900 | -0,07% |
| 2022-04-05 | 10.003,409500 | -0,31% |
| 2022-04-04 | 10.001,490700 | -0,02% |
| 2022-04-01 | 9.959,929600 | -0,42% |
| 2022-03-31 | 9.984,333800 | +0,25% |
| 2022-03-30 | 9.964,004600 | -0,20% |
| 2022-03-29 | 9.971,754500 | +0,08% |
| 2022-03-28 | 9.931,848400 | -0,40% |
| 2022-03-25 | 9.887,032700 | -0,45% |
| 2022-03-24 | 9.881,190200 | -0,06% |
| 2022-03-23 | 9.896,959600 | +0,16% |
| 2022-03-22 | 9.880,719900 | -0,16% |
| 2022-03-21 | 9.898,432200 | +0,18% |
| 2022-03-18 | 9.896,369700 | -0,02% |
| 2022-03-17 | 9.876,418200 | -0,20% |
| 2022-03-16 | 9.874,682400 | -0,02% |
| 2022-03-11 | 9.820,156000 | -0,55% |
| 2022-03-10 | 9.799,055500 | -0,21% |
| 2022-03-09 | 9.775,431100 | -0,24% |
| 2022-03-08 | 9.804,587900 | +0,30% |
| 2022-03-07 | 9.849,252000 | +0,46% |
| 2022-03-04 | 9.888,752400 | +0,40% |
| 2022-03-03 | 9.906,462800 | +0,18% |
| 2022-03-02 | 9.923,383900 | +0,17% |
| 2022-03-01 | 9.914,980700 | -0,08% |
| 2022-02-28 | 9.914,488300 | 0,00% |
| 2022-02-25 | 9.850,091900 | -0,65% |
| 2022-02-24 | 9.894,690700 | +0,45% |
| 2022-02-23 | 9.917,666600 | +0,23% |
| 2022-02-22 | 9.957,171600 | +0,40% |
| 2022-02-21 | 9.961,970800 | +0,05% |
| 2022-02-18 | 9.954,344200 | -0,08% |
| 2022-02-17 | 9.945,744700 | -0,09% |
| 2022-02-16 | 9.917,212300 | -0,29% |
| 2022-02-15 | 9.936,801200 | +0,20% |
| 2022-02-14 | 9.950,829800 | +0,14% |
| 2022-02-11 | 9.951,659100 | +0,01% |
| 2022-02-10 | 10.011,298200 | +0,60% |
| 2022-02-09 | 9.996,875600 | -0,14% |
| 2022-02-08 | 9.969,053400 | -0,28% |
| 2022-02-07 | 9.942,528400 | -0,27% |
| 2022-02-04 | 9.977,648900 | +0,35% |
| 2022-02-03 | 10.004,728000 | +0,27% |
| 2022-02-02 | 9.989,853300 | -0,15% |
| 2022-02-01 | 10.007,502100 | +0,18% |
| 2022-01-31 | 10.019,386600 | +0,12% |
| 2022-01-28 | 10.005,911300 | -0,13% |
| 2022-01-27 | 9.945,997200 | -0,60% |
| 2022-01-26 | 9.955,786500 | +0,10% |
| 2022-01-25 | 9.972,173500 | +0,16% |
| 2022-01-24 | 10.011,712600 | +0,40% |
| 2022-01-21 | 10.053,849800 | +0,42% |
| 2022-01-20 | 10.057,831400 | +0,04% |
| 2022-01-19 | 10.063,605100 | +0,06% |
| 2022-01-18 | 10.057,362000 | -0,06% |
| 2022-01-17 | 10.073,867300 | +0,16% |
| 2022-01-14 | 10.068,494400 | -0,05% |
| 2022-01-13 | 10.046,925400 | -0,21% |
| 2022-01-12 | 10.061,606500 | +0,15% |
| 2022-01-11 | 10.052,733400 | -0,09% |
| 2022-01-10 | 10.018,991200 | -0,34% |
| 2022-01-07 | 10.006,037600 | -0,13% |
| 2022-01-06 | 10.025,664400 | +0,20% |
| 2022-01-05 | 10.033,448800 | +0,08% |
| 2022-01-04 | 9.999,043800 | -0,34% |
| 2022-01-03 | 9.996,222100 | -0,03% |
| 2021-12-30 | 10.019,140700 | +0,23% |
| 2021-12-29 | 10.025,759700 | +0,07% |
| 2021-12-28 | 9.977,992100 | -0,48% |
| 2021-12-27 | 9.969,957600 | -0,08% |
| 2021-12-23 | 9.970,682700 | +0,01% |
| 2021-12-22 | 9.946,627700 | -0,24% |
| 2021-12-21 | 9.929,921500 | -0,17% |
| 2021-12-20 | 9.970,248300 | +0,41% |
| 2021-12-17 | 9.970,212300 | 0,00% |
| 2021-12-16 | 9.935,061600 | -0,35% |
| 2021-12-15 | 9.899,986900 | -0,35% |
| 2021-12-14 | 9.919,392200 | +0,20% |
| 2021-12-13 | 9.904,251200 | -0,15% |
| 2021-12-10 | 9.910,182300 | +0,06% |
| 2021-12-09 | 9.914,232800 | +0,04% |
| 2021-12-08 | 9.964,236000 | +0,50% |
| 2021-12-07 | 9.933,568100 | -0,31% |
| 2021-12-06 | 9.883,251700 | -0,51% |
| 2021-12-03 | 9.833,314200 | -0,51% |
| 2021-12-02 | 9.838,902000 | +0,06% |
| 2021-12-01 | 9.841,297500 | +0,02% |
| 2021-11-30 | 9.929,766500 | +0,90% |
| 2021-11-29 | 9.944,737700 | +0,15% |
| 2021-11-26 | 10.056,232600 | +1,12% |
| 2021-11-25 | 10.013,275700 | -0,43% |
| 2021-11-24 | 9.966,873300 | -0,46% |
| 2021-11-23 | 9.967,665000 | +0,01% |
| 2021-11-22 | 9.971,443800 | +0,04% |
| 2021-11-19 | 9.980,729100 | +0,09% |
| 2021-11-18 | 10.023,353800 | +0,43% |
| 2021-11-17 | 10.053,355300 | +0,30% |
| 2021-11-16 | 10.067,241600 | +0,14% |
| 2021-11-15 | 10.019,636100 | -0,47% |
| 2021-11-12 | 10.000,593400 | -0,19% |
| 2021-11-11 | 10.004,342500 | +0,04% |
| 2021-11-10 | 9.955,065300 | -0,49% |
| 2021-11-09 | 9.982,695800 | +0,28% |
| 2021-11-08 | 10.015,354700 | +0,33% |
| 2021-11-05 | 10.042,511800 | +0,27% |
| 2021-11-04 | 10.017,652700 | -0,25% |
| 2021-11-03 | 10.023,909300 | +0,06% |
| 2021-11-02 | 10.034,011600 | +0,10% |
| 2021-10-29 | 10.003,671900 | -0,30% |
| 2021-10-28 | 10.015,077900 | +0,11% |
| 2021-10-27 | 10.017,006600 | +0,02% |
| 2021-10-26 | 9.968,668000 | -0,48% |
| 2021-10-25 | 9.973,822200 | +0,05% |
| 2021-10-22 | 9.970,940000 | -0,03% |
| 2021-10-21 | 9.979,249900 | +0,08% |
| 2021-10-20 | 9.939,035300 | -0,40% |
| 2021-10-19 | 9.931,867800 | -0,07% |
| 2021-10-18 | 9.943,056900 | +0,11% |
| 2021-10-15 | 9.958,472000 | +0,16% |
| 2021-10-14 | 9.937,565400 | -0,21% |
| 2021-10-13 | 9.923,366900 | -0,14% |
| 2021-10-12 | 9.913,143800 | -0,10% |
| 2021-10-11 | 9.931,672800 | +0,19% |
| 2021-10-08 | 9.954,945600 | +0,23% |
| 2021-10-07 | 9.929,970400 | -0,25% |
| 2021-10-06 | 9.901,375400 | -0,29% |
| 2021-10-05 | 9.907,802800 | +0,06% |
| 2021-10-04 | 9.869,197400 | -0,39% |
| 2021-10-01 | 9.907,813300 | +0,39% |
| 2021-09-30 | 9.933,260600 | +0,26% |
| 2021-09-29 | 9.911,016300 | -0,22% |
| 2021-09-28 | 9.950,263100 | +0,40% |
| 2021-09-27 | 9.941,226200 | -0,09% |
| 2021-09-24 | 9.962,843700 | +0,22% |
| 2021-09-23 | 9.948,515700 | -0,14% |
| 2021-09-22 | 9.969,290300 | +0,21% |
| 2021-09-21 | 9.955,441400 | -0,14% |
| 2021-09-20 | 9.982,759000 | +0,27% |
| 2021-09-17 | 10.015,658200 | +0,33% |
| 2021-09-16 | 10.012,707300 | -0,03% |
| 2021-09-15 | 10.039,836800 | +0,27% |
| 2021-09-14 | 10.048,800200 | +0,09% |
| 2021-09-13 | 10.027,291900 | -0,21% |
| 2021-09-10 | 10.058,703800 | +0,31% |
| 2021-09-09 | 10.099,405000 | +0,40% |
| 2021-09-08 | 10.061,008000 | -0,38% |
| 2021-09-07 | 10.100,871500 | +0,40% |
| 2021-09-06 | 10.101,375200 | +0,00% |
| 2021-09-03 | 10.095,934200 | -0,05% |
| 2021-09-02 | 10.094,266000 | -0,02% |
| 2021-09-01 | 10.064,905500 | -0,29% |
| 2021-08-31 | 10.075,905200 | +0,11% |
| 2021-08-30 | 10.073,563100 | -0,02% |
| 2021-08-27 | 10.072,841600 | -0,01% |
| 2021-08-26 | 10.078,686100 | +0,06% |
| 2021-08-25 | 10.102,447900 | +0,24% |
| 2021-08-24 | 10.135,316400 | +0,33% |
| 2021-08-23 | 10.167,830500 | +0,32% |
| 2021-08-19 | 10.147,436400 | -0,20% |
| 2021-08-18 | 10.150,332800 | +0,03% |
| 2021-08-17 | 10.127,539600 | -0,22% |
| 2021-08-16 | 10.117,308200 | -0,10% |
| 2021-08-13 | 10.102,977100 | -0,14% |
| 2021-08-12 | 10.089,622300 | -0,13% |
| 2021-08-11 | 10.050,344600 | -0,39% |
| 2021-08-10 | 10.041,878300 | -0,08% |
| 2021-08-09 | 10.007,067000 | -0,35% |
| 2021-08-06 | 9.989,990000 | -0,17% |
| 2021-08-05 | 9.980,482100 | -0,10% |
| 2021-08-04 | 10.005,520300 | +0,25% |
| 2021-08-03 | 9.983,162500 | -0,22% |
| 2021-08-02 | 9.952,742200 | -0,30% |
| 2021-07-30 | 9.948,526500 | -0,04% |
| 2021-07-29 | 9.979,493600 | +0,31% |
| 2021-07-28 | 10.010,621800 | +0,31% |
| 2021-07-27 | 9.988,226300 | -0,22% |
| 2021-07-26 | 10.034,354400 | +0,46% |
| 2021-07-23 | 9.984,207300 | -0,50% |
| 2021-07-22 | 9.963,226900 | -0,21% |
| 2021-07-21 | 9.965,655500 | +0,02% |
| 2021-07-20 | 9.957,862000 | -0,08% |
| 2021-07-19 | 10.013,140100 | +0,56% |
| 2021-07-16 | 9.972,505200 | -0,41% |
| 2021-07-15 | 9.995,703900 | +0,23% |
| 2021-07-14 | 10.003,686000 | +0,08% |
| 2021-07-13 | 9.984,359400 | -0,19% |
| 2021-07-12 | 9.940,232800 | -0,44% |
| 2021-07-09 | 9.926,768400 | -0,14% |
| 2021-07-08 | 9.992,793800 | +0,67% |
| 2021-07-07 | 9.949,500400 | -0,43% |
| 2021-07-06 | 9.940,305400 | -0,09% |
| 2021-07-05 | 9.931,095100 | -0,09% |
| 2021-07-02 | 9.899,710500 | -0,32% |
| 2021-07-01 | 9.889,991800 | -0,10% |
| 2021-06-30 | 9.883,632000 | -0,06% |
| 2021-06-29 | 9.910,845100 | +0,28% |
| 2021-06-28 | 9.900,599100 | -0,10% |
| 2021-06-25 | 9.890,286100 | -0,10% |
| 2021-06-24 | 9.876,519800 | -0,14% |
| 2021-06-23 | 9.954,630500 | +0,79% |
| 2021-06-22 | 9.946,804600 | -0,08% |
| 2021-06-21 | 9.945,421300 | -0,01% |
| 2021-06-18 | 9.998,076100 | +0,53% |
| 2021-06-17 | 9.957,639300 | -0,40% |
| 2021-06-16 | 9.960,350800 | +0,03% |
| 2021-06-15 | 9.956,418100 | -0,04% |
| 2021-06-14 | 9.953,704800 | -0,03% |
| 2021-06-11 | 9.945,411900 | -0,08% |
| 2021-06-10 | 9.919,502900 | -0,26% |
| 2021-06-09 | 9.903,839100 | -0,16% |
| 2021-06-08 | 9.911,155300 | +0,07% |
| 2021-06-07 | 9.902,892700 | -0,08% |
| 2021-06-04 | 9.882,865700 | -0,20% |
| 2021-06-03 | 9.855,331300 | -0,28% |
| 2021-06-02 | 9.821,964600 | -0,34% |
| 2021-06-01 | 9.823,487100 | +0,02% |
| 2021-05-31 | 9.870,702200 | +0,48% |
| 2021-05-28 | 9.835,144900 | -0,36% |
| 2021-05-27 | 9.871,228100 | +0,37% |
| 2021-05-26 | 9.863,501200 | -0,08% |
| 2021-05-25 | 9.885,058700 | +0,22% |
| 2021-05-21 | 9.860,795400 | -0,25% |
| 2021-05-20 | 9.839,288100 | -0,22% |
| 2021-05-19 | 9.856,053200 | +0,17% |
| 2021-05-18 | 9.851,943700 | -0,04% |
| 2021-05-17 | 9.818,437300 | -0,34% |
| 2021-05-14 | 9.835,809700 | +0,18% |
| 2021-05-13 | 9.836,974500 | +0,01% |
| 2021-05-12 | 9.826,177600 | -0,11% |
| 2021-05-11 | 9.922,930700 | +0,98% |
| 2021-05-10 | 9.885,124000 | -0,38% |
| 2021-05-07 | 9.870,564800 | -0,15% |
| 2021-05-06 | 9.817,517100 | -0,54% |
| 2021-05-05 | 9.793,607000 | -0,24% |
| 2021-05-04 | 9.796,105800 | +0,03% |
| 2021-05-03 | 9.780,582900 | -0,16% |
| 2021-04-30 | 9.747,906100 | -0,33% |
| 2021-04-29 | 9.725,313300 | -0,23% |
| 2021-04-28 | 9.738,519100 | +0,14% |
| 2021-04-27 | 9.758,528300 | +0,21% |
| 2021-04-26 | 9.786,193000 | +0,28% |
| 2021-04-23 | 9.832,082500 | +0,47% |
| 2021-04-22 | 9.828,606300 | -0,04% |
| 2021-04-21 | 9.842,744300 | +0,14% |
| 2021-04-20 | 9.863,333800 | +0,21% |
| 2021-04-19 | 9.828,237200 | -0,36% |
| 2021-04-16 | 9.801,747700 | -0,27% |
| 2021-04-15 | 9.774,458100 | -0,28% |
| 2021-04-14 | 9.788,847700 | +0,15% |
| 2021-04-13 | 9.803,303300 | +0,15% |
| 2021-04-12 | 9.806,711100 | +0,03% |
| 2021-04-09 | 9.813,037400 | +0,06% |
| 2021-04-08 | 9.797,699600 | -0,16% |
| 2021-04-07 | 9.796,262900 | -0,01% |
| 2021-04-06 | 9.793,487300 | -0,03% |
| 2021-04-01 | 9.810,587800 | +0,17% |
| 2021-03-31 | 9.846,307000 | +0,36% |
| 2021-03-30 | 9.866,799500 | +0,21% |
| 2021-03-29 | 9.805,214600 | -0,62% |
| 2021-03-26 | 9.788,697200 | -0,17% |
| 2021-03-25 | 9.729,717200 | -0,60% |
| 2021-03-24 | 9.787,103000 | +0,59% |
| 2021-03-23 | 9.739,708300 | -0,48% |
| 2021-03-22 | 9.720,203000 | -0,20% |
| 2021-03-19 | 9.681,507100 | -0,40% |
| 2021-03-18 | 9.659,275200 | -0,23% |
| 2021-03-17 | 9.687,236000 | +0,29% |
| 2021-03-16 | 9.656,428100 | -0,32% |
| 2021-03-12 | 9.611,998500 | -0,46% |
| 2021-03-11 | 9.623,685500 | +0,12% |
| 2021-03-10 | 9.591,822100 | -0,33% |
| 2021-03-09 | 9.543,037500 | -0,51% |
| 2021-03-08 | 9.500,748300 | -0,44% |
| 2021-03-05 | 9.461,869200 | -0,41% |
| 2021-03-04 | 9.456,810900 | -0,05% |
| 2021-03-03 | 9.464,307300 | +0,08% |
| 2021-03-02 | 9.477,426300 | +0,14% |
| 2021-03-01 | 9.439,592500 | -0,40% |
| 2021-02-26 | 9.486,666600 | +0,50% |
| 2021-02-25 | 9.484,104200 | -0,03% |
| 2021-02-24 | 9.520,614500 | +0,38% |
| 2021-02-23 | 9.503,374900 | -0,18% |
| 2021-02-22 | 9.485,331100 | -0,19% |
| 2021-02-19 | 9.520,807800 | +0,37% |
| 2021-02-18 | 9.567,817000 | +0,49% |
| 2021-02-17 | 9.531,344600 | -0,38% |
| 2021-02-16 | 9.515,100600 | -0,17% |
| 2021-02-15 | 9.515,327800 | +0,00% |
| 2021-02-12 | 9.517,871300 | +0,03% |
| 2021-02-11 | 9.542,741400 | +0,26% |
| 2021-02-10 | 9.527,003000 | -0,16% |
| 2021-02-09 | 9.546,919500 | +0,21% |
| 2021-02-08 | 9.539,913100 | -0,07% |
| 2021-02-05 | 9.545,313300 | +0,06% |
| 2021-02-04 | 9.560,563400 | +0,16% |
| 2021-02-03 | 9.537,941700 | -0,24% |
| 2021-02-02 | 9.543,600100 | +0,06% |
| 2021-02-01 | 9.518,252500 | -0,27% |
| 2021-01-29 | 9.575,540400 | +0,60% |
| 2021-01-28 | 9.625,438500 | +0,52% |
| 2021-01-27 | 9.609,915400 | -0,16% |
| 2021-01-26 | 9.610,864800 | +0,01% |
| 2021-01-25 | 9.559,180800 | -0,54% |
| 2021-01-22 | 9.562,298200 | +0,03% |
| 2021-01-21 | 9.567,546300 | +0,05% |
| 2021-01-20 | 9.569,554000 | +0,02% |
| 2021-01-19 | 9.570,159700 | +0,01% |
| 2021-01-18 | 9.607,037600 | +0,39% |
| 2021-01-15 | 9.594,981700 | -0,13% |
| 2021-01-14 | 9.601,100700 | +0,06% |
| 2021-01-13 | 9.552,761300 | -0,50% |
| 2021-01-12 | 9.565,443600 | +0,13% |
| 2021-01-11 | 9.558,782300 | -0,07% |
| 2021-01-08 | 9.552,125200 | -0,07% |
| 2021-01-07 | 9.542,785000 | -0,10% |
| 2021-01-06 | 9.555,126800 | +0,13% |
| 2021-01-05 | 9.567,846900 | +0,13% |
| 2021-01-04 | 9.517,888300 | -0,52% |
| 2020-12-30 | 9.512,562900 | -0,06% |
| 2020-12-29 | 9.497,545600 | -0,16% |
| 2020-12-28 | 9.492,876800 | -0,05% |
| 2020-12-23 | 9.484,167600 | -0,09% |
| 2020-12-22 | 9.496,689600 | +0,13% |
| 2020-12-21 | 9.527,896700 | +0,33% |
| 2020-12-18 | 9.519,767900 | -0,09% |
| 2020-12-17 | 9.535,552100 | +0,17% |
| 2020-12-16 | 9.506,056500 | -0,31% |
| 2020-12-15 | 9.542,621300 | +0,38% |
| 2020-12-14 | 9.534,852100 | -0,08% |
| 2020-12-11 | 9.534,654500 | 0,00% |
| 2020-12-10 | 9.552,225500 | +0,18% |
| 2020-12-09 | 9.552,149100 | 0,00% |
| 2020-12-08 | 9.543,449600 | -0,09% |
| 2020-12-07 | 9.547,806500 | +0,05% |
| 2020-12-04 | 9.567,164300 | +0,20% |
| 2020-12-03 | 9.600,962700 | +0,35% |
| 2020-12-02 | 9.608,537600 | +0,08% |
| 2020-12-01 | 9.641,094900 | +0,34% |
| 2020-11-30 | 9.707,642100 | +0,69% |
| 2020-11-27 | 9.710,273600 | +0,03% |
| 2020-11-26 | 9.730,551700 | +0,21% |
| 2020-11-25 | 9.698,123500 | -0,33% |
| 2020-11-24 | 9.704,869300 | +0,07% |
| 2020-11-23 | 9.740,223400 | +0,36% |
| 2020-11-20 | 9.741,816100 | +0,02% |
| 2020-11-19 | 9.746,196600 | +0,04% |
| 2020-11-18 | 9.756,930800 | +0,11% |
| 2020-11-17 | 9.764,078400 | +0,07% |
| 2020-11-16 | 9.729,956200 | -0,35% |
| 2020-11-13 | 9.767,236800 | +0,38% |
| 2020-11-12 | 9.783,530800 | +0,17% |
| 2020-11-11 | 9.673,006000 | -1,13% |
| 2020-11-10 | 9.605,632700 | -0,70% |
| 2020-11-09 | 9.627,399000 | +0,23% |
| 2020-11-06 | 9.639,556700 | +0,13% |
| 2020-11-05 | 9.661,415500 | +0,23% |
| 2020-11-04 | 9.619,527700 | -0,43% |
| 2020-11-03 | 9.600,890600 | -0,19% |
| 2020-11-02 | 9.575,988100 | -0,26% |
| 2020-10-30 | 9.589,675100 | +0,14% |
| 2020-10-29 | 9.596,017200 | +0,07% |
| 2020-10-28 | 9.620,067000 | +0,25% |
| 2020-10-27 | 9.631,356100 | +0,12% |
| 2020-10-26 | 9.633,169800 | +0,02% |
| 2020-10-22 | 9.618,618700 | -0,15% |
| 2020-10-21 | 9.654,394900 | +0,37% |
| 2020-10-20 | 9.654,128500 | 0,00% |
| 2020-10-19 | 9.663,559300 | +0,10% |
| 2020-10-16 | 9.688,376900 | +0,26% |
| 2020-10-15 | 9.710,790300 | +0,23% |
| 2020-10-14 | 9.722,722200 | +0,12% |
| 2020-10-13 | 9.703,611600 | -0,20% |
| 2020-10-12 | 9.674,407400 | -0,30% |
| 2020-10-09 | 9.689,978200 | +0,16% |
| 2020-10-08 | 9.674,681900 | -0,16% |
| 2020-10-07 | 9.650,346800 | -0,25% |
| 2020-10-06 | 9.682,906500 | +0,34% |
| 2020-10-05 | 9.683,497200 | +0,01% |
| 2020-10-02 | 9.669,068700 | -0,15% |
| 2020-10-01 | 9.666,704000 | -0,02% |
| 2020-09-30 | 9.674,142300 | +0,08% |
| 2020-09-29 | 9.679,682600 | +0,06% |
| 2020-09-28 | 9.669,123500 | -0,11% |
| 2020-09-25 | 9.665,803000 | -0,03% |
| 2020-09-24 | 9.682,472200 | +0,17% |
| 2020-09-23 | 9.698,260000 | +0,16% |
| 2020-09-22 | 9.697,484500 | -0,01% |
| 2020-09-21 | 9.720,853300 | +0,24% |
| 2020-09-18 | 9.738,976700 | +0,19% |
| 2020-09-17 | 9.764,021700 | +0,26% |
| 2020-09-16 | 9.768,869300 | +0,05% |
| 2020-09-15 | 9.767,928200 | -0,01% |
| 2020-09-14 | 9.787,874300 | +0,20% |
| 2020-09-11 | 9.775,939900 | -0,12% |
| 2020-09-10 | 9.793,666100 | +0,18% |
| 2020-09-09 | 9.794,346900 | +0,01% |
| 2020-09-08 | 9.799,448400 | +0,05% |
| 2020-09-07 | 9.804,730200 | +0,05% |
| 2020-09-04 | 9.847,757200 | +0,44% |
| 2020-09-03 | 9.838,002700 | -0,10% |
| 2020-09-02 | 9.759,962900 | -0,79% |
| 2020-09-01 | 9.801,775400 | +0,43% |
| 2020-08-31 | 9.821,616200 | +0,20% |
| 2020-08-28 | 9.828,333800 | +0,07% |
| 2020-08-27 | 9.871,825100 | +0,44% |
| 2020-08-26 | 9.884,390900 | +0,13% |
| 2020-08-25 | 9.889,918200 | +0,06% |
| 2020-08-24 | 9.875,955200 | -0,14% |
| 2020-08-19 | 9.887,748600 | +0,12% |
| 2020-08-18 | 9.908,762800 | +0,21% |
| 2020-08-17 | 9.926,975100 | +0,18% |
| 2020-08-14 | 9.929,084300 | +0,02% |
| 2020-08-13 | 9.946,857600 | +0,18% |
| 2020-08-12 | 9.920,342100 | -0,27% |
| 2020-08-11 | 9.901,191800 | -0,19% |
| 2020-08-10 | 9.929,786000 | +0,29% |
| 2020-08-07 | 9.948,228400 | +0,19% |
| 2020-08-06 | 10.008,471400 | +0,61% |
| 2020-08-05 | 10.008,521900 | +0,00% |
| 2020-08-04 | 10.006,778200 | -0,02% |
| 2020-08-03 | 10.002,750700 | -0,04% |