Aktuális árfolyam
11.968,5213
2026-04-01
Eszközérték
1.515 M
Forint
Hozam (Összes)
+19,69%
Évesített hozam (CAGR)
+5,96%
Maximum ár
11.969,4975
Minimum ár
9.493,4879
Volatilitás
4,12%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-01 | 11.968,521289 | +0,00% |
| 2026-03-31 | 11.968,088300 | -0,01% |
| 2026-03-30 | 11.969,497468 | +0,03% |
| 2026-03-27 | 11.966,131335 | +0,00% |
| 2026-03-26 | 11.965,569776 | +0,08% |
| 2026-03-25 | 11.956,578333 | -0,08% |
| 2026-03-24 | 11.966,619069 | +0,01% |
| 2026-03-23 | 11.965,178709 | +0,01% |
| 2026-03-20 | 11.963,847324 | +0,12% |
| 2026-03-19 | 11.949,644542 | +0,03% |
| 2026-03-18 | 11.945,991088 | +0,05% |
| 2026-03-17 | 11.940,141077 | -0,04% |
| 2026-03-16 | 11.944,395010 | +0,03% |
| 2026-03-13 | 11.940,994896 | +0,04% |
| 2026-03-12 | 11.935,978328 | +0,07% |
| 2026-03-11 | 11.927,533053 | +0,05% |
| 2026-03-10 | 11.921,959485 | +0,07% |
| 2026-03-09 | 11.913,731396 | -0,03% |
| 2026-03-06 | 11.917,631806 | +0,05% |
| 2026-03-05 | 11.912,066375 | +0,07% |
| 2026-03-04 | 11.904,211023 | -0,02% |
| 2026-03-03 | 11.906,138841 | +0,03% |
| 2026-03-02 | 11.902,707085 | +0,06% |
| 2026-02-27 | 11.895,959982 | +0,01% |
| 2026-02-26 | 11.894,595130 | +0,02% |
| 2026-02-25 | 11.892,616225 | +0,03% |
| 2026-02-24 | 11.888,994770 | +0,02% |
| 2026-02-23 | 11.886,903602 | +0,02% |
| 2026-02-20 | 11.884,066936 | +0,02% |
| 2026-02-19 | 11.881,189628 | +0,00% |
| 2026-02-18 | 11.880,754419 | +0,02% |
| 2026-02-17 | 11.878,809227 | +0,02% |
| 2026-02-16 | 11.876,031279 | +0,03% |
| 2026-02-13 | 11.872,505448 | +0,02% |
| 2026-02-12 | 11.870,084539 | -0,03% |
| 2026-02-11 | 11.873,735867 | +0,01% |
| 2026-02-10 | 11.872,025164 | +0,02% |
| 2026-02-09 | 11.870,109814 | +0,03% |
| 2026-02-06 | 11.866,590524 | +0,04% |
| 2026-02-05 | 11.862,167616 | +0,01% |
| 2026-02-04 | 11.861,364852 | +0,03% |
| 2026-02-03 | 11.857,496512 | -0,02% |
| 2026-02-02 | 11.859,278022 | +0,06% |
| 2026-01-30 | 11.852,722475 | +0,01% |
| 2026-01-29 | 11.851,261565 | +0,00% |
| 2026-01-28 | 11.850,933364 | +0,03% |
| 2026-01-27 | 11.847,274736 | +0,01% |
| 2026-01-26 | 11.846,071929 | +0,05% |
| 2026-01-23 | 11.840,396527 | +0,00% |
| 2026-01-22 | 11.840,163239 | -0,01% |
| 2026-01-21 | 11.841,616905 | +0,05% |
| 2026-01-20 | 11.835,365484 | +0,02% |
| 2026-01-19 | 11.833,176086 | +0,03% |
| 2026-01-16 | 11.829,637044 | +0,01% |
| 2026-01-15 | 11.828,563914 | +0,01% |
| 2026-01-14 | 11.827,543150 | +0,03% |
| 2026-01-13 | 11.824,171867 | +0,02% |
| 2026-01-12 | 11.821,656867 | +0,05% |
| 2026-01-11 | 11.815,934265 | +0,00% |
| 2026-01-10 | 11.815,934265 | +0,00% |
| 2026-01-09 | 11.815,934265 | -0,01% |
| 2026-01-08 | 11.817,160245 | +0,00% |
| 2026-01-07 | 11.816,728638 | +0,02% |
| 2026-01-06 | 11.814,482512 | +0,00% |
| 2026-01-05 | 11.814,292686 | +0,09% |
| 2025-12-31 | 11.803,941376 | +0,01% |
| 2025-12-30 | 11.802,654773 | +0,02% |
| 2025-12-29 | 11.800,596355 | +0,11% |
| 2025-12-23 | 11.787,217431 | -0,01% |
| 2025-12-22 | 11.788,562910 | +0,04% |
| 2025-12-19 | 11.784,346522 | +0,05% |
| 2025-12-18 | 11.778,286729 | -0,01% |
| 2025-12-17 | 11.779,116782 | +0,00% |
| 2025-12-16 | 11.778,809582 | 0,00% |
| 2025-12-15 | 11.779,297585 | +0,04% |
| 2025-12-14 | 11.774,629277 | +0,00% |
| 2025-12-13 | 11.774,629277 | +0,00% |
| 2025-12-12 | 11.774,629277 | 0,00% |
| 2025-12-11 | 11.775,081710 | +0,01% |
| 2025-12-10 | 11.774,465509 | +0,03% |
| 2025-12-09 | 11.770,615380 | +0,01% |
| 2025-12-08 | 11.769,251807 | +0,05% |
| 2025-12-05 | 11.762,791639 | +0,00% |
| 2025-12-04 | 11.762,626038 | 0,00% |
| 2025-12-03 | 11.762,797936 | 0,00% |
| 2025-12-02 | 11.762,911045 | +0,01% |
| 2025-12-01 | 11.761,722152 | +0,06% |
| 2025-11-28 | 11.754,841841 | +0,02% |
| 2025-11-27 | 11.752,818708 | +0,01% |
| 2025-11-26 | 11.751,567082 | +0,03% |
| 2025-11-25 | 11.747,629269 | +0,02% |
| 2025-11-24 | 11.745,328011 | +0,06% |
| 2025-11-21 | 11.738,675434 | 0,00% |
| 2025-11-20 | 11.739,247865 | +0,02% |
| 2025-11-19 | 11.736,330097 | +0,02% |
| 2025-11-18 | 11.733,642883 | +0,01% |
| 2025-11-17 | 11.732,435336 | +0,08% |
| 2025-11-14 | 11.723,189035 | +0,02% |
| 2025-11-13 | 11.720,913225 | +0,02% |
| 2025-11-12 | 11.719,061476 | +0,02% |
| 2025-11-11 | 11.716,933736 | -0,01% |
| 2025-11-10 | 11.717,836706 | +0,06% |
| 2025-11-07 | 11.710,941921 | +0,01% |
| 2025-11-06 | 11.709,880974 | +0,01% |
| 2025-11-05 | 11.709,012144 | +0,03% |
| 2025-11-04 | 11.705,232379 | -0,01% |
| 2025-11-03 | 11.706,200270 | +0,05% |
| 2025-10-31 | 11.700,868151 | +0,02% |
| 2025-10-30 | 11.698,950944 | +0,03% |
| 2025-10-29 | 11.695,487015 | +0,01% |
| 2025-10-28 | 11.694,779038 | +0,02% |
| 2025-10-27 | 11.692,684583 | +0,09% |
| 2025-10-22 | 11.682,116774 | 0,00% |
| 2025-10-21 | 11.682,621851 | +0,01% |
| 2025-10-20 | 11.681,634215 | +0,05% |
| 2025-10-19 | 11.675,441688 | +0,00% |
| 2025-10-18 | 11.675,441688 | +0,00% |
| 2025-10-17 | 11.675,441688 | +0,00% |
| 2025-10-16 | 11.675,388310 | +0,02% |
| 2025-10-15 | 11.673,402128 | +0,03% |
| 2025-10-14 | 11.670,422133 | +0,02% |
| 2025-10-13 | 11.668,578902 | +0,04% |
| 2025-10-10 | 11.664,345393 | +0,03% |
| 2025-10-09 | 11.661,327995 | +0,01% |
| 2025-10-08 | 11.660,168928 | +0,02% |
| 2025-10-07 | 11.657,751566 | -0,03% |
| 2025-10-06 | 11.661,132829 | +0,05% |
| 2025-10-03 | 11.655,628005 | +0,03% |
| 2025-10-02 | 11.652,091381 | +0,01% |
| 2025-10-01 | 11.651,276924 | +0,02% |
| 2025-09-30 | 11.649,314074 | +0,01% |
| 2025-09-29 | 11.647,653596 | +0,06% |
| 2025-09-26 | 11.640,262995 | 0,00% |
| 2025-09-25 | 11.640,737637 | +0,02% |
| 2025-09-24 | 11.638,831167 | +0,01% |
| 2025-09-23 | 11.637,810428 | +0,03% |
| 2025-09-22 | 11.633,922161 | +0,04% |
| 2025-09-19 | 11.629,168564 | +0,01% |
| 2025-09-18 | 11.628,370580 | +0,01% |
| 2025-09-17 | 11.627,414699 | +0,02% |
| 2025-09-16 | 11.624,992139 | +0,01% |
| 2025-09-15 | 11.623,332222 | +0,03% |
| 2025-09-12 | 11.619,894769 | +0,03% |
| 2025-09-11 | 11.616,079151 | +0,01% |
| 2025-09-10 | 11.615,116695 | +0,01% |
| 2025-09-09 | 11.613,946993 | +0,00% |
| 2025-09-08 | 11.613,541878 | +0,03% |
| 2025-09-05 | 11.609,851251 | +0,02% |
| 2025-09-04 | 11.607,612741 | +0,03% |
| 2025-09-03 | 11.604,598361 | +0,03% |
| 2025-09-02 | 11.601,301646 | -0,02% |
| 2025-09-01 | 11.603,290830 | +0,04% |
| 2025-08-29 | 11.598,457766 | +0,02% |
| 2025-08-28 | 11.596,474366 | +0,01% |
| 2025-08-27 | 11.595,081797 | +0,04% |
| 2025-08-26 | 11.590,671507 | +0,01% |
| 2025-08-25 | 11.589,537715 | +0,04% |
| 2025-08-22 | 11.585,138991 | 0,00% |
| 2025-08-21 | 11.585,178906 | +0,02% |
| 2025-08-19 | 11.582,756860 | +0,03% |
| 2025-08-18 | 11.579,541918 | +0,06% |
| 2025-08-15 | 11.573,057534 | 0,00% |
| 2025-08-14 | 11.573,079909 | +0,01% |
| 2025-08-13 | 11.571,642590 | +0,00% |
| 2025-08-12 | 11.571,325593 | +0,00% |
| 2025-08-11 | 11.570,868254 | +0,07% |
| 2025-08-08 | 11.562,780950 | +0,02% |
| 2025-08-07 | 11.560,801365 | +0,03% |
| 2025-08-06 | 11.557,580229 | +0,01% |
| 2025-08-05 | 11.556,550103 | +0,00% |
| 2025-08-04 | 11.556,485893 | +0,07% |
| 2025-08-01 | 11.548,750120 | 0,00% |
| 2025-07-31 | 11.549,144261 | 0,00% |
| 2025-07-30 | 11.549,577021 | +0,05% |
| 2025-07-29 | 11.544,227109 | 0,00% |
| 2025-07-28 | 11.544,334545 | +0,05% |
| 2025-07-25 | 11.538,245273 | +0,02% |
| 2025-07-24 | 11.535,858409 | +0,02% |
| 2025-07-23 | 11.533,694285 | +0,03% |
| 2025-07-22 | 11.530,331661 | +0,03% |
| 2025-07-21 | 11.526,992976 | +0,05% |
| 2025-07-18 | 11.521,310755 | +0,02% |
| 2025-07-17 | 11.519,432333 | +0,01% |
| 2025-07-16 | 11.518,095513 | +0,00% |
| 2025-07-15 | 11.517,600471 | +0,02% |
| 2025-07-14 | 11.515,591788 | +0,05% |
| 2025-07-11 | 11.509,955961 | -0,02% |
| 2025-07-10 | 11.512,203391 | +0,04% |
| 2025-07-09 | 11.507,038193 | +0,00% |
| 2025-07-08 | 11.506,553500 | +0,01% |
| 2025-07-07 | 11.505,838310 | +0,03% |
| 2025-07-04 | 11.502,017169 | +0,03% |
| 2025-07-03 | 11.498,673222 | +0,01% |
| 2025-07-02 | 11.498,045801 | +0,02% |
| 2025-07-01 | 11.495,757689 | +0,05% |
| 2025-06-30 | 11.490,371853 | +0,04% |
| 2025-06-27 | 11.486,140256 | +0,02% |
| 2025-06-26 | 11.483,698718 | +0,02% |
| 2025-06-25 | 11.481,451359 | +0,03% |
| 2025-06-24 | 11.478,251389 | +0,02% |
| 2025-06-23 | 11.476,455072 | +0,05% |
| 2025-06-20 | 11.470,886813 | 0,00% |
| 2025-06-19 | 11.471,042427 | +0,04% |
| 2025-06-18 | 11.466,681510 | +0,01% |
| 2025-06-17 | 11.465,742749 | +0,02% |
| 2025-06-16 | 11.463,211837 | +0,02% |
| 2025-06-13 | 11.460,664191 | +0,01% |
| 2025-06-12 | 11.458,974504 | -0,01% |
| 2025-06-11 | 11.459,996824 | +0,01% |
| 2025-06-10 | 11.458,546248 | +0,09% |
| 2025-06-06 | 11.448,203383 | +0,03% |
| 2025-06-05 | 11.444,848786 | +0,01% |
| 2025-06-04 | 11.444,251207 | +0,02% |
| 2025-06-03 | 11.441,856134 | +0,02% |
| 2025-06-02 | 11.440,053275 | +0,05% |
| 2025-05-30 | 11.434,610339 | +0,02% |
| 2025-05-29 | 11.432,016995 | +0,01% |
| 2025-05-28 | 11.430,335398 | +0,02% |
| 2025-05-27 | 11.427,883455 | +0,00% |
| 2025-05-26 | 11.427,705836 | +0,08% |
| 2025-05-23 | 11.419,014640 | +0,02% |
| 2025-05-22 | 11.416,809590 | -0,01% |
| 2025-05-21 | 11.418,249959 | 0,00% |
| 2025-05-20 | 11.418,579399 | +0,04% |
| 2025-05-19 | 11.414,072838 | +0,03% |
| 2025-05-16 | 11.410,489504 | +0,03% |
| 2025-05-15 | 11.406,948961 | +0,01% |
| 2025-05-14 | 11.405,993600 | +0,03% |
| 2025-05-13 | 11.403,053394 | +0,00% |
| 2025-05-12 | 11.402,517670 | +0,02% |
| 2025-05-09 | 11.399,736278 | +0,01% |
| 2025-05-08 | 11.398,857690 | +0,02% |
| 2025-05-07 | 11.396,823898 | +0,02% |
| 2025-05-06 | 11.394,430745 | +0,03% |
| 2025-05-05 | 11.391,219145 | +0,07% |
| 2025-04-30 | 11.383,436789 | -0,01% |
| 2025-04-29 | 11.384,342043 | +0,01% |
| 2025-04-28 | 11.383,718517 | +0,07% |
| 2025-04-25 | 11.375,340494 | 0,00% |
| 2025-04-24 | 11.375,756038 | +0,01% |
| 2025-04-23 | 11.374,212414 | 0,00% |
| 2025-04-22 | 11.374,713919 | +0,09% |
| 2025-04-17 | 11.364,415275 | +0,03% |
| 2025-04-16 | 11.360,814354 | +0,01% |
| 2025-04-15 | 11.360,053781 | +0,01% |
| 2025-04-14 | 11.358,584677 | +0,04% |
| 2025-04-11 | 11.353,726489 | -0,01% |
| 2025-04-10 | 11.355,249611 | +0,01% |
| 2025-04-09 | 11.353,659506 | 0,00% |
| 2025-04-08 | 11.354,206836 | +0,00% |
| 2025-04-07 | 11.353,931871 | +0,02% |
| 2025-04-04 | 11.351,419613 | -0,02% |
| 2025-04-03 | 11.353,356857 | +0,03% |
| 2025-04-02 | 11.350,359962 | +0,04% |
| 2025-04-01 | 11.346,318016 | +0,01% |
| 2025-03-31 | 11.345,603623 | +0,09% |
| 2025-03-28 | 11.335,188403 | +0,02% |
| 2025-03-27 | 11.332,359962 | 0,00% |
| 2025-03-26 | 11.332,548033 | +0,02% |
| 2025-03-25 | 11.330,811083 | +0,01% |
| 2025-03-24 | 11.330,237681 | +0,07% |
| 2025-03-21 | 11.322,595485 | +0,02% |
| 2025-03-20 | 11.320,420996 | +0,01% |
| 2025-03-19 | 11.319,705639 | +0,01% |
| 2025-03-18 | 11.318,026808 | +0,04% |
| 2025-03-17 | 11.313,831199 | +0,03% |
| 2025-03-14 | 11.310,198414 | 0,00% |
| 2025-03-13 | 11.310,265784 | +0,02% |
| 2025-03-12 | 11.307,877806 | -0,04% |
| 2025-03-11 | 11.312,814639 | -0,01% |
| 2025-03-10 | 11.314,269987 | +0,05% |
| 2025-03-07 | 11.308,188182 | +0,02% |
| 2025-03-06 | 11.305,728891 | -0,03% |
| 2025-03-05 | 11.308,777284 | +0,01% |
| 2025-03-04 | 11.307,739818 | +0,00% |
| 2025-03-03 | 11.307,617821 | +0,02% |
| 2025-02-28 | 11.304,807022 | +0,00% |
| 2025-02-27 | 11.304,582267 | +0,01% |
| 2025-02-26 | 11.303,374705 | +0,02% |
| 2025-02-25 | 11.300,689347 | +0,01% |
| 2025-02-24 | 11.299,045224 | +0,05% |
| 2025-02-21 | 11.293,720548 | +0,01% |
| 2025-02-20 | 11.292,164116 | +0,01% |
| 2025-02-19 | 11.290,654094 | +0,02% |
| 2025-02-18 | 11.288,955779 | -0,01% |
| 2025-02-17 | 11.289,628321 | +0,06% |
| 2025-02-14 | 11.282,877166 | +0,02% |
| 2025-02-13 | 11.281,158333 | +0,03% |
| 2025-02-12 | 11.277,651913 | +0,01% |
| 2025-02-11 | 11.276,535289 | +0,00% |
| 2025-02-10 | 11.276,466710 | +0,04% |
| 2025-02-07 | 11.271,735528 | +0,02% |
| 2025-02-06 | 11.270,031090 | +0,03% |
| 2025-02-05 | 11.267,081465 | +0,03% |
| 2025-02-04 | 11.263,380370 | -0,01% |
| 2025-02-03 | 11.264,128404 | +0,05% |
| 2025-01-31 | 11.257,960290 | -0,01% |
| 2025-01-30 | 11.259,006984 | +0,02% |
| 2025-01-29 | 11.256,435067 | +0,00% |
| 2025-01-28 | 11.256,331732 | +0,01% |
| 2025-01-27 | 11.254,987248 | +0,05% |
| 2025-01-24 | 11.249,823006 | +0,05% |
| 2025-01-23 | 11.244,665463 | 0,00% |
| 2025-01-22 | 11.244,721488 | +0,02% |
| 2025-01-21 | 11.242,493201 | -0,01% |
| 2025-01-20 | 11.243,656914 | +0,05% |
| 2025-01-17 | 11.237,695305 | +0,02% |
| 2025-01-16 | 11.235,488880 | +0,01% |
| 2025-01-15 | 11.234,242769 | +0,08% |
| 2025-01-14 | 11.225,645000 | +0,03% |
| 2025-01-13 | 11.222,180692 | +0,03% |
| 2025-01-10 | 11.218,384810 | +0,00% |
| 2025-01-09 | 11.218,212635 | -0,05% |
| 2025-01-08 | 11.223,754268 | 0,00% |
| 2025-01-07 | 11.223,759317 | +0,01% |
| 2025-01-06 | 11.222,301361 | +0,04% |
| 2025-01-03 | 11.217,996958 | +0,03% |
| 2025-01-02 | 11.214,414485 | +0,01% |
| 2024-12-31 | 11.212,804296 | +0,02% |
| 2024-12-30 | 11.210,414549 | +0,13% |
| 2024-12-23 | 11.196,185203 | +0,04% |
| 2024-12-20 | 11.191,633567 | +0,04% |
| 2024-12-19 | 11.187,276940 | -0,03% |
| 2024-12-18 | 11.190,851061 | -0,01% |
| 2024-12-17 | 11.192,417243 | 0,00% |
| 2024-12-16 | 11.192,662824 | +0,01% |
| 2024-12-13 | 11.191,757042 | +0,01% |
| 2024-12-12 | 11.190,282810 | +0,03% |
| 2024-12-11 | 11.186,988496 | +0,02% |
| 2024-12-10 | 11.185,072553 | +0,03% |
| 2024-12-09 | 11.181,554362 | +0,06% |
| 2024-12-06 | 11.175,132449 | +0,07% |
| 2024-12-05 | 11.167,478522 | +0,01% |
| 2024-12-04 | 11.166,840316 | -0,02% |
| 2024-12-03 | 11.168,626741 | -0,01% |
| 2024-12-02 | 11.169,225079 | +0,10% |
| 2024-11-29 | 11.157,840854 | +0,04% |
| 2024-11-28 | 11.153,630692 | -0,03% |
| 2024-11-27 | 11.157,092037 | -0,01% |
| 2024-11-26 | 11.158,121025 | +0,03% |
| 2024-11-25 | 11.155,238068 | +0,07% |
| 2024-11-22 | 11.147,615427 | +0,04% |
| 2024-11-21 | 11.143,256619 | -0,02% |
| 2024-11-20 | 11.145,565115 | +0,00% |
| 2024-11-19 | 11.145,445781 | +0,05% |
| 2024-11-18 | 11.139,890250 | +0,02% |
| 2024-11-15 | 11.137,189572 | +0,05% |
| 2024-11-14 | 11.132,061097 | +0,02% |
| 2024-11-13 | 11.130,189778 | +0,02% |
| 2024-11-12 | 11.127,917144 | +0,09% |
| 2024-11-11 | 11.117,917207 | +0,03% |
| 2024-11-08 | 11.114,394852 | -0,02% |
| 2024-11-07 | 11.116,913367 | +0,13% |
| 2024-11-06 | 11.103,025456 | -0,03% |
| 2024-11-05 | 11.106,804075 | -0,01% |
| 2024-11-04 | 11.107,624537 | +0,11% |
| 2024-10-31 | 11.095,680119 | +0,01% |
| 2024-10-30 | 11.094,366267 | 0,00% |
| 2024-10-29 | 11.094,667897 | -0,04% |
| 2024-10-28 | 11.099,600566 | +0,02% |
| 2024-10-25 | 11.097,338132 | +0,01% |
| 2024-10-24 | 11.096,128823 | +0,00% |
| 2024-10-22 | 11.096,055867 | -0,01% |
| 2024-10-21 | 11.096,722665 | +0,01% |
| 2024-10-18 | 11.095,240335 | -0,01% |
| 2024-10-17 | 11.096,312715 | -0,02% |
| 2024-10-16 | 11.098,203217 | +0,01% |
| 2024-10-15 | 11.097,194155 | +0,04% |
| 2024-10-14 | 11.092,215377 | -0,01% |
| 2024-10-11 | 11.093,332198 | +0,03% |
| 2024-10-10 | 11.089,754663 | +0,00% |
| 2024-10-09 | 11.089,253143 | +0,05% |
| 2024-10-08 | 11.083,756433 | +0,05% |
| 2024-10-07 | 11.078,418420 | -0,01% |
| 2024-10-04 | 11.079,441190 | -0,03% |
| 2024-10-03 | 11.082,859658 | -0,07% |
| 2024-10-02 | 11.090,651289 | -0,02% |
| 2024-10-01 | 11.092,535937 | +0,01% |
| 2024-09-30 | 11.091,971802 | +0,00% |
| 2024-09-27 | 11.091,476689 | +0,04% |
| 2024-09-26 | 11.086,986110 | +0,03% |
| 2024-09-25 | 11.083,326233 | +0,03% |
| 2024-09-24 | 11.079,959477 | +0,03% |
| 2024-09-23 | 11.077,153047 | +0,07% |
| 2024-09-20 | 11.069,739826 | +0,02% |
| 2024-09-19 | 11.067,039291 | -0,03% |
| 2024-09-18 | 11.070,109798 | +0,01% |
| 2024-09-17 | 11.068,669232 | 0,00% |
| 2024-09-16 | 11.069,021704 | +0,05% |
| 2024-09-13 | 11.063,428904 | +0,01% |
| 2024-09-12 | 11.062,331677 | 0,00% |
| 2024-09-11 | 11.062,798268 | +0,02% |
| 2024-09-10 | 11.060,304932 | +0,06% |
| 2024-09-09 | 11.054,166241 | +0,05% |
| 2024-09-06 | 11.048,663875 | -0,01% |
| 2024-09-05 | 11.049,821836 | +0,07% |
| 2024-09-04 | 11.042,179625 | +0,02% |
| 2024-09-03 | 11.039,705505 | +0,18% |
| 2024-09-02 | 11.019,678792 | +0,03% |
| 2024-08-30 | 11.016,307326 | +0,01% |
| 2024-08-29 | 11.014,844875 | +0,02% |
| 2024-08-28 | 11.012,558723 | -0,04% |
| 2024-08-27 | 11.017,347210 | +0,05% |
| 2024-08-26 | 11.012,368905 | +0,10% |
| 2024-08-23 | 11.001,189509 | 0,00% |
| 2024-08-22 | 11.001,377091 | +0,05% |
| 2024-08-21 | 10.995,404775 | +0,09% |
| 2024-08-16 | 10.986,012088 | -0,10% |
| 2024-08-15 | 10.996,762849 | +0,01% |
| 2024-08-14 | 10.995,408971 | +0,09% |
| 2024-08-13 | 10.985,466512 | +0,12% |
| 2024-08-12 | 10.972,566979 | -0,02% |
| 2024-08-09 | 10.975,238652 | -0,08% |
| 2024-08-08 | 10.984,508971 | -0,06% |
| 2024-08-07 | 10.991,423666 | -0,09% |
| 2024-08-06 | 11.000,898759 | -0,09% |
| 2024-08-05 | 11.011,358642 | +0,22% |
| 2024-08-02 | 10.987,222448 | +0,16% |
| 2024-08-01 | 10.970,163444 | +0,04% |
| 2024-07-31 | 10.965,732336 | +0,03% |
| 2024-07-30 | 10.962,819387 | +0,17% |
| 2024-07-29 | 10.944,650910 | +0,17% |
| 2024-07-26 | 10.926,617995 | -0,01% |
| 2024-07-25 | 10.927,483270 | +0,01% |
| 2024-07-24 | 10.926,406324 | -0,05% |
| 2024-07-23 | 10.932,005183 | +0,12% |
| 2024-07-22 | 10.918,667091 | +0,12% |
| 2024-07-19 | 10.905,436679 | +0,03% |
| 2024-07-18 | 10.902,604722 | 0,00% |
| 2024-07-17 | 10.902,778279 | -0,06% |
| 2024-07-16 | 10.908,909622 | +0,07% |
| 2024-07-15 | 10.901,807078 | +0,13% |
| 2024-07-12 | 10.887,287819 | +0,18% |
| 2024-07-11 | 10.868,138770 | +0,04% |
| 2024-07-10 | 10.864,071171 | +0,12% |
| 2024-07-09 | 10.850,550395 | +0,60% |
| 2024-07-08 | 10.785,987461 | +0,07% |
| 2024-07-05 | 10.778,759072 | +0,01% |
| 2024-07-04 | 10.778,043826 | +0,05% |
| 2024-07-03 | 10.772,441743 | +0,07% |
| 2024-07-02 | 10.765,000656 | -0,04% |
| 2024-07-01 | 10.769,075429 | +0,02% |
| 2024-06-28 | 10.766,930046 | +0,03% |
| 2024-06-27 | 10.763,512740 | +0,00% |
| 2024-06-26 | 10.763,367626 | +0,03% |
| 2024-06-25 | 10.759,814931 | +0,11% |
| 2024-06-24 | 10.748,016394 | +0,06% |
| 2024-06-21 | 10.741,685294 | -0,03% |
| 2024-06-20 | 10.744,939488 | -0,02% |
| 2024-06-19 | 10.746,903112 | +0,08% |
| 2024-06-18 | 10.738,580545 | +0,01% |
| 2024-06-17 | 10.737,474800 | +0,10% |
| 2024-06-14 | 10.726,995378 | -0,12% |
| 2024-06-13 | 10.739,826474 | -0,02% |
| 2024-06-12 | 10.741,585444 | +0,11% |
| 2024-06-11 | 10.729,723329 | -0,02% |
| 2024-06-10 | 10.732,347281 | -0,07% |
| 2024-06-07 | 10.739,906747 | +0,10% |
| 2024-06-06 | 10.728,716423 | +0,10% |
| 2024-06-05 | 10.718,301978 | +0,04% |
| 2024-06-04 | 10.713,562247 | +0,03% |
| 2024-06-03 | 10.710,411933 | +0,16% |
| 2024-05-31 | 10.693,195522 | +0,09% |
| 2024-05-30 | 10.684,073249 | -0,02% |
| 2024-05-29 | 10.686,664878 | -0,01% |
| 2024-05-28 | 10.687,408102 | +0,06% |
| 2024-05-27 | 10.680,838641 | +0,06% |
| 2024-05-24 | 10.674,029715 | -0,13% |
| 2024-05-23 | 10.688,066596 | -0,12% |
| 2024-05-22 | 10.700,514960 | -0,06% |
| 2024-05-21 | 10.707,359077 | +0,09% |
| 2024-05-17 | 10.697,888622 | -0,08% |
| 2024-05-16 | 10.706,521052 | +0,02% |
| 2024-05-15 | 10.704,843500 | +0,14% |
| 2024-05-14 | 10.690,225853 | +0,08% |
| 2024-05-13 | 10.681,582552 | +0,02% |
| 2024-05-10 | 10.679,347834 | +0,05% |
| 2024-05-09 | 10.673,938903 | -0,11% |
| 2024-05-08 | 10.685,291944 | +0,07% |
| 2024-05-07 | 10.677,886433 | +0,22% |
| 2024-05-06 | 10.654,521154 | +0,15% |
| 2024-05-03 | 10.638,462254 | +0,17% |
| 2024-05-02 | 10.620,199109 | +0,13% |
| 2024-04-30 | 10.606,652608 | +0,03% |
| 2024-04-29 | 10.603,715436 | +0,12% |
| 2024-04-26 | 10.591,440661 | -0,07% |
| 2024-04-25 | 10.598,670433 | -0,04% |
| 2024-04-24 | 10.603,060836 | 0,00% |
| 2024-04-23 | 10.603,552394 | +0,15% |
| 2024-04-22 | 10.588,173107 | +0,06% |
| 2024-04-19 | 10.581,838752 | -0,03% |
| 2024-04-18 | 10.584,952271 | +0,05% |
| 2024-04-17 | 10.579,210936 | +0,02% |
| 2024-04-16 | 10.577,113890 | -0,21% |
| 2024-04-15 | 10.599,442802 | -0,11% |
| 2024-04-12 | 10.610,612622 | +0,13% |
| 2024-04-11 | 10.596,814575 | -0,27% |
| 2024-04-10 | 10.625,846297 | -0,01% |
| 2024-04-09 | 10.626,438654 | +0,08% |
| 2024-04-08 | 10.618,238731 | -0,01% |
| 2024-04-05 | 10.619,333439 | +0,07% |
| 2024-04-04 | 10.611,806777 | +0,06% |
| 2024-04-03 | 10.605,769130 | -0,08% |
| 2024-04-02 | 10.614,606886 | +0,11% |
| 2024-03-28 | 10.603,156326 | -0,04% |
| 2024-03-27 | 10.607,225727 | -0,13% |
| 2024-03-26 | 10.620,856229 | 0,00% |
| 2024-03-25 | 10.620,877395 | +0,03% |
| 2024-03-22 | 10.618,064550 | -0,08% |
| 2024-03-21 | 10.626,433921 | +0,09% |
| 2024-03-20 | 10.616,871390 | 0,00% |
| 2024-03-19 | 10.617,271757 | +0,11% |
| 2024-03-18 | 10.606,089848 | -0,26% |
| 2024-03-14 | 10.634,027574 | -0,05% |
| 2024-03-13 | 10.639,385450 | -0,15% |
| 2024-03-12 | 10.655,237673 | -0,09% |
| 2024-03-11 | 10.664,962171 | +0,03% |
| 2024-03-08 | 10.662,133342 | +0,08% |
| 2024-03-07 | 10.653,579929 | -0,01% |
| 2024-03-06 | 10.654,215021 | +0,03% |
| 2024-03-05 | 10.650,509256 | +0,02% |
| 2024-03-04 | 10.648,841478 | -0,02% |
| 2024-03-01 | 10.650,535510 | +0,09% |
| 2024-02-29 | 10.641,363154 | -0,10% |
| 2024-02-28 | 10.651,516224 | -0,18% |
| 2024-02-27 | 10.670,613768 | -0,03% |
| 2024-02-26 | 10.674,285054 | +0,10% |
| 2024-02-23 | 10.663,528186 | +0,01% |
| 2024-02-22 | 10.661,941297 | +0,02% |
| 2024-02-21 | 10.659,516343 | +0,18% |
| 2024-02-20 | 10.640,588185 | +0,12% |
| 2024-02-19 | 10.627,807078 | +0,00% |
| 2024-02-16 | 10.627,524963 | -0,02% |
| 2024-02-15 | 10.629,278078 | +0,12% |
| 2024-02-14 | 10.616,923496 | +0,05% |
| 2024-02-13 | 10.611,559110 | -0,12% |
| 2024-02-12 | 10.624,173257 | -0,05% |
| 2024-02-09 | 10.629,839131 | +0,19% |
| 2024-02-08 | 10.610,078590 | +0,15% |
| 2024-02-07 | 10.594,411665 | -0,15% |
| 2024-02-06 | 10.610,394528 | -0,03% |
| 2024-02-05 | 10.613,622467 | -0,21% |
| 2024-02-02 | 10.635,661260 | +0,02% |
| 2024-02-01 | 10.633,931768 | +0,18% |
| 2024-01-31 | 10.614,402942 | +0,19% |
| 2024-01-30 | 10.594,306031 | +0,01% |
| 2024-01-29 | 10.593,749496 | -0,05% |
| 2024-01-26 | 10.598,677575 | -0,02% |
| 2024-01-25 | 10.600,582639 | -0,19% |
| 2024-01-24 | 10.621,166486 | -0,07% |
| 2024-01-23 | 10.628,661536 | -0,13% |
| 2024-01-22 | 10.642,044466 | +0,11% |
| 2024-01-19 | 10.630,866705 | 0,00% |
| 2024-01-18 | 10.631,160663 | -0,03% |
| 2024-01-17 | 10.634,790114 | +0,01% |
| 2024-01-16 | 10.633,793630 | -0,07% |
| 2024-01-15 | 10.641,691283 | -0,14% |
| 2024-01-12 | 10.657,055653 | +0,09% |
| 2024-01-11 | 10.647,525571 | +0,30% |
| 2024-01-10 | 10.615,726039 | +0,12% |
| 2024-01-09 | 10.603,457426 | +0,25% |
| 2024-01-08 | 10.576,979410 | +0,09% |
| 2024-01-05 | 10.567,372690 | +0,02% |
| 2024-01-04 | 10.565,321303 | +0,01% |
| 2024-01-03 | 10.564,302815 | +0,01% |
| 2024-01-02 | 10.563,444287 | -0,15% |
| 2023-12-29 | 10.579,407904 | +0,01% |
| 2023-12-28 | 10.578,679155 | -0,11% |
| 2023-12-27 | 10.590,152557 | +0,10% |
| 2023-12-22 | 10.579,217273 | +0,01% |
| 2023-12-21 | 10.578,078866 | -0,13% |
| 2023-12-20 | 10.592,104394 | +0,29% |
| 2023-12-19 | 10.561,549013 | +0,15% |
| 2023-12-18 | 10.546,170152 | -0,09% |
| 2023-12-15 | 10.555,180423 | +0,31% |
| 2023-12-14 | 10.522,762627 | +0,43% |
| 2023-12-13 | 10.478,174063 | +0,03% |
| 2023-12-12 | 10.474,723582 | +0,15% |
| 2023-12-11 | 10.458,554954 | +0,08% |
| 2023-12-08 | 10.450,457197 | -0,12% |
| 2023-12-07 | 10.462,918945 | +0,25% |
| 2023-12-06 | 10.436,970814 | +0,03% |
| 2023-12-05 | 10.434,157432 | +0,17% |
| 2023-12-04 | 10.416,954396 | +0,34% |
| 2023-12-01 | 10.381,182011 | -0,05% |
| 2023-11-30 | 10.386,385979 | +0,03% |
| 2023-11-29 | 10.383,510947 | +0,27% |
| 2023-11-28 | 10.355,599396 | +0,09% |
| 2023-11-27 | 10.345,882665 | +0,19% |
| 2023-11-24 | 10.326,319510 | -0,09% |
| 2023-11-23 | 10.335,603173 | -0,18% |
| 2023-11-22 | 10.354,604524 | -0,28% |
| 2023-11-21 | 10.383,740205 | +0,16% |
| 2023-11-20 | 10.367,176765 | +0,18% |
| 2023-11-17 | 10.348,752949 | +0,08% |
| 2023-11-16 | 10.340,504436 | +0,22% |
| 2023-11-15 | 10.318,149144 | +0,14% |
| 2023-11-14 | 10.303,501687 | +0,17% |
| 2023-11-13 | 10.286,504428 | -0,07% |
| 2023-11-10 | 10.293,237151 | +0,04% |
| 2023-11-09 | 10.289,236337 | -0,01% |
| 2023-11-08 | 10.289,835758 | +0,04% |
| 2023-11-07 | 10.285,993656 | -0,02% |
| 2023-11-06 | 10.287,692271 | -0,05% |
| 2023-11-03 | 10.292,652087 | +0,28% |
| 2023-11-02 | 10.263,773586 | +0,29% |
| 2023-10-31 | 10.234,528874 | +0,17% |
| 2023-10-30 | 10.217,255260 | +0,08% |
| 2023-10-27 | 10.209,146829 | +0,22% |
| 2023-10-26 | 10.187,135752 | -0,06% |
| 2023-10-25 | 10.192,892517 | -0,09% |
| 2023-10-24 | 10.201,931334 | +0,11% |
| 2023-10-20 | 10.190,760360 | +0,65% |
| 2023-10-19 | 10.125,228310 | -0,20% |
| 2023-10-18 | 10.145,562555 | -0,11% |
| 2023-10-17 | 10.157,241647 | -0,04% |
| 2023-10-16 | 10.161,083907 | +0,03% |
| 2023-10-13 | 10.157,968168 | -0,22% |
| 2023-10-12 | 10.180,329844 | +0,07% |
| 2023-10-11 | 10.172,848312 | +0,34% |
| 2023-10-10 | 10.138,246245 | +0,49% |
| 2023-10-09 | 10.088,752104 | +0,04% |
| 2023-10-06 | 10.084,706271 | +0,02% |
| 2023-10-05 | 10.082,410361 | -0,16% |
| 2023-10-04 | 10.098,756963 | -0,04% |
| 2023-10-03 | 10.102,979063 | -0,09% |
| 2023-10-02 | 10.112,247012 | +0,02% |
| 2023-09-29 | 10.110,168209 | +0,20% |
| 2023-09-28 | 10.090,264757 | -0,43% |
| 2023-09-27 | 10.133,836911 | -0,25% |
| 2023-09-26 | 10.159,467887 | -0,17% |
| 2023-09-25 | 10.176,512290 | -0,03% |
| 2023-09-22 | 10.179,119571 | +0,11% |
| 2023-09-21 | 10.167,595264 | -0,10% |
| 2023-09-20 | 10.177,692547 | -0,03% |
| 2023-09-19 | 10.180,248481 | +0,15% |
| 2023-09-18 | 10.164,978044 | +0,09% |
| 2023-09-15 | 10.156,290434 | -0,08% |
| 2023-09-14 | 10.164,086617 | +0,16% |
| 2023-09-13 | 10.147,950778 | -0,04% |
| 2023-09-12 | 10.151,850319 | +0,01% |
| 2023-09-11 | 10.150,425468 | +0,02% |
| 2023-09-08 | 10.148,716028 | +0,23% |
| 2023-09-07 | 10.125,288981 | +0,14% |
| 2023-09-06 | 10.111,541610 | -0,01% |
| 2023-09-05 | 10.112,351065 | -0,08% |
| 2023-09-04 | 10.120,324455 | +0,02% |
| 2023-09-01 | 10.117,872054 | +0,02% |
| 2023-08-31 | 10.116,007379 | +0,08% |
| 2023-08-30 | 10.107,659806 | +0,21% |
| 2023-08-29 | 10.086,610995 | +0,24% |
| 2023-08-28 | 10.062,722373 | +0,14% |
| 2023-08-25 | 10.048,524196 | +0,12% |
| 2023-08-24 | 10.036,711446 | +0,25% |
| 2023-08-23 | 10.011,582323 | +0,25% |
| 2023-08-22 | 9.986,803404 | -0,07% |
| 2023-08-21 | 9.993,547899 | -0,01% |
| 2023-08-18 | 9.994,070989 | -0,01% |
| 2023-08-17 | 9.994,599570 | -0,16% |
| 2023-08-16 | 10.010,554125 | 0,00% |
| 2023-08-15 | 10.010,712655 | -0,17% |
| 2023-08-14 | 10.027,364212 | +0,18% |
| 2023-08-11 | 10.009,666648 | +0,06% |
| 2023-08-10 | 10.003,786117 | +0,12% |
| 2023-08-09 | 9.991,605275 | -0,06% |
| 2023-08-08 | 9.997,494639 | +0,17% |
| 2023-08-07 | 9.980,501758 | +0,14% |
| 2023-08-04 | 9.966,583927 | -0,07% |
| 2023-08-03 | 9.974,007300 | -0,16% |
| 2023-08-02 | 9.989,863703 | +0,01% |
| 2023-08-01 | 9.989,161145 | -0,15% |
| 2023-07-31 | 10.003,906786 | +0,08% |
| 2023-07-28 | 9.995,799690 | +0,04% |
| 2023-07-27 | 9.992,084950 | +0,06% |
| 2023-07-26 | 9.986,525658 | -0,08% |
| 2023-07-25 | 9.994,684812 | +0,01% |
| 2023-07-24 | 9.993,204782 | +0,20% |
| 2023-07-21 | 9.973,617671 | -0,08% |
| 2023-07-20 | 9.982,084397 | -0,27% |
| 2023-07-19 | 10.009,004219 | +0,01% |
| 2023-07-18 | 10.008,032836 | +0,24% |
| 2023-07-17 | 9.984,090322 | +0,20% |
| 2023-07-14 | 9.964,326857 | +0,05% |
| 2023-07-13 | 9.959,718312 | +0,26% |
| 2023-07-12 | 9.933,727421 | +0,01% |
| 2023-07-11 | 9.932,643602 | +0,16% |
| 2023-07-10 | 9.916,557585 | +0,25% |
| 2023-07-07 | 9.892,030608 | -0,39% |
| 2023-07-06 | 9.930,716368 | -0,15% |
| 2023-07-05 | 9.946,053749 | -0,05% |
| 2023-07-04 | 9.951,222211 | +0,17% |
| 2023-07-03 | 9.934,518579 | +0,07% |
| 2023-06-30 | 9.927,680009 | +0,12% |
| 2023-06-29 | 9.915,900876 | +0,03% |
| 2023-06-28 | 9.912,707195 | +0,01% |
| 2023-06-27 | 9.911,244270 | -0,03% |
| 2023-06-26 | 9.914,545450 | +0,52% |
| 2023-06-23 | 9.863,577069 | +0,16% |
| 2023-06-22 | 9.847,950715 | -0,04% |
| 2023-06-21 | 9.851,627231 | +0,04% |
| 2023-06-20 | 9.847,917428 | +0,12% |
| 2023-06-19 | 9.835,929967 | -0,02% |
| 2023-06-16 | 9.837,852128 | -0,01% |
| 2023-06-15 | 9.839,253862 | -0,13% |
| 2023-06-14 | 9.852,345867 | -0,02% |
| 2023-06-13 | 9.853,891403 | +0,08% |
| 2023-06-12 | 9.846,382582 | +0,17% |
| 2023-06-09 | 9.829,620152 | +0,23% |
| 2023-06-08 | 9.806,661378 | +0,16% |
| 2023-06-07 | 9.790,513838 | -0,05% |
| 2023-06-06 | 9.795,264030 | +0,20% |
| 2023-06-05 | 9.776,146276 | +0,00% |
| 2023-06-02 | 9.775,953101 | +0,17% |
| 2023-06-01 | 9.759,557980 | +0,17% |
| 2023-05-31 | 9.742,581193 | +0,11% |
| 2023-05-30 | 9.732,004432 | +0,28% |
| 2023-05-26 | 9.704,842394 | +0,01% |
| 2023-05-25 | 9.703,493604 | -0,85% |
| 2023-05-24 | 9.786,352156 | -0,05% |
| 2023-05-23 | 9.790,965497 | -0,25% |
| 2023-05-22 | 9.815,647923 | -0,18% |
| 2023-05-19 | 9.833,180850 | -0,18% |
| 2023-05-18 | 9.850,999471 | -0,11% |
| 2023-05-17 | 9.861,988915 | -0,04% |
| 2023-05-16 | 9.866,267435 | +0,17% |
| 2023-05-15 | 9.849,718817 | +0,18% |
| 2023-05-12 | 9.832,272065 | -0,01% |
| 2023-05-11 | 9.833,668244 | +0,12% |
| 2023-05-10 | 9.821,946551 | +0,19% |
| 2023-05-09 | 9.803,021956 | -0,09% |
| 2023-05-08 | 9.811,691907 | +0,06% |
| 2023-05-05 | 9.805,754885 | -0,24% |
| 2023-05-04 | 9.829,597153 | +0,06% |
| 2023-05-03 | 9.823,320466 | -0,20% |
| 2023-05-02 | 9.842,527538 | +0,42% |
| 2023-04-28 | 9.801,314500 | +0,79% |
| 2023-04-27 | 9.724,958663 | -0,58% |
| 2023-04-26 | 9.781,346688 | +0,39% |
| 2023-04-25 | 9.743,627555 | -0,12% |
| 2023-04-24 | 9.755,812742 | +0,50% |
| 2023-04-21 | 9.706,821512 | +0,25% |
| 2023-04-20 | 9.682,496946 | +0,62% |
| 2023-04-19 | 9.623,151696 | +1,10% |
| 2023-04-18 | 9.518,374009 | +0,07% |
| 2023-04-17 | 9.512,077041 | -0,21% |
| 2023-04-14 | 9.531,683311 | -0,02% |
| 2023-04-13 | 9.533,399821 | +0,42% |
| 2023-04-12 | 9.493,487947 | -1,01% |
| 2023-04-11 | 9.590,007174 | -0,05% |
| 2023-04-06 | 9.594,446665 | +0,06% |
| 2023-04-05 | 9.588,379745 | +0,24% |
| 2023-04-04 | 9.565,787041 | +0,26% |
| 2023-04-03 | 9.541,216570 | -0,16% |
| 2023-03-31 | 9.556,894469 | -0,41% |
| 2023-03-30 | 9.595,933380 | -5,99% |
| 2023-03-29 | 10.207,334181 | -0,11% |
| 2023-03-28 | 10.218,857437 | -0,35% |
| 2023-03-27 | 10.254,756236 | +0,12% |
| 2023-03-24 | 10.242,890811 | +0,31% |
| 2023-03-23 | 10.211,111196 | +0,41% |
| 2023-03-22 | 10.169,845665 | +0,48% |
| 2023-03-21 | 10.121,756441 | +0,48% |
| 2023-03-20 | 10.073,869549 | -0,03% |
| 2023-03-17 | 10.076,698362 | -0,06% |
| 2023-03-16 | 10.083,011725 | +0,03% |
| 2023-03-14 | 10.080,300682 | -0,48% |
| 2023-03-13 | 10.128,927376 | +0,55% |
| 2023-03-10 | 10.073,041780 | 0,00% |
| 2023-03-09 | 10.073,271362 | -0,13% |
| 2023-03-08 | 10.086,311079 | +0,45% |
| 2023-03-07 | 10.041,065261 | +0,04% |
| 2023-03-06 | 10.037,239332 | +0,11% |
| 2023-03-03 | 10.025,759997 | +0,04% |
| 2023-03-02 | 10.021,933040 | +0,05% |
| 2023-03-01 | 10.017,364789 | +0,04% |
| 2023-02-28 | 10.013,768474 | +0,04% |
| 2023-02-27 | 10.010,204339 | +0,11% |
| 2023-02-24 | 9.999,487789 | 0,00% |
| 2023-02-23 | 9.999,963072 | – |