Aktuális árfolyam
11.596,5142
2023-10-06
Eszközérték
1.798 M
Forint
Hozam (1 év)
+15,97%
Évesített hozam
+5,32%
Maximum ár
11.778,8460
Minimum ár
9.588,0471
Volatilitás
5,05%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-10-06 | 11.596,514200 | - |
| 2023-10-05 | 11.697,083800 | +0,87% |
| 2023-10-04 | 11.696,321600 | -0,01% |
| 2023-10-03 | 11.693,297800 | -0,03% |
| 2023-10-02 | 11.691,455600 | -0,02% |
| 2023-09-29 | 11.687,703300 | -0,03% |
| 2023-09-28 | 11.664,807600 | -0,20% |
| 2023-09-27 | 11.707,883200 | +0,37% |
| 2023-09-26 | 11.712,757900 | +0,04% |
| 2023-09-25 | 11.724,077400 | +0,10% |
| 2023-09-22 | 11.735,779600 | +0,10% |
| 2023-09-21 | 11.750,248400 | +0,12% |
| 2023-09-20 | 11.725,487300 | -0,21% |
| 2023-09-19 | 11.707,068100 | -0,16% |
| 2023-09-18 | 11.720,452900 | +0,11% |
| 2023-09-15 | 11.702,302800 | -0,15% |
| 2023-09-14 | 11.662,415900 | -0,34% |
| 2023-09-13 | 11.656,554500 | -0,05% |
| 2023-09-12 | 11.646,515000 | -0,09% |
| 2023-09-11 | 11.608,654600 | -0,33% |
| 2023-09-08 | 11.583,909500 | -0,21% |
| 2023-09-07 | 11.574,868400 | -0,08% |
| 2023-09-06 | 11.578,568800 | +0,03% |
| 2023-09-05 | 11.577,468800 | -0,01% |
| 2023-09-04 | 11.583,399300 | +0,05% |
| 2023-09-01 | 11.583,079600 | 0,00% |
| 2023-08-31 | 11.585,735000 | +0,02% |
| 2023-08-30 | 11.596,717200 | +0,09% |
| 2023-08-29 | 11.553,587900 | -0,37% |
| 2023-08-28 | 11.500,362200 | -0,46% |
| 2023-08-25 | 11.480,386600 | -0,17% |
| 2023-08-24 | 11.484,914100 | +0,04% |
| 2023-08-23 | 11.476,819200 | -0,07% |
| 2023-08-22 | 11.453,376000 | -0,20% |
| 2023-08-21 | 11.437,687300 | -0,14% |
| 2023-08-18 | 11.446,638900 | +0,08% |
| 2023-08-17 | 11.467,337800 | +0,18% |
| 2023-08-16 | 11.475,087100 | +0,07% |
| 2023-08-15 | 11.504,933200 | +0,26% |
| 2023-08-14 | 11.491,376300 | -0,12% |
| 2023-08-11 | 11.512,183500 | +0,18% |
| 2023-08-10 | 11.477,217200 | -0,30% |
| 2023-08-09 | 11.448,879500 | -0,25% |
| 2023-08-08 | 11.475,863800 | +0,24% |
| 2023-08-07 | 11.462,529500 | -0,12% |
| 2023-08-04 | 11.409,623900 | -0,46% |
| 2023-08-03 | 11.419,313000 | +0,08% |
| 2023-08-02 | 11.463,697000 | +0,39% |
| 2023-08-01 | 11.501,517700 | +0,33% |
| 2023-07-31 | 11.500,056600 | -0,01% |
| 2023-07-28 | 11.496,514000 | -0,03% |
| 2023-07-27 | 11.457,342100 | -0,34% |
| 2023-07-26 | 11.467,143400 | +0,09% |
| 2023-07-25 | 11.450,000900 | -0,15% |
| 2023-07-24 | 11.434,133100 | -0,14% |
| 2023-07-21 | 11.417,299100 | -0,15% |
| 2023-07-20 | 11.385,693800 | -0,28% |
| 2023-07-19 | 11.374,572100 | -0,10% |
| 2023-07-18 | 11.361,455200 | -0,12% |
| 2023-07-17 | 11.361,883100 | +0,00% |
| 2023-07-14 | 11.369,327600 | +0,07% |
| 2023-07-13 | 11.362,086900 | -0,06% |
| 2023-07-12 | 11.310,861100 | -0,45% |
| 2023-07-11 | 11.270,515100 | -0,36% |
| 2023-07-10 | 11.261,131100 | -0,08% |
| 2023-07-07 | 11.240,923800 | -0,18% |
| 2023-07-06 | 11.340,790900 | +0,89% |
| 2023-07-05 | 11.372,747400 | +0,28% |
| 2023-07-04 | 11.355,557100 | -0,15% |
| 2023-07-03 | 11.325,620400 | -0,26% |
| 2023-06-30 | 11.291,408700 | -0,30% |
| 2023-06-29 | 11.281,492200 | -0,09% |
| 2023-06-28 | 11.253,005400 | -0,25% |
| 2023-06-27 | 11.219,321300 | -0,30% |
| 2023-06-26 | 11.196,593300 | -0,20% |
| 2023-06-23 | 11.199,550400 | +0,03% |
| 2023-06-22 | 11.232,999800 | +0,30% |
| 2023-06-21 | 11.252,303200 | +0,17% |
| 2023-06-20 | 11.256,735100 | +0,04% |
| 2023-06-19 | 11.277,290100 | +0,18% |
| 2023-06-16 | 11.265,167600 | -0,11% |
| 2023-06-15 | 11.275,266900 | +0,09% |
| 2023-06-14 | 11.248,198000 | -0,24% |
| 2023-06-13 | 11.230,535800 | -0,16% |
| 2023-06-12 | 11.213,042400 | -0,16% |
| 2023-06-09 | 11.221,243800 | +0,07% |
| 2023-06-08 | 11.207,880600 | -0,12% |
| 2023-06-07 | 11.205,926100 | -0,02% |
| 2023-06-06 | 11.190,131900 | -0,14% |
| 2023-06-05 | 11.197,673100 | +0,07% |
| 2023-06-02 | 11.106,242400 | -0,82% |
| 2023-06-01 | 11.069,801500 | -0,33% |
| 2023-05-31 | 11.126,128600 | +0,51% |
| 2023-05-30 | 11.136,693000 | +0,09% |
| 2023-05-26 | 11.091,072700 | -0,41% |
| 2023-05-25 | 11.113,985900 | +0,21% |
| 2023-05-24 | 11.174,322100 | +0,54% |
| 2023-05-23 | 11.146,846300 | -0,25% |
| 2023-05-22 | 11.129,283300 | -0,16% |
| 2023-05-19 | 11.088,692900 | -0,36% |
| 2023-05-18 | 11.057,405000 | -0,28% |
| 2023-05-17 | 11.057,212900 | 0,00% |
| 2023-05-16 | 11.072,916000 | +0,14% |
| 2023-05-15 | 11.046,528000 | -0,24% |
| 2023-05-12 | 11.022,043500 | -0,22% |
| 2023-05-11 | 11.026,955000 | +0,04% |
| 2023-05-10 | 11.037,049000 | +0,09% |
| 2023-05-09 | 11.042,860100 | +0,05% |
| 2023-05-08 | 11.029,065900 | -0,12% |
| 2023-05-05 | 10.947,367700 | -0,74% |
| 2023-05-04 | 10.978,947800 | +0,29% |
| 2023-05-03 | 10.957,041300 | -0,20% |
| 2023-05-02 | 11.024,428000 | +0,62% |
| 2023-04-28 | 10.989,620400 | -0,32% |
| 2023-04-27 | 10.970,473300 | -0,17% |
| 2023-04-26 | 10.966,753700 | -0,03% |
| 2023-04-25 | 10.992,933800 | +0,24% |
| 2023-04-24 | 10.973,001100 | -0,18% |
| 2023-04-21 | 10.961,456300 | -0,11% |
| 2023-04-20 | 10.982,804500 | +0,19% |
| 2023-04-19 | 10.951,255700 | -0,29% |
| 2023-04-18 | 10.926,505500 | -0,23% |
| 2023-04-17 | 10.934,801600 | +0,08% |
| 2023-04-14 | 10.910,423700 | -0,22% |
| 2023-04-13 | 10.906,272900 | -0,04% |
| 2023-04-12 | 10.880,600200 | -0,24% |
| 2023-04-11 | 10.853,060400 | -0,25% |
| 2023-04-06 | 10.802,601500 | -0,46% |
| 2023-04-05 | 10.814,601800 | +0,11% |
| 2023-04-04 | 10.806,887800 | -0,07% |
| 2023-04-03 | 10.794,994900 | -0,11% |
| 2023-03-31 | 10.791,948100 | -0,03% |
| 2023-03-30 | 10.716,405100 | -0,70% |
| 2023-03-29 | 10.655,040800 | -0,57% |
| 2023-03-28 | 10.679,640600 | +0,23% |
| 2023-03-27 | 10.610,632100 | -0,65% |
| 2023-03-24 | 10.734,418900 | +1,17% |
| 2023-03-23 | 10.750,000500 | +0,15% |
| 2023-03-22 | 10.792,308400 | +0,39% |
| 2023-03-21 | 10.698,644000 | -0,87% |
| 2023-03-20 | 10.638,122900 | -0,57% |
| 2023-03-17 | 10.751,824400 | +1,07% |
| 2023-03-16 | 10.727,087500 | -0,23% |
| 2023-03-14 | 10.877,254100 | +1,40% |
| 2023-03-13 | 11.025,257800 | +1,36% |
| 2023-03-10 | 11.089,821100 | +0,59% |
| 2023-03-09 | 11.161,423600 | +0,65% |
| 2023-03-08 | 11.165,637200 | +0,04% |
| 2023-03-07 | 11.214,926300 | +0,44% |
| 2023-03-06 | 11.182,512600 | -0,29% |
| 2023-03-03 | 11.105,376100 | -0,69% |
| 2023-03-02 | 11.101,506300 | -0,03% |
| 2023-03-01 | 11.138,160100 | +0,33% |
| 2023-02-28 | 11.123,738600 | -0,13% |
| 2023-02-27 | 11.049,914000 | -0,66% |
| 2023-02-24 | 11.084,575900 | +0,31% |
| 2023-02-23 | 11.054,726300 | -0,27% |
| 2023-02-22 | 11.087,757400 | +0,30% |
| 2023-02-21 | 11.127,488100 | +0,36% |
| 2023-02-20 | 11.117,842600 | -0,09% |
| 2023-02-17 | 11.127,864300 | +0,09% |
| 2023-02-16 | 11.104,100500 | -0,21% |
| 2023-02-15 | 11.094,690900 | -0,08% |
| 2023-02-14 | 11.082,412100 | -0,11% |
| 2023-02-13 | 11.070,709600 | -0,11% |
| 2023-02-10 | 11.122,226800 | +0,47% |
| 2023-02-09 | 11.095,822600 | -0,24% |
| 2023-02-08 | 11.078,499600 | -0,16% |
| 2023-02-07 | 11.104,104200 | +0,23% |
| 2023-02-06 | 11.154,788000 | +0,46% |
| 2023-02-03 | 11.169,527200 | +0,13% |
| 2023-02-02 | 11.069,610500 | -0,89% |
| 2023-02-01 | 11.042,386700 | -0,25% |
| 2023-01-31 | 11.047,518300 | +0,05% |
| 2023-01-30 | 11.064,265400 | +0,15% |
| 2023-01-27 | 11.036,466400 | -0,25% |
| 2023-01-26 | 11.016,683600 | -0,18% |
| 2023-01-25 | 11.042,112400 | +0,23% |
| 2023-01-24 | 11.029,747500 | -0,11% |
| 2023-01-23 | 10.998,494000 | -0,28% |
| 2023-01-20 | 10.952,956600 | -0,41% |
| 2023-01-19 | 11.050,181600 | +0,89% |
| 2023-01-18 | 11.025,234800 | -0,23% |
| 2023-01-17 | 11.033,483400 | +0,07% |
| 2023-01-16 | 11.008,330700 | -0,23% |
| 2023-01-13 | 10.995,345600 | -0,12% |
| 2023-01-12 | 10.952,045100 | -0,39% |
| 2023-01-11 | 10.930,489400 | -0,20% |
| 2023-01-10 | 10.935,694400 | +0,05% |
| 2023-01-09 | 10.913,547100 | -0,20% |
| 2023-01-06 | 10.849,362600 | -0,59% |
| 2023-01-05 | 10.858,041500 | +0,08% |
| 2023-01-04 | 10.756,230900 | -0,94% |
| 2023-01-03 | 10.681,230600 | -0,70% |
| 2023-01-02 | 10.578,976100 | -0,96% |
| 2022-12-30 | 10.626,206900 | +0,45% |
| 2022-12-29 | 10.593,134100 | -0,31% |
| 2022-12-28 | 10.620,518600 | +0,26% |
| 2022-12-27 | 10.648,817200 | +0,27% |
| 2022-12-23 | 10.583,514200 | -0,61% |
| 2022-12-22 | 10.591,849100 | +0,08% |
| 2022-12-21 | 10.512,901400 | -0,75% |
| 2022-12-20 | 10.530,589700 | +0,17% |
| 2022-12-19 | 10.500,471200 | -0,29% |
| 2022-12-16 | 10.542,184700 | +0,40% |
| 2022-12-15 | 10.633,111200 | +0,86% |
| 2022-12-14 | 10.642,976100 | +0,09% |
| 2022-12-13 | 10.578,164400 | -0,61% |
| 2022-12-12 | 10.576,186200 | -0,02% |
| 2022-12-09 | 10.534,793400 | -0,39% |
| 2022-12-08 | 10.585,895500 | +0,49% |
| 2022-12-07 | 10.641,456500 | +0,52% |
| 2022-12-06 | 10.646,844800 | +0,05% |
| 2022-12-05 | 10.674,443000 | +0,26% |
| 2022-12-02 | 10.676,014300 | +0,01% |
| 2022-12-01 | 10.656,876500 | -0,18% |
| 2022-11-30 | 10.653,584800 | -0,03% |
| 2022-11-29 | 10.644,529500 | -0,08% |
| 2022-11-28 | 10.686,757600 | +0,40% |
| 2022-11-25 | 10.643,384600 | -0,41% |
| 2022-11-24 | 10.642,317200 | -0,01% |
| 2022-11-23 | 10.665,778600 | +0,22% |
| 2022-11-22 | 10.655,515200 | -0,10% |
| 2022-11-21 | 10.652,146300 | -0,03% |
| 2022-11-18 | 10.551,278400 | -0,95% |
| 2022-11-17 | 10.555,380700 | +0,04% |
| 2022-11-16 | 10.597,966000 | +0,40% |
| 2022-11-15 | 10.607,999100 | +0,09% |
| 2022-11-14 | 10.591,579900 | -0,15% |
| 2022-11-11 | 10.571,266500 | -0,19% |
| 2022-11-10 | 10.475,187200 | -0,91% |
| 2022-11-09 | 10.438,370600 | -0,35% |
| 2022-11-08 | 10.391,199100 | -0,45% |
| 2022-11-07 | 10.316,904700 | -0,71% |
| 2022-11-04 | 10.212,398100 | -1,01% |
| 2022-11-03 | 10.203,183600 | -0,09% |
| 2022-11-02 | 10.201,362900 | -0,02% |
| 2022-10-28 | 10.117,605900 | -0,82% |
| 2022-10-27 | 10.046,465600 | -0,70% |
| 2022-10-26 | 10.039,974300 | -0,06% |
| 2022-10-25 | 10.015,874100 | -0,24% |
| 2022-10-24 | 9.944,035600 | -0,72% |
| 2022-10-21 | 9.926,902300 | -0,17% |
| 2022-10-20 | 9.949,195300 | +0,22% |
| 2022-10-19 | 9.933,431200 | -0,16% |
| 2022-10-18 | 9.897,442900 | -0,36% |
| 2022-10-17 | 9.802,465900 | -0,96% |
| 2022-10-14 | 9.836,534000 | +0,35% |
| 2022-10-13 | 9.846,189100 | +0,10% |
| 2022-10-12 | 9.899,096900 | +0,54% |
| 2022-10-11 | 9.931,009000 | +0,32% |
| 2022-10-10 | 9.941,485200 | +0,11% |
| 2022-10-07 | 9.975,912300 | +0,35% |
| 2022-10-06 | 10.018,655200 | +0,43% |
| 2022-10-05 | 10.072,176600 | +0,53% |
| 2022-10-04 | 9.962,088900 | -1,09% |
| 2022-10-03 | 9.917,479200 | -0,45% |
| 2022-09-30 | 9.846,618300 | -0,71% |
| 2022-09-29 | 9.953,496000 | +1,09% |
| 2022-09-28 | 9.991,515700 | +0,38% |
| 2022-09-27 | 10.037,366800 | +0,46% |
| 2022-09-26 | 10.067,036300 | +0,30% |
| 2022-09-23 | 10.223,251700 | +1,55% |
| 2022-09-22 | 10.235,863400 | +0,12% |
| 2022-09-21 | 10.188,441500 | -0,46% |
| 2022-09-20 | 10.233,249500 | +0,44% |
| 2022-09-19 | 10.244,630300 | +0,11% |
| 2022-09-16 | 10.261,141200 | +0,16% |
| 2022-09-15 | 10.251,296700 | -0,10% |
| 2022-09-14 | 10.295,375600 | +0,43% |
| 2022-09-13 | 10.390,874300 | +0,93% |
| 2022-09-12 | 10.248,934700 | -1,37% |
| 2022-09-09 | 10.118,314200 | -1,27% |
| 2022-09-08 | 10.080,790400 | -0,37% |
| 2022-09-07 | 10.060,055600 | -0,21% |
| 2022-09-06 | 10.044,462000 | -0,16% |
| 2022-09-05 | 10.143,610000 | +0,99% |
| 2022-09-02 | 10.011,976000 | -1,30% |
| 2022-09-01 | 10.069,702000 | +0,58% |
| 2022-08-31 | 10.109,805600 | +0,40% |
| 2022-08-30 | 10.108,641000 | -0,01% |
| 2022-08-29 | 10.105,678300 | -0,03% |
| 2022-08-26 | 10.154,680000 | +0,48% |
| 2022-08-25 | 10.151,594900 | -0,03% |
| 2022-08-24 | 10.171,798100 | +0,20% |
| 2022-08-23 | 10.148,481700 | -0,23% |
| 2022-08-22 | 10.263,597100 | +1,13% |
| 2022-08-19 | 10.322,434600 | +0,57% |
| 2022-08-18 | 10.313,208700 | -0,09% |
| 2022-08-17 | 10.419,307100 | +1,03% |
| 2022-08-16 | 10.390,444700 | -0,28% |
| 2022-08-15 | 10.424,971800 | +0,33% |
| 2022-08-12 | 10.405,122300 | -0,19% |
| 2022-08-11 | 10.389,025800 | -0,15% |
| 2022-08-10 | 10.337,778600 | -0,49% |
| 2022-08-09 | 10.350,112400 | +0,12% |
| 2022-08-08 | 10.314,365500 | -0,35% |
| 2022-08-05 | 10.306,818300 | -0,07% |
| 2022-08-04 | 10.258,840200 | -0,47% |
| 2022-08-03 | 10.174,480900 | -0,82% |
| 2022-08-02 | 10.196,277700 | +0,21% |
| 2022-08-01 | 10.197,832800 | +0,02% |
| 2022-07-29 | 10.102,216900 | -0,94% |
| 2022-07-28 | 10.103,003600 | +0,01% |
| 2022-07-27 | 10.092,339000 | -0,11% |
| 2022-07-26 | 10.146,876800 | +0,54% |
| 2022-07-25 | 10.137,765500 | -0,09% |
| 2022-07-22 | 10.122,593300 | -0,15% |
| 2022-07-21 | 10.136,967100 | +0,14% |
| 2022-07-20 | 10.158,300300 | +0,21% |
| 2022-07-19 | 9.974,891900 | -1,81% |
| 2022-07-18 | 9.892,642800 | -0,82% |
| 2022-07-15 | 9.790,218500 | -1,04% |
| 2022-07-14 | 9.903,327400 | +1,16% |
| 2022-07-13 | 9.961,413900 | +0,59% |
| 2022-07-12 | 9.984,646400 | +0,23% |
| 2022-07-11 | 10.088,835600 | +1,04% |
| 2022-07-08 | 10.016,503400 | -0,72% |
| 2022-07-07 | 9.910,515400 | -1,06% |
| 2022-07-06 | 9.942,372400 | +0,32% |
| 2022-07-05 | 10.188,180300 | +2,47% |
| 2022-07-04 | 10.230,424700 | +0,41% |
| 2022-07-01 | 10.179,382700 | -0,50% |
| 2022-06-30 | 10.294,891900 | +1,13% |
| 2022-06-29 | 10.383,151300 | +0,86% |
| 2022-06-28 | 10.326,635600 | -0,54% |
| 2022-06-27 | 10.358,129700 | +0,30% |
| 2022-06-24 | 10.235,381200 | -1,19% |
| 2022-06-23 | 10.388,612300 | +1,50% |
| 2022-06-22 | 10.430,847300 | +0,41% |
| 2022-06-21 | 10.422,809000 | -0,08% |
| 2022-06-20 | 10.362,504700 | -0,58% |
| 2022-06-17 | 10.344,888600 | -0,17% |
| 2022-06-16 | 10.526,640100 | +1,76% |
| 2022-06-15 | 10.462,763600 | -0,61% |
| 2022-06-14 | 10.455,794400 | -0,07% |
| 2022-06-13 | 10.600,164500 | +1,38% |
| 2022-06-10 | 10.837,464900 | +2,24% |
| 2022-06-09 | 10.872,716300 | +0,33% |
| 2022-06-08 | 10.944,177900 | +0,66% |
| 2022-06-07 | 10.980,529000 | +0,33% |
| 2022-06-03 | 10.903,786000 | -0,70% |
| 2022-06-02 | 10.893,140900 | -0,10% |
| 2022-06-01 | 10.939,218700 | +0,42% |
| 2022-05-31 | 10.986,804500 | +0,44% |
| 2022-05-30 | 10.981,125000 | -0,05% |
| 2022-05-27 | 10.945,505400 | -0,32% |
| 2022-05-26 | 10.917,216400 | -0,26% |
| 2022-05-25 | 10.875,680500 | -0,38% |
| 2022-05-24 | 10.944,796300 | +0,64% |
| 2022-05-23 | 10.845,814100 | -0,90% |
| 2022-05-20 | 10.803,948500 | -0,39% |
| 2022-05-19 | 10.862,136000 | +0,54% |
| 2022-05-18 | 10.883,169300 | +0,19% |
| 2022-05-17 | 10.818,255100 | -0,60% |
| 2022-05-16 | 10.791,937900 | -0,24% |
| 2022-05-13 | 10.679,545400 | -1,04% |
| 2022-05-12 | 10.726,757400 | +0,44% |
| 2022-05-11 | 10.615,746900 | -1,03% |
| 2022-05-10 | 10.554,789700 | -0,57% |
| 2022-05-09 | 10.625,577700 | +0,67% |
| 2022-05-06 | 10.676,970400 | +0,48% |
| 2022-05-05 | 10.739,555800 | +0,59% |
| 2022-05-04 | 10.782,038700 | +0,40% |
| 2022-05-03 | 10.716,441400 | -0,61% |
| 2022-05-02 | 10.792,669600 | +0,71% |
| 2022-04-29 | 10.763,867600 | -0,27% |
| 2022-04-28 | 10.738,074700 | -0,24% |
| 2022-04-27 | 10.742,465200 | +0,04% |
| 2022-04-26 | 10.744,191500 | +0,02% |
| 2022-04-25 | 10.843,888900 | +0,93% |
| 2022-04-22 | 10.907,260200 | +0,58% |
| 2022-04-21 | 10.880,452900 | -0,25% |
| 2022-04-20 | 10.814,473600 | -0,61% |
| 2022-04-19 | 10.812,115300 | -0,02% |
| 2022-04-14 | 10.796,755300 | -0,14% |
| 2022-04-13 | 10.771,165100 | -0,24% |
| 2022-04-12 | 10.759,190500 | -0,11% |
| 2022-04-11 | 10.766,131600 | +0,06% |
| 2022-04-08 | 10.671,133100 | -0,88% |
| 2022-04-07 | 10.697,835600 | +0,25% |
| 2022-04-06 | 10.745,237400 | +0,44% |
| 2022-04-05 | 10.807,507600 | +0,58% |
| 2022-04-04 | 10.848,791800 | +0,38% |
| 2022-04-01 | 10.820,944600 | -0,26% |
| 2022-03-31 | 10.890,637500 | +0,64% |
| 2022-03-30 | 10.921,691400 | +0,29% |
| 2022-03-29 | 10.771,009100 | -1,38% |
| 2022-03-28 | 10.696,512400 | -0,69% |
| 2022-03-25 | 10.661,053000 | -0,33% |
| 2022-03-24 | 10.702,108600 | +0,39% |
| 2022-03-23 | 10.806,471700 | +0,98% |
| 2022-03-22 | 10.741,768100 | -0,60% |
| 2022-03-21 | 10.806,433600 | +0,60% |
| 2022-03-18 | 10.825,990700 | +0,18% |
| 2022-03-17 | 10.834,225700 | +0,08% |
| 2022-03-16 | 10.663,356800 | -1,58% |
| 2022-03-11 | 10.459,083300 | -1,92% |
| 2022-03-10 | 10.618,463800 | +1,52% |
| 2022-03-09 | 10.228,705500 | -3,67% |
| 2022-03-08 | 10.275,910000 | +0,46% |
| 2022-03-07 | 10.272,735600 | -0,03% |
| 2022-03-04 | 10.594,604800 | +3,13% |
| 2022-03-03 | 10.769,621900 | +1,65% |
| 2022-03-02 | 10.764,677200 | -0,05% |
| 2022-03-01 | 11.046,773500 | +2,62% |
| 2022-02-28 | 11.155,629300 | +0,99% |
| 2022-02-25 | 10.970,811800 | -1,66% |
| 2022-02-24 | 11.217,083200 | +2,24% |
| 2022-02-23 | 11.266,515900 | +0,44% |
| 2022-02-22 | 11.277,352800 | +0,10% |
| 2022-02-21 | 11.366,241200 | +0,79% |
| 2022-02-18 | 11.417,915200 | +0,45% |
| 2022-02-17 | 11.447,922200 | +0,26% |
| 2022-02-16 | 11.451,506100 | +0,03% |
| 2022-02-15 | 11.382,010000 | -0,61% |
| 2022-02-14 | 11.483,465500 | +0,89% |
| 2022-02-11 | 11.531,381600 | +0,42% |
| 2022-02-10 | 11.553,643900 | +0,19% |
| 2022-02-09 | 11.507,409100 | -0,40% |
| 2022-02-08 | 11.477,262100 | -0,26% |
| 2022-02-07 | 11.442,045400 | -0,31% |
| 2022-02-04 | 11.499,216600 | +0,50% |
| 2022-02-03 | 11.494,673600 | -0,04% |
| 2022-02-02 | 11.440,780000 | -0,47% |
| 2022-02-01 | 11.430,796600 | -0,09% |
| 2022-01-31 | 11.422,023900 | -0,08% |
| 2022-01-28 | 11.449,845900 | +0,24% |
| 2022-01-27 | 11.403,917100 | -0,40% |
| 2022-01-26 | 11.339,598700 | -0,56% |
| 2022-01-25 | 11.325,134700 | -0,13% |
| 2022-01-24 | 11.487,762500 | +1,44% |
| 2022-01-21 | 11.564,863000 | +0,67% |
| 2022-01-20 | 11.557,506100 | -0,06% |
| 2022-01-19 | 11.556,096100 | -0,01% |
| 2022-01-18 | 11.584,309100 | +0,24% |
| 2022-01-17 | 11.598,994700 | +0,13% |
| 2022-01-14 | 11.617,730500 | +0,16% |
| 2022-01-13 | 11.605,134200 | -0,11% |
| 2022-01-12 | 11.565,038600 | -0,35% |
| 2022-01-11 | 11.508,922200 | -0,49% |
| 2022-01-10 | 11.524,331300 | +0,13% |
| 2022-01-07 | 11.505,348900 | -0,16% |
| 2022-01-06 | 11.510,214600 | +0,04% |
| 2022-01-05 | 11.493,130600 | -0,15% |
| 2022-01-04 | 11.463,449800 | -0,26% |
| 2022-01-03 | 11.463,544600 | +0,00% |
| 2021-12-30 | 11.444,422800 | -0,17% |
| 2021-12-29 | 11.474,896800 | +0,27% |
| 2021-12-28 | 11.441,177100 | -0,29% |
| 2021-12-27 | 11.432,576200 | -0,08% |
| 2021-12-23 | 11.383,443900 | -0,43% |
| 2021-12-22 | 11.358,742400 | -0,22% |
| 2021-12-21 | 11.279,640200 | -0,70% |
| 2021-12-20 | 11.356,488000 | +0,68% |
| 2021-12-17 | 11.371,602900 | +0,13% |
| 2021-12-16 | 11.314,781600 | -0,50% |
| 2021-12-15 | 11.305,620600 | -0,08% |
| 2021-12-14 | 11.332,842000 | +0,24% |
| 2021-12-13 | 11.366,972000 | +0,30% |
| 2021-12-10 | 11.376,014600 | +0,08% |
| 2021-12-09 | 11.400,650300 | +0,22% |
| 2021-12-08 | 11.428,796900 | +0,25% |
| 2021-12-07 | 11.368,439500 | -0,53% |
| 2021-12-06 | 11.289,347600 | -0,70% |
| 2021-12-03 | 11.307,405000 | +0,16% |
| 2021-12-02 | 11.358,443600 | +0,45% |
| 2021-12-01 | 11.252,879800 | -0,93% |
| 2021-11-30 | 11.301,616700 | +0,43% |
| 2021-11-29 | 11.277,747600 | -0,21% |
| 2021-11-26 | 11.479,913200 | +1,79% |
| 2021-11-25 | 11.429,428100 | -0,44% |
| 2021-11-24 | 11.395,103100 | -0,30% |
| 2021-11-23 | 11.442,849100 | +0,42% |
| 2021-11-22 | 11.434,275300 | -0,07% |
| 2021-11-19 | 11.495,035400 | +0,53% |
| 2021-11-18 | 11.534,241200 | +0,34% |
| 2021-11-17 | 11.570,207400 | +0,31% |
| 2021-11-16 | 11.585,546700 | +0,13% |
| 2021-11-15 | 11.554,225100 | -0,27% |
| 2021-11-12 | 11.552,478800 | -0,02% |
| 2021-11-11 | 11.575,325800 | +0,20% |
| 2021-11-10 | 11.559,558500 | -0,14% |
| 2021-11-09 | 11.605,121500 | +0,39% |
| 2021-11-08 | 11.639,453400 | +0,30% |
| 2021-11-05 | 11.596,529400 | -0,37% |
| 2021-11-04 | 11.594,755600 | -0,02% |
| 2021-11-03 | 11.590,986000 | -0,03% |
| 2021-11-02 | 11.572,398300 | -0,16% |
| 2021-10-29 | 11.584,233200 | +0,10% |
| 2021-10-28 | 11.607,409800 | +0,20% |
| 2021-10-27 | 11.605,913400 | -0,01% |
| 2021-10-26 | 11.571,475700 | -0,30% |
| 2021-10-25 | 11.553,544700 | -0,15% |
| 2021-10-22 | 11.531,524800 | -0,19% |
| 2021-10-21 | 11.553,815400 | +0,19% |
| 2021-10-20 | 11.544,559600 | -0,08% |
| 2021-10-19 | 11.536,259800 | -0,07% |
| 2021-10-18 | 11.570,987600 | +0,30% |
| 2021-10-15 | 11.553,194700 | -0,15% |
| 2021-10-14 | 11.517,799500 | -0,31% |
| 2021-10-13 | 11.515,659300 | -0,02% |
| 2021-10-12 | 11.522,394700 | +0,06% |
| 2021-10-11 | 11.518,620200 | -0,03% |
| 2021-10-08 | 11.520,373000 | +0,02% |
| 2021-10-07 | 11.465,569000 | -0,48% |
| 2021-10-06 | 11.538,781600 | +0,64% |
| 2021-10-05 | 11.491,524600 | -0,41% |
| 2021-10-04 | 11.493,238300 | +0,01% |
| 2021-10-01 | 11.534,009800 | +0,35% |
| 2021-09-30 | 11.566,781800 | +0,28% |
| 2021-09-29 | 11.527,072000 | -0,34% |
| 2021-09-28 | 11.624,098900 | +0,84% |
| 2021-09-27 | 11.587,276400 | -0,32% |
| 2021-09-24 | 11.598,313100 | +0,10% |
| 2021-09-23 | 11.579,887800 | -0,16% |
| 2021-09-22 | 11.520,529800 | -0,51% |
| 2021-09-21 | 11.444,114400 | -0,66% |
| 2021-09-20 | 11.544,116300 | +0,87% |
| 2021-09-17 | 11.597,904000 | +0,47% |
| 2021-09-16 | 11.588,078800 | -0,08% |
| 2021-09-15 | 11.618,692100 | +0,26% |
| 2021-09-14 | 11.638,479800 | +0,17% |
| 2021-09-13 | 11.600,426100 | -0,33% |
| 2021-09-10 | 11.651,826800 | +0,44% |
| 2021-09-09 | 11.648,965200 | -0,02% |
| 2021-09-08 | 11.697,825400 | +0,42% |
| 2021-09-07 | 11.716,690300 | +0,16% |
| 2021-09-06 | 11.703,399200 | -0,11% |
| 2021-09-03 | 11.742,269600 | +0,33% |
| 2021-09-02 | 11.738,944100 | -0,03% |
| 2021-09-01 | 11.725,092600 | -0,12% |
| 2021-08-31 | 11.749,336900 | +0,21% |
| 2021-08-30 | 11.745,692500 | -0,03% |
| 2021-08-27 | 11.715,929800 | -0,25% |
| 2021-08-26 | 11.729,519600 | +0,12% |
| 2021-08-25 | 11.733,721300 | +0,04% |
| 2021-08-24 | 11.726,470700 | -0,06% |
| 2021-08-23 | 11.706,328400 | -0,17% |
| 2021-08-19 | 11.688,572300 | -0,15% |
| 2021-08-18 | 11.738,047900 | +0,42% |
| 2021-08-17 | 11.753,534700 | +0,13% |
| 2021-08-16 | 11.778,846000 | +0,22% |
| 2021-08-13 | 11.756,732200 | -0,19% |
| 2021-08-12 | 11.717,625100 | -0,33% |
| 2021-08-11 | 11.686,818200 | -0,26% |
| 2021-08-10 | 11.674,768300 | -0,10% |
| 2021-08-09 | 11.672,007200 | -0,02% |
| 2021-08-06 | 11.631,191500 | -0,35% |
| 2021-08-05 | 11.618,932100 | -0,11% |
| 2021-08-04 | 11.599,540200 | -0,17% |
| 2021-08-03 | 11.607,891200 | +0,07% |
| 2021-08-02 | 11.578,004100 | -0,26% |
| 2021-07-30 | 11.614,489200 | +0,32% |
| 2021-07-29 | 11.618,811000 | +0,04% |
| 2021-07-28 | 11.607,020800 | -0,10% |
| 2021-07-27 | 11.650,537900 | +0,37% |
| 2021-07-26 | 11.592,705200 | -0,50% |
| 2021-07-23 | 11.590,230200 | -0,02% |
| 2021-07-22 | 11.565,926600 | -0,21% |
| 2021-07-21 | 11.453,301600 | -0,97% |
| 2021-07-20 | 11.374,304000 | -0,69% |
| 2021-07-19 | 11.533,819000 | +1,40% |
| 2021-07-16 | 11.532,533200 | -0,01% |
| 2021-07-15 | 11.585,431500 | +0,46% |
| 2021-07-14 | 11.589,169000 | +0,03% |
| 2021-07-13 | 11.601,564000 | +0,11% |
| 2021-07-12 | 11.544,948000 | -0,49% |
| 2021-07-09 | 11.418,612000 | -1,09% |
| 2021-07-08 | 11.563,945800 | +1,27% |
| 2021-07-07 | 11.570,613800 | +0,06% |
| 2021-07-06 | 11.568,444200 | -0,02% |
| 2021-07-05 | 11.546,331100 | -0,19% |
| 2021-07-02 | 11.550,041200 | +0,03% |
| 2021-07-01 | 11.487,470000 | -0,54% |
| 2021-06-30 | 11.541,317300 | +0,47% |
| 2021-06-29 | 11.530,965400 | -0,09% |
| 2021-06-28 | 11.579,834300 | +0,42% |
| 2021-06-25 | 11.582,302100 | +0,02% |
| 2021-06-24 | 11.546,710500 | -0,31% |
| 2021-06-23 | 11.601,286800 | +0,47% |
| 2021-06-22 | 11.609,482200 | +0,07% |
| 2021-06-21 | 11.563,894100 | -0,39% |
| 2021-06-18 | 11.680,948400 | +1,01% |
| 2021-06-17 | 11.711,834800 | +0,26% |
| 2021-06-16 | 11.713,930300 | +0,02% |
| 2021-06-15 | 11.706,947900 | -0,06% |
| 2021-06-14 | 11.694,203400 | -0,11% |
| 2021-06-11 | 11.672,273900 | -0,19% |
| 2021-06-10 | 11.691,406400 | +0,16% |
| 2021-06-09 | 11.701,919700 | +0,09% |
| 2021-06-08 | 11.703,516800 | +0,01% |
| 2021-06-07 | 11.666,400700 | -0,32% |
| 2021-06-04 | 11.659,010500 | -0,06% |
| 2021-06-03 | 11.646,983300 | -0,10% |
| 2021-06-02 | 11.617,297800 | -0,25% |
| 2021-06-01 | 11.558,990300 | -0,50% |
| 2021-05-31 | 11.597,890900 | +0,34% |
| 2021-05-28 | 11.566,230300 | -0,27% |
| 2021-05-27 | 11.531,312000 | -0,30% |
| 2021-05-26 | 11.536,663200 | +0,05% |
| 2021-05-25 | 11.544,344800 | +0,07% |
| 2021-05-21 | 11.522,980800 | -0,19% |
| 2021-05-20 | 11.443,901200 | -0,69% |
| 2021-05-19 | 11.532,885700 | +0,78% |
| 2021-05-18 | 11.527,456300 | -0,05% |
| 2021-05-17 | 11.516,955800 | -0,09% |
| 2021-05-14 | 11.442,698200 | -0,64% |
| 2021-05-13 | 11.476,410000 | +0,29% |
| 2021-05-12 | 11.459,392600 | -0,15% |
| 2021-05-11 | 11.590,894800 | +1,15% |
| 2021-05-10 | 11.544,921800 | -0,40% |
| 2021-05-07 | 11.502,785100 | -0,36% |
| 2021-05-06 | 11.498,761300 | -0,03% |
| 2021-05-05 | 11.426,127900 | -0,63% |
| 2021-05-04 | 11.484,260500 | +0,51% |
| 2021-05-03 | 11.418,982100 | -0,57% |
| 2021-04-30 | 11.433,009700 | +0,12% |
| 2021-04-29 | 11.482,300700 | +0,43% |
| 2021-04-28 | 11.476,402800 | -0,05% |
| 2021-04-27 | 11.501,432900 | +0,22% |
| 2021-04-26 | 11.486,455100 | -0,13% |
| 2021-04-23 | 11.484,853700 | -0,01% |
| 2021-04-22 | 11.459,597200 | -0,22% |
| 2021-04-21 | 11.481,067400 | +0,19% |
| 2021-04-20 | 11.565,537200 | +0,74% |
| 2021-04-19 | 11.556,602100 | -0,08% |
| 2021-04-16 | 11.481,180200 | -0,65% |
| 2021-04-15 | 11.489,602100 | +0,07% |
| 2021-04-14 | 11.483,149100 | -0,06% |
| 2021-04-13 | 11.476,013700 | -0,06% |
| 2021-04-12 | 11.473,948200 | -0,02% |
| 2021-04-09 | 11.494,267100 | +0,18% |
| 2021-04-08 | 11.511,935200 | +0,15% |
| 2021-04-07 | 11.480,826500 | -0,27% |
| 2021-04-06 | 11.437,396000 | -0,38% |
| 2021-04-01 | 11.402,435500 | -0,31% |
| 2021-03-31 | 11.445,805800 | +0,38% |
| 2021-03-30 | 11.389,266600 | -0,49% |
| 2021-03-29 | 11.341,170900 | -0,42% |
| 2021-03-26 | 11.290,683200 | -0,45% |
| 2021-03-25 | 11.256,268000 | -0,30% |
| 2021-03-24 | 11.250,401400 | -0,05% |
| 2021-03-23 | 11.247,858800 | -0,02% |
| 2021-03-22 | 11.259,799800 | +0,11% |
| 2021-03-19 | 11.356,442900 | +0,86% |
| 2021-03-18 | 11.293,581500 | -0,55% |
| 2021-03-17 | 11.252,156700 | -0,37% |
| 2021-03-16 | 11.196,705700 | -0,49% |
| 2021-03-12 | 11.208,743500 | +0,11% |
| 2021-03-11 | 11.204,952700 | -0,03% |
| 2021-03-10 | 11.150,742600 | -0,48% |
| 2021-03-09 | 11.161,474200 | +0,10% |
| 2021-03-08 | 10.917,425100 | -2,19% |
| 2021-03-05 | 10.952,193900 | +0,32% |
| 2021-03-04 | 10.949,537600 | -0,02% |
| 2021-03-03 | 10.842,880900 | -0,97% |
| 2021-03-02 | 10.826,729800 | -0,15% |
| 2021-03-01 | 10.709,814000 | -1,08% |
| 2021-02-26 | 10.796,907400 | +0,81% |
| 2021-02-25 | 10.761,536600 | -0,33% |
| 2021-02-24 | 10.687,758000 | -0,69% |
| 2021-02-23 | 10.676,080700 | -0,11% |
| 2021-02-22 | 10.612,256600 | -0,60% |
| 2021-02-19 | 10.562,215400 | -0,47% |
| 2021-02-18 | 10.626,873500 | +0,61% |
| 2021-02-17 | 10.632,309000 | +0,05% |
| 2021-02-16 | 10.635,339800 | +0,03% |
| 2021-02-15 | 10.587,766700 | -0,45% |
| 2021-02-12 | 10.625,155800 | +0,35% |
| 2021-02-11 | 10.623,195900 | -0,02% |
| 2021-02-10 | 10.618,542500 | -0,04% |
| 2021-02-09 | 10.651,083900 | +0,31% |
| 2021-02-08 | 10.660,603900 | +0,09% |
| 2021-02-05 | 10.655,687100 | -0,05% |
| 2021-02-04 | 10.635,922200 | -0,19% |
| 2021-02-03 | 10.584,074000 | -0,49% |
| 2021-02-02 | 10.500,985800 | -0,79% |
| 2021-02-01 | 10.455,363900 | -0,43% |
| 2021-01-29 | 10.575,668400 | +1,15% |
| 2021-01-28 | 10.571,278500 | -0,04% |
| 2021-01-27 | 10.543,209700 | -0,27% |
| 2021-01-26 | 10.438,097700 | -1,00% |
| 2021-01-25 | 10.567,532300 | +1,24% |
| 2021-01-22 | 10.587,630200 | +0,19% |
| 2021-01-21 | 10.617,246800 | +0,28% |
| 2021-01-20 | 10.576,955900 | -0,38% |
| 2021-01-19 | 10.661,256200 | +0,80% |
| 2021-01-18 | 10.664,535000 | +0,03% |
| 2021-01-15 | 10.686,873600 | +0,21% |
| 2021-01-14 | 10.640,833300 | -0,43% |
| 2021-01-13 | 10.622,589500 | -0,17% |
| 2021-01-12 | 10.598,587100 | -0,23% |
| 2021-01-11 | 10.690,125600 | +0,86% |
| 2021-01-08 | 10.708,649900 | +0,17% |
| 2021-01-07 | 10.657,521900 | -0,48% |
| 2021-01-06 | 10.538,338800 | -1,12% |
| 2021-01-05 | 10.554,554900 | +0,15% |
| 2021-01-04 | 10.534,182500 | -0,19% |
| 2020-12-30 | 10.604,565000 | +0,67% |
| 2020-12-29 | 10.602,804600 | -0,02% |
| 2020-12-28 | 10.541,704500 | -0,58% |
| 2020-12-23 | 10.412,218100 | -1,23% |
| 2020-12-22 | 10.351,411700 | -0,58% |
| 2020-12-21 | 10.514,534200 | +1,58% |
| 2020-12-18 | 10.565,840100 | +0,49% |
| 2020-12-17 | 10.563,660800 | -0,02% |
| 2020-12-16 | 10.487,704600 | -0,72% |
| 2020-12-15 | 10.414,927900 | -0,69% |
| 2020-12-14 | 10.390,100000 | -0,24% |
| 2020-12-11 | 10.469,099200 | +0,76% |
| 2020-12-10 | 10.487,955700 | +0,18% |
| 2020-12-09 | 10.463,590400 | -0,23% |
| 2020-12-08 | 10.477,774100 | +0,14% |
| 2020-12-07 | 10.530,010700 | +0,50% |
| 2020-12-04 | 10.487,108800 | -0,41% |
| 2020-12-03 | 10.507,326300 | +0,19% |
| 2020-12-02 | 10.519,836800 | +0,12% |
| 2020-12-01 | 10.439,678600 | -0,76% |
| 2020-11-30 | 10.494,597400 | +0,53% |
| 2020-11-27 | 10.522,651300 | +0,27% |
| 2020-11-26 | 10.556,834100 | +0,32% |
| 2020-11-25 | 10.574,066100 | +0,16% |
| 2020-11-24 | 10.413,626600 | -1,52% |
| 2020-11-23 | 10.403,137800 | -0,10% |
| 2020-11-20 | 10.398,917800 | -0,04% |
| 2020-11-19 | 10.478,088400 | +0,76% |
| 2020-11-18 | 10.460,609300 | -0,17% |
| 2020-11-17 | 10.429,207200 | -0,30% |
| 2020-11-16 | 10.289,976500 | -1,34% |
| 2020-11-13 | 10.242,485800 | -0,46% |
| 2020-11-12 | 10.270,211500 | +0,27% |
| 2020-11-11 | 10.278,475700 | +0,08% |
| 2020-11-10 | 10.097,218400 | -1,76% |
| 2020-11-09 | 9.794,068600 | -3,00% |
| 2020-11-06 | 9.827,526200 | +0,34% |
| 2020-11-05 | 9.798,069800 | -0,30% |
| 2020-11-04 | 9.792,255000 | -0,06% |
| 2020-11-03 | 9.685,799700 | -1,09% |
| 2020-11-02 | 9.611,750500 | -0,76% |
| 2020-10-30 | 9.588,047100 | -0,25% |
| 2020-10-29 | 9.592,600900 | +0,05% |
| 2020-10-28 | 9.720,069200 | +1,33% |
| 2020-10-27 | 9.778,728700 | +0,60% |
| 2020-10-26 | 9.848,976200 | +0,72% |
| 2020-10-22 | 9.826,394900 | -0,23% |
| 2020-10-21 | 9.882,517600 | +0,57% |
| 2020-10-20 | 9.870,455300 | -0,12% |
| 2020-10-19 | 9.873,234500 | +0,03% |
| 2020-10-16 | 9.861,119200 | -0,12% |
| 2020-10-15 | 9.921,584400 | +0,61% |
| 2020-10-14 | 9.932,240800 | +0,11% |
| 2020-10-13 | 9.983,895500 | +0,52% |
| 2020-10-12 | 10.001,873800 | +0,18% |
| 2020-10-09 | 10.005,529700 | +0,04% |
| 2020-10-08 | 9.984,745100 | -0,21% |
| 2020-10-07 | 9.951,576600 | -0,33% |
| 2020-10-06 | 9.996,081900 | +0,45% |
| 2020-10-05 | 9.999,749200 | +0,04% |