Aktuális árfolyam
11.226,9068
2024-02-09
Eszközérték
1.186 M
Forint
Hozam (5 év)
+12,23%
Évesített hozam
+4,07%
Maximum ár
11.260,6734
Minimum ár
9.353,0645
Volatilitás
4,00%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-02-09 | 11.226,906800 | - |
| 2024-02-08 | 11.260,673400 | +0,30% |
| 2024-02-07 | 11.259,998500 | -0,01% |
| 2024-02-06 | 11.259,324700 | -0,01% |
| 2024-02-05 | 11.258,635500 | -0,01% |
| 2024-02-02 | 11.257,676700 | -0,01% |
| 2024-02-02 | 11.195,406300 | -0,55% |
| 2024-02-01 | 11.175,741300 | -0,18% |
| 2024-01-31 | 11.175,408000 | 0,00% |
| 2024-01-30 | 11.164,973800 | -0,09% |
| 2024-01-29 | 11.152,499600 | -0,11% |
| 2024-01-26 | 11.120,137100 | -0,29% |
| 2024-01-25 | 11.119,708800 | 0,00% |
| 2024-01-24 | 11.137,412000 | +0,16% |
| 2024-01-23 | 11.133,001500 | -0,04% |
| 2024-01-22 | 11.140,595900 | +0,07% |
| 2024-01-19 | 11.138,466900 | -0,02% |
| 2024-01-18 | 11.138,034500 | 0,00% |
| 2024-01-17 | 11.147,650800 | +0,09% |
| 2024-01-16 | 11.146,074300 | -0,01% |
| 2024-01-15 | 11.155,730400 | +0,09% |
| 2024-01-12 | 11.148,463400 | -0,07% |
| 2024-01-11 | 11.152,870900 | +0,04% |
| 2024-01-10 | 11.149,352900 | -0,03% |
| 2024-01-09 | 11.136,740900 | -0,11% |
| 2024-01-08 | 11.119,071100 | -0,16% |
| 2024-01-05 | 11.121,825000 | +0,02% |
| 2024-01-04 | 11.101,173800 | -0,19% |
| 2024-01-03 | 11.071,890100 | -0,26% |
| 2024-01-02 | 11.010,784500 | -0,55% |
| 2023-12-29 | 11.005,325200 | -0,05% |
| 2023-12-28 | 10.994,498000 | -0,10% |
| 2023-12-27 | 10.986,677900 | -0,07% |
| 2023-12-22 | 10.973,082400 | -0,12% |
| 2023-12-21 | 10.963,232500 | -0,09% |
| 2023-12-20 | 10.974,633000 | +0,10% |
| 2023-12-19 | 10.967,571900 | -0,06% |
| 2023-12-18 | 10.965,015300 | -0,02% |
| 2023-12-15 | 10.962,372100 | -0,02% |
| 2023-12-14 | 10.993,631800 | +0,29% |
| 2023-12-13 | 10.970,559400 | -0,21% |
| 2023-12-12 | 10.961,077000 | -0,09% |
| 2023-12-11 | 10.944,875300 | -0,15% |
| 2023-12-08 | 10.940,571800 | -0,04% |
| 2023-12-07 | 10.952,006400 | +0,10% |
| 2023-12-06 | 10.952,530900 | +0,00% |
| 2023-12-05 | 10.938,929400 | -0,12% |
| 2023-12-04 | 10.926,710100 | -0,11% |
| 2023-12-01 | 10.888,448800 | -0,35% |
| 2023-11-30 | 10.868,001400 | -0,19% |
| 2023-11-29 | 10.864,397100 | -0,03% |
| 2023-11-28 | 10.860,405200 | -0,04% |
| 2023-11-27 | 10.878,925400 | +0,17% |
| 2023-11-24 | 10.872,607000 | -0,06% |
| 2023-11-23 | 10.864,434100 | -0,08% |
| 2023-11-22 | 10.862,252600 | -0,02% |
| 2023-11-21 | 10.860,029200 | -0,02% |
| 2023-11-20 | 10.856,519700 | -0,03% |
| 2023-11-17 | 10.845,564300 | -0,10% |
| 2023-11-16 | 10.834,962800 | -0,10% |
| 2023-11-15 | 10.844,919400 | +0,09% |
| 2023-11-14 | 10.838,013800 | -0,06% |
| 2023-11-13 | 10.837,222600 | -0,01% |
| 2023-11-10 | 10.841,889900 | +0,04% |
| 2023-11-09 | 10.861,532500 | +0,18% |
| 2023-11-08 | 10.850,840600 | -0,10% |
| 2023-11-07 | 10.846,626500 | -0,04% |
| 2023-11-06 | 10.823,127500 | -0,22% |
| 2023-11-03 | 10.828,937600 | +0,05% |
| 2023-11-02 | 10.820,841100 | -0,07% |
| 2023-10-31 | 10.839,287600 | +0,17% |
| 2023-10-30 | 10.843,129900 | +0,04% |
| 2023-10-27 | 10.870,752700 | +0,25% |
| 2023-10-26 | 10.862,028800 | -0,08% |
| 2023-10-25 | 10.844,435400 | -0,16% |
| 2023-10-24 | 10.829,379900 | -0,14% |
| 2023-10-20 | 10.812,586800 | -0,16% |
| 2023-10-19 | 10.830,390000 | +0,16% |
| 2023-10-18 | 10.880,905900 | +0,47% |
| 2023-10-17 | 10.882,087400 | +0,01% |
| 2023-10-16 | 10.866,315900 | -0,14% |
| 2023-10-13 | 10.868,479600 | +0,02% |
| 2023-10-12 | 10.870,540500 | +0,02% |
| 2023-10-11 | 10.872,815300 | +0,02% |
| 2023-10-10 | 10.866,708000 | -0,06% |
| 2023-10-09 | 10.851,582300 | -0,14% |
| 2023-10-06 | 10.831,411000 | -0,19% |
| 2023-10-05 | 10.816,246200 | -0,14% |
| 2023-10-04 | 10.817,843500 | +0,01% |
| 2023-10-03 | 10.826,258300 | +0,08% |
| 2023-10-02 | 10.819,621500 | -0,06% |
| 2023-09-29 | 10.837,984000 | +0,17% |
| 2023-09-28 | 10.829,552600 | -0,08% |
| 2023-09-27 | 10.856,483900 | +0,25% |
| 2023-09-26 | 10.856,616300 | +0,00% |
| 2023-09-25 | 10.864,385400 | +0,07% |
| 2023-09-22 | 10.871,786600 | +0,07% |
| 2023-09-21 | 10.865,444200 | -0,06% |
| 2023-09-20 | 10.865,290400 | 0,00% |
| 2023-09-19 | 10.842,335600 | -0,21% |
| 2023-09-18 | 10.848,548600 | +0,06% |
| 2023-09-15 | 10.844,923800 | -0,03% |
| 2023-09-14 | 10.821,002700 | -0,22% |
| 2023-09-13 | 10.812,230600 | -0,08% |
| 2023-09-12 | 10.817,606900 | +0,05% |
| 2023-09-11 | 10.811,760000 | -0,05% |
| 2023-09-08 | 10.772,626700 | -0,36% |
| 2023-09-07 | 10.744,963900 | -0,26% |
| 2023-09-06 | 10.740,457100 | -0,04% |
| 2023-09-05 | 10.771,860800 | +0,29% |
| 2023-09-04 | 10.792,914500 | +0,20% |
| 2023-09-01 | 10.807,148200 | +0,13% |
| 2023-08-31 | 10.829,264400 | +0,20% |
| 2023-08-30 | 10.821,346100 | -0,07% |
| 2023-08-29 | 10.816,613100 | -0,04% |
| 2023-08-28 | 10.809,986300 | -0,06% |
| 2023-08-25 | 10.823,275800 | +0,12% |
| 2023-08-24 | 10.831,670200 | +0,08% |
| 2023-08-23 | 10.835,259600 | +0,03% |
| 2023-08-22 | 10.815,864100 | -0,18% |
| 2023-08-21 | 10.831,194400 | +0,14% |
| 2023-08-18 | 10.814,055100 | -0,16% |
| 2023-08-17 | 10.829,140700 | +0,14% |
| 2023-08-16 | 10.835,756500 | +0,06% |
| 2023-08-15 | 10.830,533200 | -0,05% |
| 2023-08-14 | 10.837,987700 | +0,07% |
| 2023-08-11 | 10.810,370700 | -0,25% |
| 2023-08-10 | 10.809,066700 | -0,01% |
| 2023-08-09 | 10.805,509400 | -0,03% |
| 2023-08-08 | 10.785,940500 | -0,18% |
| 2023-08-07 | 10.769,813200 | -0,15% |
| 2023-08-04 | 10.766,403800 | -0,03% |
| 2023-08-03 | 10.773,129700 | +0,06% |
| 2023-08-02 | 10.779,891900 | +0,06% |
| 2023-08-01 | 10.835,933100 | +0,52% |
| 2023-07-31 | 10.844,294400 | +0,08% |
| 2023-07-28 | 10.834,839600 | -0,09% |
| 2023-07-27 | 10.864,070000 | +0,27% |
| 2023-07-26 | 10.865,424800 | +0,01% |
| 2023-07-25 | 10.865,265500 | 0,00% |
| 2023-07-24 | 10.897,931100 | +0,30% |
| 2023-07-21 | 10.835,689900 | -0,57% |
| 2023-07-20 | 10.781,499500 | -0,50% |
| 2023-07-19 | 10.751,191000 | -0,28% |
| 2023-07-18 | 10.701,208000 | -0,46% |
| 2023-07-17 | 10.721,841600 | +0,19% |
| 2023-07-14 | 10.705,996600 | -0,15% |
| 2023-07-13 | 10.729,575700 | +0,22% |
| 2023-07-12 | 10.714,376300 | -0,14% |
| 2023-07-11 | 10.716,821100 | +0,02% |
| 2023-07-10 | 10.707,833800 | -0,08% |
| 2023-07-07 | 10.765,696900 | +0,54% |
| 2023-07-06 | 10.821,183000 | +0,52% |
| 2023-07-05 | 10.882,076600 | +0,56% |
| 2023-07-04 | 10.890,629300 | +0,08% |
| 2023-07-03 | 10.914,008800 | +0,21% |
| 2023-06-30 | 10.866,626500 | -0,43% |
| 2023-06-29 | 10.842,679400 | -0,22% |
| 2023-06-28 | 10.865,821000 | +0,21% |
| 2023-06-27 | 10.847,774300 | -0,17% |
| 2023-06-26 | 10.895,174700 | +0,44% |
| 2023-06-23 | 10.888,996500 | -0,06% |
| 2023-06-22 | 10.764,624600 | -1,14% |
| 2023-06-21 | 10.782,213800 | +0,16% |
| 2023-06-20 | 10.753,999700 | -0,26% |
| 2023-06-19 | 10.747,285200 | -0,06% |
| 2023-06-16 | 10.777,025400 | +0,28% |
| 2023-06-15 | 10.735,061200 | -0,39% |
| 2023-06-14 | 10.740,184800 | +0,05% |
| 2023-06-13 | 10.737,897400 | -0,02% |
| 2023-06-12 | 10.770,415800 | +0,30% |
| 2023-06-09 | 10.761,361500 | -0,08% |
| 2023-06-08 | 10.739,962600 | -0,20% |
| 2023-06-07 | 10.775,631700 | +0,33% |
| 2023-06-06 | 10.821,533000 | +0,43% |
| 2023-06-05 | 10.810,022300 | -0,11% |
| 2023-06-02 | 10.756,393000 | -0,50% |
| 2023-06-01 | 10.739,498500 | -0,16% |
| 2023-05-31 | 10.720,726700 | -0,17% |
| 2023-05-30 | 10.754,523800 | +0,32% |
| 2023-05-26 | 10.762,550500 | +0,07% |
| 2023-05-25 | 10.806,889900 | +0,41% |
| 2023-05-24 | 10.811,205600 | +0,04% |
| 2023-05-23 | 10.819,838500 | +0,08% |
| 2023-05-22 | 10.825,042000 | +0,05% |
| 2023-05-19 | 10.787,257300 | -0,35% |
| 2023-05-18 | 10.809,805100 | +0,21% |
| 2023-05-17 | 10.848,229600 | +0,36% |
| 2023-05-16 | 10.847,385700 | -0,01% |
| 2023-05-15 | 10.851,277100 | +0,04% |
| 2023-05-12 | 10.851,848000 | +0,01% |
| 2023-05-11 | 10.820,091500 | -0,29% |
| 2023-05-10 | 10.807,294000 | -0,12% |
| 2023-05-09 | 10.807,535500 | +0,00% |
| 2023-05-08 | 10.833,313600 | +0,24% |
| 2023-05-05 | 10.789,995700 | -0,40% |
| 2023-05-04 | 10.805,092000 | +0,14% |
| 2023-05-03 | 10.789,224800 | -0,15% |
| 2023-05-02 | 10.774,738800 | -0,13% |
| 2023-04-28 | 10.704,656200 | -0,65% |
| 2023-04-27 | 10.718,276100 | +0,13% |
| 2023-04-26 | 10.755,287900 | +0,35% |
| 2023-04-25 | 10.754,971700 | 0,00% |
| 2023-04-24 | 10.746,747200 | -0,08% |
| 2023-04-21 | 10.726,249100 | -0,19% |
| 2023-04-20 | 10.682,137900 | -0,41% |
| 2023-04-19 | 10.691,579000 | +0,09% |
| 2023-04-18 | 10.673,608000 | -0,17% |
| 2023-04-17 | 10.692,427000 | +0,18% |
| 2023-04-14 | 10.702,167300 | +0,09% |
| 2023-04-13 | 10.688,043400 | -0,13% |
| 2023-04-12 | 10.658,033400 | -0,28% |
| 2023-04-11 | 10.650,736500 | -0,07% |
| 2023-04-06 | 10.638,052000 | -0,12% |
| 2023-04-05 | 10.502,211200 | -1,28% |
| 2023-04-04 | 10.467,314500 | -0,33% |
| 2023-04-03 | 10.399,565300 | -0,65% |
| 2023-03-31 | 10.374,045900 | -0,25% |
| 2023-03-30 | 10.365,427400 | -0,08% |
| 2023-03-29 | 10.376,335400 | +0,11% |
| 2023-03-28 | 10.420,694100 | +0,43% |
| 2023-03-27 | 10.391,178200 | -0,28% |
| 2023-03-24 | 10.318,178900 | -0,70% |
| 2023-03-23 | 10.381,080900 | +0,61% |
| 2023-03-22 | 10.374,189000 | -0,07% |
| 2023-03-21 | 10.368,327900 | -0,06% |
| 2023-03-20 | 10.312,322700 | -0,54% |
| 2023-03-17 | 10.348,409600 | +0,35% |
| 2023-03-16 | 10.326,271100 | -0,21% |
| 2023-03-14 | 10.279,760200 | -0,45% |
| 2023-03-13 | 10.312,224000 | +0,32% |
| 2023-03-10 | 10.312,750600 | +0,01% |
| 2023-03-09 | 10.350,696400 | +0,37% |
| 2023-03-08 | 10.415,052500 | +0,62% |
| 2023-03-07 | 10.437,785000 | +0,22% |
| 2023-03-06 | 10.362,765500 | -0,72% |
| 2023-03-03 | 10.357,346600 | -0,05% |
| 2023-03-02 | 10.300,283600 | -0,55% |
| 2023-03-01 | 10.317,096100 | +0,16% |
| 2023-02-28 | 10.369,125900 | +0,50% |
| 2023-02-27 | 10.403,260300 | +0,33% |
| 2023-02-24 | 10.394,483500 | -0,08% |
| 2023-02-23 | 10.371,997700 | -0,22% |
| 2023-02-22 | 10.382,682600 | +0,10% |
| 2023-02-21 | 10.359,791300 | -0,22% |
| 2023-02-20 | 10.353,763800 | -0,06% |
| 2023-02-17 | 10.280,715100 | -0,71% |
| 2023-02-16 | 10.306,645100 | +0,25% |
| 2023-02-15 | 10.332,026100 | +0,25% |
| 2023-02-14 | 10.374,663100 | +0,41% |
| 2023-02-13 | 10.344,651100 | -0,29% |
| 2023-02-10 | 10.305,513300 | -0,38% |
| 2023-02-09 | 10.410,456000 | +1,02% |
| 2023-02-08 | 10.336,182800 | -0,71% |
| 2023-02-07 | 10.336,687600 | +0,00% |
| 2023-02-06 | 10.289,552000 | -0,46% |
| 2023-02-03 | 10.270,316200 | -0,19% |
| 2023-02-02 | 10.288,027100 | +0,17% |
| 2023-02-01 | 10.295,143100 | +0,07% |
| 2023-01-31 | 10.285,432600 | -0,09% |
| 2023-01-30 | 10.319,853100 | +0,33% |
| 2023-01-27 | 10.344,397400 | +0,24% |
| 2023-01-26 | 10.378,927500 | +0,33% |
| 2023-01-25 | 10.352,358400 | -0,26% |
| 2023-01-24 | 10.405,125300 | +0,51% |
| 2023-01-23 | 10.400,894400 | -0,04% |
| 2023-01-20 | 10.382,975600 | -0,17% |
| 2023-01-19 | 10.417,521200 | +0,33% |
| 2023-01-18 | 10.456,580400 | +0,37% |
| 2023-01-17 | 10.497,123200 | +0,39% |
| 2023-01-16 | 10.500,237700 | +0,03% |
| 2023-01-13 | 10.445,613300 | -0,52% |
| 2023-01-12 | 10.432,315300 | -0,13% |
| 2023-01-11 | 10.410,591200 | -0,21% |
| 2023-01-10 | 10.363,227900 | -0,45% |
| 2023-01-09 | 10.519,400500 | +1,51% |
| 2023-01-06 | 10.482,809300 | -0,35% |
| 2023-01-05 | 10.443,445300 | -0,38% |
| 2023-01-04 | 10.455,903200 | +0,12% |
| 2023-01-03 | 10.382,734000 | -0,70% |
| 2023-01-02 | 10.327,795200 | -0,53% |
| 2022-12-30 | 10.321,986100 | -0,06% |
| 2022-12-29 | 10.327,048500 | +0,05% |
| 2022-12-28 | 10.333,142900 | +0,06% |
| 2022-12-27 | 10.345,394900 | +0,12% |
| 2022-12-23 | 10.337,730100 | -0,07% |
| 2022-12-22 | 10.326,893700 | -0,10% |
| 2022-12-21 | 10.280,432400 | -0,45% |
| 2022-12-20 | 10.247,314100 | -0,32% |
| 2022-12-19 | 10.271,819000 | +0,24% |
| 2022-12-16 | 10.278,325200 | +0,06% |
| 2022-12-15 | 10.353,947300 | +0,74% |
| 2022-12-14 | 10.360,826400 | +0,07% |
| 2022-12-13 | 10.322,338800 | -0,37% |
| 2022-12-12 | 10.197,617300 | -1,21% |
| 2022-12-09 | 10.277,822500 | +0,79% |
| 2022-12-08 | 10.276,031500 | -0,02% |
| 2022-12-07 | 10.359,676000 | +0,81% |
| 2022-12-06 | 10.291,504200 | -0,66% |
| 2022-12-05 | 10.304,201100 | +0,12% |
| 2022-12-02 | 10.334,523400 | +0,29% |
| 2022-12-01 | 10.332,217200 | -0,02% |
| 2022-11-30 | 10.322,180200 | -0,10% |
| 2022-11-29 | 10.346,418500 | +0,23% |
| 2022-11-28 | 10.307,326300 | -0,38% |
| 2022-11-25 | 10.253,735200 | -0,52% |
| 2022-11-24 | 10.221,696200 | -0,31% |
| 2022-11-23 | 10.268,602800 | +0,46% |
| 2022-11-22 | 10.244,960000 | -0,23% |
| 2022-11-21 | 10.178,447000 | -0,65% |
| 2022-11-18 | 10.045,510400 | -1,31% |
| 2022-11-17 | 9.934,235400 | -1,11% |
| 2022-11-16 | 9.998,386500 | +0,65% |
| 2022-11-15 | 10.007,250100 | +0,09% |
| 2022-11-14 | 9.959,367400 | -0,48% |
| 2022-11-11 | 10.085,858700 | +1,27% |
| 2022-11-10 | 10.116,550800 | +0,30% |
| 2022-11-09 | 9.999,664100 | -1,16% |
| 2022-11-08 | 9.939,843100 | -0,60% |
| 2022-11-07 | 9.887,781500 | -0,52% |
| 2022-11-04 | 9.908,985700 | +0,21% |
| 2022-11-03 | 9.850,245400 | -0,59% |
| 2022-11-02 | 9.878,938200 | +0,29% |
| 2022-10-28 | 9.794,525000 | -0,85% |
| 2022-10-27 | 9.751,967700 | -0,43% |
| 2022-10-26 | 9.717,422800 | -0,35% |
| 2022-10-25 | 9.716,773400 | -0,01% |
| 2022-10-24 | 9.635,250400 | -0,84% |
| 2022-10-21 | 9.524,775600 | -1,15% |
| 2022-10-20 | 9.552,189200 | +0,29% |
| 2022-10-19 | 9.593,580000 | +0,43% |
| 2022-10-18 | 9.569,270900 | -0,25% |
| 2022-10-17 | 9.503,407300 | -0,69% |
| 2022-10-14 | 9.553,239700 | +0,52% |
| 2022-10-13 | 9.622,613100 | +0,73% |
| 2022-10-12 | 9.674,372200 | +0,54% |
| 2022-10-11 | 9.633,035500 | -0,43% |
| 2022-10-10 | 9.615,542700 | -0,18% |
| 2022-10-07 | 9.648,107800 | +0,34% |
| 2022-10-06 | 9.649,927600 | +0,02% |
| 2022-10-05 | 9.674,401400 | +0,25% |
| 2022-10-04 | 9.657,917300 | -0,17% |
| 2022-10-03 | 9.592,595700 | -0,68% |
| 2022-09-30 | 9.599,406000 | +0,07% |
| 2022-09-29 | 9.634,937400 | +0,37% |
| 2022-09-28 | 9.678,568300 | +0,45% |
| 2022-09-27 | 9.602,483300 | -0,79% |
| 2022-09-26 | 9.513,530000 | -0,93% |
| 2022-09-23 | 9.515,055700 | +0,02% |
| 2022-09-22 | 9.444,765100 | -0,74% |
| 2022-09-21 | 9.506,193800 | +0,65% |
| 2022-09-20 | 9.525,614200 | +0,20% |
| 2022-09-19 | 9.532,919200 | +0,08% |
| 2022-09-16 | 9.561,816100 | +0,30% |
| 2022-09-15 | 9.554,790600 | -0,07% |
| 2022-09-14 | 9.523,291200 | -0,33% |
| 2022-09-13 | 9.597,006500 | +0,77% |
| 2022-09-12 | 9.546,630700 | -0,52% |
| 2022-09-09 | 9.497,735400 | -0,51% |
| 2022-09-08 | 9.465,742700 | -0,34% |
| 2022-09-07 | 9.422,464600 | -0,46% |
| 2022-09-06 | 9.427,944500 | +0,06% |
| 2022-09-05 | 9.376,172800 | -0,55% |
| 2022-09-02 | 9.383,685700 | +0,08% |
| 2022-09-01 | 9.353,064500 | -0,33% |
| 2022-08-31 | 9.417,094500 | +0,68% |
| 2022-08-30 | 9.483,300600 | +0,70% |
| 2022-08-29 | 9.493,140400 | +0,10% |
| 2022-08-26 | 9.526,186300 | +0,35% |
| 2022-08-25 | 9.517,085700 | -0,10% |
| 2022-08-24 | 9.526,428700 | +0,10% |
| 2022-08-23 | 9.561,137900 | +0,36% |
| 2022-08-22 | 9.613,578200 | +0,55% |
| 2022-08-19 | 9.596,149500 | -0,18% |
| 2022-08-18 | 9.571,797800 | -0,25% |
| 2022-08-17 | 9.549,131100 | -0,24% |
| 2022-08-16 | 9.597,230300 | +0,50% |
| 2022-08-15 | 9.612,908400 | +0,16% |
| 2022-08-12 | 9.601,445600 | -0,12% |
| 2022-08-11 | 9.624,689600 | +0,24% |
| 2022-08-10 | 9.798,137700 | +1,80% |
| 2022-08-09 | 9.780,893000 | -0,18% |
| 2022-08-08 | 9.804,411700 | +0,24% |
| 2022-08-05 | 9.783,139900 | -0,22% |
| 2022-08-04 | 9.812,569700 | +0,30% |
| 2022-08-03 | 9.769,487500 | -0,44% |
| 2022-08-02 | 9.799,781800 | +0,31% |
| 2022-08-01 | 9.787,876300 | -0,12% |
| 2022-07-29 | 9.861,474800 | +0,75% |
| 2022-07-28 | 9.941,728200 | +0,81% |
| 2022-07-27 | 10.044,386700 | +1,03% |
| 2022-07-26 | 10.030,619500 | -0,14% |
| 2022-07-25 | 10.032,598700 | +0,02% |
| 2022-07-22 | 10.004,291400 | -0,28% |
| 2022-07-21 | 10.095,900900 | +0,92% |
| 2022-07-20 | 10.115,898600 | +0,20% |
| 2022-07-19 | 10.084,029200 | -0,32% |
| 2022-07-18 | 10.060,932500 | -0,23% |
| 2022-07-15 | 9.983,201500 | -0,77% |
| 2022-07-14 | 9.919,709000 | -0,64% |
| 2022-07-13 | 9.959,062000 | +0,40% |
| 2022-07-12 | 10.116,394900 | +1,58% |
| 2022-07-11 | 10.129,617200 | +0,13% |
| 2022-07-08 | 10.118,409000 | -0,11% |
| 2022-07-07 | 10.165,650500 | +0,47% |
| 2022-07-06 | 10.287,251900 | +1,20% |
| 2022-07-05 | 10.322,299400 | +0,34% |
| 2022-07-04 | 10.378,774900 | +0,55% |
| 2022-07-01 | 10.281,015100 | -0,94% |
| 2022-06-30 | 10.320,391000 | +0,38% |
| 2022-06-29 | 10.311,347100 | -0,09% |
| 2022-06-28 | 10.458,681400 | +1,43% |
| 2022-06-27 | 10.392,299300 | -0,63% |
| 2022-06-24 | 10.377,077600 | -0,15% |
| 2022-06-23 | 10.218,617500 | -1,53% |
| 2022-06-22 | 10.128,782500 | -0,88% |
| 2022-06-21 | 10.033,017800 | -0,95% |
| 2022-06-20 | 10.010,561500 | -0,22% |
| 2022-06-17 | 10.021,420700 | +0,11% |
| 2022-06-16 | 9.978,829200 | -0,43% |
| 2022-06-15 | 10.100,767800 | +1,22% |
| 2022-06-14 | 10.092,564000 | -0,08% |
| 2022-06-13 | 10.161,476000 | +0,68% |
| 2022-06-10 | 10.247,612000 | +0,85% |
| 2022-06-09 | 10.351,344300 | +1,01% |
| 2022-06-08 | 10.399,602500 | +0,47% |
| 2022-06-07 | 10.344,449800 | -0,53% |
| 2022-06-03 | 10.377,146600 | +0,32% |
| 2022-06-02 | 10.420,643500 | +0,42% |
| 2022-06-01 | 10.455,156500 | +0,33% |
| 2022-05-31 | 10.496,694000 | +0,40% |
| 2022-05-30 | 10.497,348600 | +0,01% |
| 2022-05-27 | 10.509,021700 | +0,11% |
| 2022-05-26 | 10.592,134300 | +0,79% |
| 2022-05-25 | 10.653,121700 | +0,58% |
| 2022-05-24 | 10.604,095600 | -0,46% |
| 2022-05-23 | 10.558,482400 | -0,43% |
| 2022-05-20 | 10.500,271100 | -0,55% |
| 2022-05-19 | 10.375,135100 | -1,19% |
| 2022-05-18 | 10.497,547800 | +1,18% |
| 2022-05-17 | 10.518,689000 | +0,20% |
| 2022-05-16 | 10.402,339200 | -1,11% |
| 2022-05-13 | 10.363,320400 | -0,38% |
| 2022-05-12 | 10.304,983900 | -0,56% |
| 2022-05-11 | 10.298,032600 | -0,07% |
| 2022-05-10 | 10.392,580600 | +0,92% |
| 2022-05-09 | 10.421,626600 | +0,28% |
| 2022-05-06 | 10.449,959600 | +0,27% |
| 2022-05-05 | 10.479,445600 | +0,28% |
| 2022-05-04 | 10.460,197300 | -0,18% |
| 2022-05-03 | 10.508,493400 | +0,46% |
| 2022-05-02 | 10.578,871900 | +0,67% |
| 2022-04-29 | 10.578,345800 | 0,00% |
| 2022-04-28 | 10.548,602200 | -0,28% |
| 2022-04-27 | 10.495,500300 | -0,50% |
| 2022-04-26 | 10.451,967600 | -0,41% |
| 2022-04-25 | 10.397,843500 | -0,52% |
| 2022-04-22 | 10.492,366100 | +0,91% |
| 2022-04-21 | 10.543,461800 | +0,49% |
| 2022-04-20 | 10.495,788100 | -0,45% |
| 2022-04-19 | 10.575,006700 | +0,75% |
| 2022-04-14 | 10.674,016500 | +0,94% |
| 2022-04-13 | 10.703,502500 | +0,28% |
| 2022-04-12 | 10.653,695000 | -0,47% |
| 2022-04-11 | 10.692,983500 | +0,37% |
| 2022-04-08 | 10.621,204100 | -0,67% |
| 2022-04-07 | 10.544,124800 | -0,73% |
| 2022-04-06 | 10.485,297500 | -0,56% |
| 2022-04-05 | 10.425,569600 | -0,57% |
| 2022-04-04 | 10.435,427200 | +0,09% |
| 2022-04-01 | 10.339,221900 | -0,92% |
| 2022-03-31 | 10.378,507100 | +0,38% |
| 2022-03-30 | 10.338,405500 | -0,39% |
| 2022-03-29 | 10.311,999700 | -0,26% |
| 2022-03-28 | 10.315,640000 | +0,04% |
| 2022-03-25 | 10.212,846100 | -1,00% |
| 2022-03-24 | 10.189,208900 | -0,23% |
| 2022-03-23 | 10.190,936500 | +0,02% |
| 2022-03-22 | 10.174,031500 | -0,17% |
| 2022-03-21 | 10.208,797400 | +0,34% |
| 2022-03-18 | 10.163,116600 | -0,45% |
| 2022-03-17 | 10.091,803600 | -0,70% |
| 2022-03-16 | 10.098,031700 | +0,06% |
| 2022-03-11 | 9.976,365800 | -1,20% |
| 2022-03-10 | 9.944,713200 | -0,32% |
| 2022-03-09 | 9.937,131800 | -0,08% |
| 2022-03-08 | 9.882,754400 | -0,55% |
| 2022-03-07 | 9.766,071800 | -1,18% |
| 2022-03-04 | 9.841,714000 | +0,77% |
| 2022-03-03 | 10.017,632500 | +1,79% |
| 2022-03-02 | 10.008,501300 | -0,09% |
| 2022-03-01 | 10.065,950800 | +0,57% |
| 2022-02-28 | 10.066,061000 | +0,00% |
| 2022-02-25 | 10.007,513800 | -0,58% |
| 2022-02-24 | 9.989,871800 | -0,18% |
| 2022-02-23 | 10.123,455100 | +1,34% |
| 2022-02-22 | 10.056,912100 | -0,66% |
| 2022-02-21 | 10.085,736000 | +0,29% |
| 2022-02-18 | 10.136,307400 | +0,50% |
| 2022-02-17 | 10.144,316800 | +0,08% |
| 2022-02-16 | 10.161,874900 | +0,17% |
| 2022-02-15 | 10.126,877100 | -0,34% |
| 2022-02-14 | 10.140,086100 | +0,13% |
| 2022-02-11 | 10.196,737400 | +0,56% |
| 2022-02-10 | 10.301,136800 | +1,02% |
| 2022-02-09 | 10.329,799000 | +0,28% |
| 2022-02-08 | 10.308,813500 | -0,20% |
| 2022-02-07 | 10.266,962600 | -0,41% |
| 2022-02-04 | 10.330,784800 | +0,62% |
| 2022-02-03 | 10.353,700300 | +0,22% |
| 2022-02-02 | 10.412,644700 | +0,57% |
| 2022-02-01 | 10.427,108200 | +0,14% |
| 2022-01-31 | 10.424,390400 | -0,03% |
| 2022-01-28 | 10.397,663400 | -0,26% |
| 2022-01-27 | 10.268,560400 | -1,24% |
| 2022-01-26 | 10.291,238000 | +0,22% |
| 2022-01-25 | 10.196,220900 | -0,92% |
| 2022-01-24 | 10.336,638400 | +1,38% |
| 2022-01-21 | 10.431,223800 | +0,92% |
| 2022-01-20 | 10.503,191100 | +0,69% |
| 2022-01-19 | 10.510,641200 | +0,07% |
| 2022-01-18 | 10.560,102100 | +0,47% |
| 2022-01-17 | 10.615,181900 | +0,52% |
| 2022-01-14 | 10.480,944700 | -1,26% |
| 2022-01-13 | 10.470,062300 | -0,10% |
| 2022-01-12 | 10.527,330300 | +0,55% |
| 2022-01-11 | 10.564,514300 | +0,35% |
| 2022-01-10 | 10.458,229600 | -1,01% |
| 2022-01-07 | 10.337,999000 | -1,15% |
| 2022-01-06 | 10.305,211700 | -0,32% |
| 2022-01-05 | 10.275,287400 | -0,29% |
| 2022-01-04 | 10.271,687300 | -0,04% |
| 2022-01-03 | 10.402,597400 | +1,27% |
| 2021-12-30 | 10.418,132500 | +0,15% |
| 2021-12-29 | 10.412,855400 | -0,05% |
| 2021-12-28 | 10.417,845800 | +0,05% |
| 2021-12-27 | 10.378,787500 | -0,37% |
| 2021-12-23 | 10.316,984400 | -0,60% |
| 2021-12-22 | 10.343,036800 | +0,25% |
| 2021-12-21 | 10.331,279400 | -0,11% |
| 2021-12-20 | 10.293,337300 | -0,37% |
| 2021-12-17 | 10.357,339000 | +0,62% |
| 2021-12-16 | 10.312,799400 | -0,43% |
| 2021-12-15 | 10.189,129500 | -1,20% |
| 2021-12-14 | 10.226,105100 | +0,36% |
| 2021-12-13 | 10.245,040400 | +0,19% |
| 2021-12-10 | 10.238,694300 | -0,06% |
| 2021-12-09 | 10.269,131100 | +0,30% |
| 2021-12-08 | 10.263,938700 | -0,05% |
| 2021-12-07 | 10.200,268400 | -0,62% |
| 2021-12-06 | 10.188,548000 | -0,11% |
| 2021-12-03 | 10.158,210500 | -0,30% |
| 2021-12-02 | 10.156,480600 | -0,02% |
| 2021-12-01 | 10.225,541900 | +0,68% |
| 2021-11-30 | 10.113,053800 | -1,10% |
| 2021-11-29 | 10.193,374900 | +0,79% |
| 2021-11-26 | 10.253,765600 | +0,59% |
| 2021-11-25 | 10.336,051100 | +0,80% |
| 2021-11-24 | 10.319,542000 | -0,16% |
| 2021-11-23 | 10.255,424000 | -0,62% |
| 2021-11-22 | 10.325,220200 | +0,68% |
| 2021-11-19 | 10.400,671100 | +0,73% |
| 2021-11-18 | 10.430,083700 | +0,28% |
| 2021-11-17 | 10.521,480500 | +0,88% |
| 2021-11-16 | 10.557,980600 | +0,35% |
| 2021-11-15 | 10.571,858500 | +0,13% |
| 2021-11-12 | 10.587,824600 | +0,15% |
| 2021-11-11 | 10.576,387200 | -0,11% |
| 2021-11-10 | 10.521,409600 | -0,52% |
| 2021-11-09 | 10.570,224400 | +0,46% |
| 2021-11-08 | 10.434,643000 | -1,28% |
| 2021-11-05 | 10.542,677100 | +1,04% |
| 2021-11-04 | 10.788,707900 | +2,33% |
| 2021-11-03 | 10.736,491700 | -0,48% |
| 2021-11-02 | 10.660,634900 | -0,71% |
| 2021-10-29 | 10.481,838800 | -1,68% |
| 2021-10-28 | 10.368,603200 | -1,08% |
| 2021-10-27 | 10.260,786700 | -1,04% |
| 2021-10-26 | 10.265,544700 | +0,05% |
| 2021-10-25 | 10.262,250400 | -0,03% |
| 2021-10-22 | 10.257,765100 | -0,04% |
| 2021-10-21 | 10.238,496900 | -0,19% |
| 2021-10-20 | 10.176,778300 | -0,60% |
| 2021-10-19 | 10.166,093700 | -0,10% |
| 2021-10-18 | 10.205,127700 | +0,38% |
| 2021-10-15 | 10.172,989500 | -0,31% |
| 2021-10-14 | 10.203,703700 | +0,30% |
| 2021-10-13 | 10.226,014400 | +0,22% |
| 2021-10-12 | 10.359,434200 | +1,30% |
| 2021-10-11 | 10.266,277200 | -0,90% |
| 2021-10-08 | 10.314,625800 | +0,47% |
| 2021-10-07 | 10.233,063500 | -0,79% |
| 2021-10-06 | 10.139,496200 | -0,91% |
| 2021-10-05 | 10.277,977600 | +1,37% |
| 2021-10-04 | 10.288,637200 | +0,10% |
| 2021-10-01 | 10.197,652700 | -0,88% |
| 2021-09-30 | 10.115,277600 | -0,81% |
| 2021-09-29 | 10.029,242700 | -0,85% |
| 2021-09-28 | 9.991,188000 | -0,38% |
| 2021-09-27 | 10.041,972700 | +0,51% |
| 2021-09-24 | 10.072,176400 | +0,30% |
| 2021-09-23 | 10.093,731500 | +0,21% |
| 2021-09-22 | 10.077,218900 | -0,16% |
| 2021-09-21 | 10.052,534700 | -0,24% |
| 2021-09-20 | 9.975,147400 | -0,77% |
| 2021-09-17 | 10.016,906200 | +0,42% |
| 2021-09-16 | 10.052,111400 | +0,35% |
| 2021-09-15 | 10.043,375200 | -0,09% |
| 2021-09-14 | 10.104,960400 | +0,61% |
| 2021-09-13 | 10.135,268400 | +0,30% |
| 2021-09-10 | 10.143,017800 | +0,08% |
| 2021-09-09 | 10.203,934300 | +0,60% |
| 2021-09-08 | 10.309,840000 | +1,04% |
| 2021-09-07 | 10.405,507700 | +0,93% |
| 2021-09-06 | 10.442,925500 | +0,36% |
| 2021-09-03 | 10.425,260000 | -0,17% |
| 2021-09-02 | 10.403,724600 | -0,21% |
| 2021-09-01 | 10.410,614800 | +0,07% |
| 2021-08-31 | 10.359,380200 | -0,49% |
| 2021-08-30 | 10.391,855300 | +0,31% |
| 2021-08-27 | 10.400,015900 | +0,08% |
| 2021-08-26 | 10.416,847700 | +0,16% |
| 2021-08-25 | 10.422,975300 | +0,06% |
| 2021-08-24 | 10.462,586800 | +0,38% |
| 2021-08-23 | 10.524,656900 | +0,59% |
| 2021-08-19 | 10.460,662600 | -0,61% |
| 2021-08-18 | 10.521,408100 | +0,58% |
| 2021-08-17 | 10.461,652000 | -0,57% |
| 2021-08-16 | 10.382,991400 | -0,75% |
| 2021-08-13 | 10.377,749300 | -0,05% |
| 2021-08-12 | 10.337,509000 | -0,39% |
| 2021-08-11 | 10.317,022500 | -0,20% |
| 2021-08-10 | 10.289,563400 | -0,27% |
| 2021-08-09 | 10.255,267500 | -0,33% |
| 2021-08-06 | 10.218,581300 | -0,36% |
| 2021-08-05 | 10.224,839400 | +0,06% |
| 2021-08-04 | 10.249,360500 | +0,24% |
| 2021-08-03 | 10.225,080300 | -0,24% |
| 2021-08-02 | 10.186,971300 | -0,37% |
| 2021-07-30 | 10.183,909600 | -0,03% |
| 2021-07-29 | 10.248,004800 | +0,63% |
| 2021-07-28 | 10.191,299500 | -0,55% |
| 2021-07-27 | 10.195,988100 | +0,05% |
| 2021-07-26 | 10.196,138800 | +0,00% |
| 2021-07-23 | 10.220,595300 | +0,24% |
| 2021-07-22 | 10.251,403200 | +0,30% |
| 2021-07-21 | 10.307,341800 | +0,55% |
| 2021-07-20 | 10.303,462200 | -0,04% |
| 2021-07-19 | 10.256,081400 | -0,46% |
| 2021-07-16 | 10.317,328400 | +0,60% |
| 2021-07-15 | 10.306,831900 | -0,10% |
| 2021-07-14 | 10.330,979000 | +0,23% |
| 2021-07-13 | 10.337,209700 | +0,06% |
| 2021-07-12 | 10.347,001400 | +0,09% |
| 2021-07-09 | 10.330,073300 | -0,16% |
| 2021-07-08 | 10.309,409500 | -0,20% |
| 2021-07-07 | 10.336,349700 | +0,26% |
| 2021-07-06 | 10.341,303900 | +0,05% |
| 2021-07-05 | 10.311,571800 | -0,29% |
| 2021-07-02 | 10.341,878900 | +0,29% |
| 2021-07-01 | 10.318,015800 | -0,23% |
| 2021-06-30 | 10.292,138800 | -0,25% |
| 2021-06-29 | 10.280,741800 | -0,11% |
| 2021-06-28 | 10.278,423100 | -0,02% |
| 2021-06-25 | 10.193,503700 | -0,83% |
| 2021-06-24 | 10.200,241400 | +0,07% |
| 2021-06-23 | 10.252,083900 | +0,51% |
| 2021-06-22 | 10.285,967100 | +0,33% |
| 2021-06-21 | 10.284,819000 | -0,01% |
| 2021-06-18 | 10.328,557300 | +0,43% |
| 2021-06-17 | 10.272,457800 | -0,54% |
| 2021-06-16 | 10.276,633300 | +0,04% |
| 2021-06-15 | 9.906,674500 | -3,60% |
| 2021-06-14 | 9.915,771700 | +0,09% |
| 2021-06-11 | 9.919,876500 | +0,04% |
| 2021-06-10 | 9.914,259500 | -0,06% |
| 2021-06-09 | 9.916,272800 | +0,02% |
| 2021-06-08 | 9.923,444600 | +0,07% |
| 2021-06-07 | 9.916,019200 | -0,07% |
| 2021-06-04 | 9.915,180600 | -0,01% |
| 2021-06-03 | 9.858,871700 | -0,57% |
| 2021-06-02 | 9.883,302100 | +0,25% |
| 2021-06-01 | 9.886,147800 | +0,03% |
| 2021-05-31 | 9.890,846000 | +0,05% |
| 2021-05-28 | 9.896,021400 | +0,05% |
| 2021-05-27 | 9.926,657600 | +0,31% |
| 2021-05-26 | 9.954,893300 | +0,28% |
| 2021-05-25 | 9.991,484100 | +0,37% |
| 2021-05-21 | 9.979,831000 | -0,12% |
| 2021-05-20 | 9.948,237200 | -0,32% |
| 2021-05-19 | 9.936,935900 | -0,11% |
| 2021-05-18 | 9.979,263000 | +0,43% |
| 2021-05-17 | 9.931,483100 | -0,48% |
| 2021-05-14 | 9.953,325800 | +0,22% |
| 2021-05-13 | 9.879,945700 | -0,74% |
| 2021-05-12 | 9.866,314100 | -0,14% |
| 2021-05-11 | 9.850,180300 | -0,16% |
| 2021-05-10 | 9.932,284500 | +0,83% |
| 2021-05-07 | 9.929,533000 | -0,03% |
| 2021-05-06 | 9.878,745700 | -0,51% |
| 2021-05-05 | 9.877,305000 | -0,01% |
| 2021-05-04 | 9.859,442300 | -0,18% |
| 2021-05-03 | 9.857,873700 | -0,02% |
| 2021-04-30 | 9.830,738000 | -0,28% |
| 2021-04-29 | 9.869,783900 | +0,40% |
| 2021-04-28 | 9.920,818800 | +0,52% |
| 2021-04-27 | 9.942,261800 | +0,22% |
| 2021-04-26 | 9.952,048200 | +0,10% |
| 2021-04-23 | 9.969,856000 | +0,18% |
| 2021-04-22 | 10.025,224400 | +0,56% |
| 2021-04-21 | 10.012,573600 | -0,13% |
| 2021-04-20 | 9.959,360700 | -0,53% |
| 2021-04-19 | 9.974,086700 | +0,15% |
| 2021-04-16 | 9.987,085000 | +0,13% |
| 2021-04-15 | 9.999,761900 | +0,13% |
| 2021-04-14 | 9.922,869300 | -0,77% |
| 2021-04-13 | 9.878,882400 | -0,44% |
| 2021-04-12 | 9.897,398800 | +0,19% |
| 2021-04-09 | 9.892,958700 | -0,04% |
| 2021-04-08 | 9.895,439000 | +0,03% |
| 2021-04-07 | 9.867,556100 | -0,28% |
| 2021-04-06 | 9.885,362400 | +0,18% |
| 2021-04-01 | 9.872,778900 | -0,13% |
| 2021-03-31 | 9.893,048900 | +0,21% |
| 2021-03-30 | 9.913,722900 | +0,21% |
| 2021-03-29 | 9.910,543700 | -0,03% |
| 2021-03-26 | 9.889,822200 | -0,21% |
| 2021-03-25 | 9.887,708300 | -0,02% |
| 2021-03-24 | 9.904,252600 | +0,17% |
| 2021-03-23 | 9.943,450300 | +0,40% |
| 2021-03-22 | 9.979,661200 | +0,36% |
| 2021-03-19 | 9.965,174100 | -0,15% |
| 2021-03-18 | 9.935,399400 | -0,30% |
| 2021-03-17 | 9.922,384800 | -0,13% |
| 2021-03-16 | 9.923,883900 | +0,02% |
| 2021-03-12 | 9.841,615100 | -0,83% |
| 2021-03-11 | 9.878,639500 | +0,38% |
| 2021-03-10 | 9.893,021300 | +0,15% |
| 2021-03-09 | 9.856,519300 | -0,37% |
| 2021-03-08 | 9.787,976200 | -0,70% |
| 2021-03-05 | 9.765,779300 | -0,23% |
| 2021-03-04 | 9.798,861000 | +0,34% |
| 2021-03-03 | 9.771,979100 | -0,27% |
| 2021-03-02 | 9.801,773300 | +0,30% |
| 2021-03-01 | 9.777,661000 | -0,25% |
| 2021-02-26 | 9.819,851900 | +0,43% |
| 2021-02-25 | 9.813,113700 | -0,07% |
| 2021-02-24 | 9.826,355100 | +0,13% |
| 2021-02-23 | 9.828,983100 | +0,03% |
| 2021-02-22 | 9.888,623200 | +0,61% |
| 2021-02-19 | 9.903,788400 | +0,15% |
| 2021-02-18 | 9.911,073200 | +0,07% |
| 2021-02-17 | 9.933,100600 | +0,22% |
| 2021-02-16 | 9.912,129200 | -0,21% |
| 2021-02-15 | 9.937,418000 | +0,26% |
| 2021-02-12 | 9.964,433500 | +0,27% |
| 2021-02-11 | 9.998,812700 | +0,35% |
| 2021-02-10 | 9.998,697100 | 0,00% |
| 2021-02-09 | 10.000,313000 | +0,02% |
| 2021-02-08 | 10.003,587700 | +0,03% |