Aktuális árfolyam
5,2181
2026-04-01
Eszközérték
68.597 M
Forint
Hozam (1 év)
+43,66%
Évesített hozam (CAGR)
+13,05%
Maximum ár
5,2189
Minimum ár
3,6002
Volatilitás
7,60%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-01 | 5,218057 | +0,90% |
| 2026-03-31 | 5,171748 | -0,69% |
| 2026-03-30 | 5,207907 | -0,21% |
| 2026-03-27 | 5,218850 | +0,28% |
| 2026-03-26 | 5,204464 | +0,32% |
| 2026-03-25 | 5,187832 | +0,49% |
| 2026-03-24 | 5,162385 | +0,51% |
| 2026-03-23 | 5,136334 | -0,24% |
| 2026-03-20 | 5,148473 | +0,39% |
| 2026-03-19 | 5,128365 | -0,78% |
| 2026-03-18 | 5,168502 | +0,33% |
| 2026-03-17 | 5,151750 | +0,31% |
| 2026-03-16 | 5,136011 | -0,04% |
| 2026-03-13 | 5,137929 | -0,27% |
| 2026-03-12 | 5,151897 | +0,16% |
| 2026-03-11 | 5,143618 | +0,10% |
| 2026-03-10 | 5,138597 | +1,20% |
| 2026-03-09 | 5,077455 | -0,39% |
| 2026-03-06 | 5,097173 | +0,46% |
| 2026-03-05 | 5,073862 | -0,05% |
| 2026-03-04 | 5,076567 | +0,83% |
| 2026-03-03 | 5,034595 | -0,39% |
| 2026-03-02 | 5,054559 | -0,47% |
| 2026-02-27 | 5,078286 | -0,03% |
| 2026-02-26 | 5,079784 | -0,26% |
| 2026-02-25 | 5,092846 | -0,87% |
| 2026-02-24 | 5,137637 | -0,44% |
| 2026-02-23 | 5,160310 | +0,60% |
| 2026-02-20 | 5,129706 | -0,11% |
| 2026-02-19 | 5,135514 | -0,15% |
| 2026-02-18 | 5,143350 | +0,10% |
| 2026-02-17 | 5,138193 | +0,07% |
| 2026-02-16 | 5,134567 | +0,19% |
| 2026-02-13 | 5,124707 | -0,65% |
| 2026-02-12 | 5,158049 | +1,07% |
| 2026-02-11 | 5,103296 | +0,89% |
| 2026-02-10 | 5,058445 | +0,29% |
| 2026-02-09 | 5,043714 | +0,76% |
| 2026-02-06 | 5,005671 | -1,01% |
| 2026-02-05 | 5,056990 | -0,30% |
| 2026-02-04 | 5,071970 | +0,27% |
| 2026-02-03 | 5,058130 | +0,64% |
| 2026-02-02 | 5,025858 | -0,31% |
| 2026-01-30 | 5,041375 | -0,24% |
| 2026-01-29 | 5,053497 | +0,35% |
| 2026-01-28 | 5,036016 | +0,19% |
| 2026-01-27 | 5,026393 | +0,26% |
| 2026-01-26 | 5,013515 | +0,32% |
| 2026-01-23 | 4,997479 | -0,13% |
| 2026-01-22 | 5,003962 | +0,81% |
| 2026-01-21 | 4,963780 | -0,32% |
| 2026-01-20 | 4,979923 | +0,41% |
| 2026-01-19 | 4,959718 | -0,33% |
| 2026-01-16 | 4,976388 | +0,20% |
| 2026-01-15 | 4,966384 | +0,03% |
| 2026-01-14 | 4,964771 | +0,28% |
| 2026-01-13 | 4,950798 | +0,07% |
| 2026-01-12 | 4,947206 | +0,21% |
| 2026-01-11 | 4,936785 | +0,00% |
| 2026-01-10 | 4,936785 | +0,00% |
| 2026-01-09 | 4,936785 | +0,26% |
| 2026-01-08 | 4,923798 | +0,00% |
| 2026-01-07 | 4,923661 | -0,06% |
| 2026-01-06 | 4,926413 | +0,69% |
| 2026-01-05 | 4,892699 | +1,05% |
| 2025-12-31 | 4,841957 | +0,29% |
| 2025-12-30 | 4,828027 | +0,42% |
| 2025-12-29 | 4,807828 | +0,10% |
| 2025-12-23 | 4,803141 | +0,39% |
| 2025-12-22 | 4,784406 | -0,24% |
| 2025-12-19 | 4,795961 | -0,30% |
| 2025-12-18 | 4,810155 | +0,39% |
| 2025-12-17 | 4,791347 | +0,36% |
| 2025-12-16 | 4,774230 | -0,21% |
| 2025-12-15 | 4,784397 | +0,38% |
| 2025-12-14 | 4,766336 | +0,00% |
| 2025-12-13 | 4,766336 | +0,00% |
| 2025-12-12 | 4,766336 | +1,11% |
| 2025-12-11 | 4,714196 | -0,04% |
| 2025-12-10 | 4,715960 | -0,57% |
| 2025-12-09 | 4,742993 | +0,18% |
| 2025-12-08 | 4,734242 | -0,18% |
| 2025-12-05 | 4,742950 | -0,32% |
| 2025-12-04 | 4,758232 | +0,53% |
| 2025-12-03 | 4,733083 | +0,09% |
| 2025-12-02 | 4,728857 | +0,04% |
| 2025-12-01 | 4,726991 | +0,15% |
| 2025-11-28 | 4,719742 | -0,19% |
| 2025-11-27 | 4,728951 | +0,20% |
| 2025-11-26 | 4,719735 | +0,46% |
| 2025-11-25 | 4,698015 | -0,15% |
| 2025-11-24 | 4,705157 | -0,21% |
| 2025-11-21 | 4,715049 | -0,51% |
| 2025-11-20 | 4,739245 | +0,11% |
| 2025-11-19 | 4,734087 | -0,33% |
| 2025-11-18 | 4,749843 | +0,03% |
| 2025-11-17 | 4,748222 | +0,27% |
| 2025-11-14 | 4,735580 | -0,30% |
| 2025-11-13 | 4,749842 | +0,38% |
| 2025-11-12 | 4,731911 | +0,01% |
| 2025-11-11 | 4,731580 | +0,62% |
| 2025-11-10 | 4,702486 | -0,62% |
| 2025-11-07 | 4,731841 | -0,35% |
| 2025-11-06 | 4,748604 | +0,27% |
| 2025-11-05 | 4,735638 | -0,10% |
| 2025-11-04 | 4,740515 | +0,38% |
| 2025-11-03 | 4,722718 | +0,15% |
| 2025-10-31 | 4,715441 | -0,13% |
| 2025-10-30 | 4,721736 | +0,16% |
| 2025-10-29 | 4,714050 | -0,10% |
| 2025-10-28 | 4,718809 | -0,08% |
| 2025-10-27 | 4,722553 | -0,03% |
| 2025-10-22 | 4,724141 | +1,93% |
| 2025-10-21 | 4,634654 | -0,19% |
| 2025-10-20 | 4,643661 | -0,33% |
| 2025-10-19 | 4,659269 | +0,00% |
| 2025-10-18 | 4,659269 | +0,00% |
| 2025-10-17 | 4,659269 | -0,31% |
| 2025-10-16 | 4,673645 | +0,41% |
| 2025-10-15 | 4,654401 | -0,35% |
| 2025-10-14 | 4,670937 | +0,11% |
| 2025-10-13 | 4,666024 | -0,29% |
| 2025-10-10 | 4,679664 | +0,09% |
| 2025-10-09 | 4,675240 | +0,13% |
| 2025-10-08 | 4,669088 | -0,25% |
| 2025-10-07 | 4,680837 | +0,79% |
| 2025-10-06 | 4,644092 | -0,39% |
| 2025-10-03 | 4,662207 | +0,01% |
| 2025-10-02 | 4,661585 | +0,23% |
| 2025-10-01 | 4,650863 | -0,29% |
| 2025-09-30 | 4,664275 | -0,02% |
| 2025-09-29 | 4,665141 | -0,16% |
| 2025-09-26 | 4,672782 | -0,22% |
| 2025-09-25 | 4,682917 | +0,18% |
| 2025-09-24 | 4,674613 | +0,65% |
| 2025-09-23 | 4,644597 | +0,23% |
| 2025-09-22 | 4,633956 | -0,30% |
| 2025-09-19 | 4,647890 | +0,06% |
| 2025-09-18 | 4,645113 | -0,20% |
| 2025-09-17 | 4,654226 | +0,14% |
| 2025-09-16 | 4,647540 | -0,01% |
| 2025-09-15 | 4,647988 | -0,08% |
| 2025-09-12 | 4,651732 | +0,20% |
| 2025-09-11 | 4,642351 | -0,32% |
| 2025-09-10 | 4,657144 | -0,04% |
| 2025-09-09 | 4,658898 | +0,22% |
| 2025-09-08 | 4,648477 | 0,00% |
| 2025-09-05 | 4,648691 | +0,12% |
| 2025-09-04 | 4,643018 | -0,34% |
| 2025-09-03 | 4,659017 | -0,78% |
| 2025-09-02 | 4,695658 | -0,21% |
| 2025-09-01 | 4,705732 | -0,40% |
| 2025-08-29 | 4,724776 | +0,14% |
| 2025-08-28 | 4,718243 | +0,48% |
| 2025-08-27 | 4,695521 | -0,66% |
| 2025-08-26 | 4,726714 | -0,27% |
| 2025-08-25 | 4,739359 | +0,55% |
| 2025-08-22 | 4,713348 | +0,14% |
| 2025-08-21 | 4,706682 | +0,36% |
| 2025-08-19 | 4,689900 | -0,31% |
| 2025-08-18 | 4,704695 | -0,02% |
| 2025-08-15 | 4,705442 | +0,23% |
| 2025-08-14 | 4,694803 | +0,12% |
| 2025-08-13 | 4,689181 | -0,15% |
| 2025-08-12 | 4,696337 | +0,18% |
| 2025-08-11 | 4,688023 | -0,09% |
| 2025-08-08 | 4,692241 | -0,03% |
| 2025-08-07 | 4,693677 | +0,34% |
| 2025-08-06 | 4,677637 | -0,43% |
| 2025-08-05 | 4,697880 | +0,92% |
| 2025-08-04 | 4,655226 | -0,55% |
| 2025-08-01 | 4,681037 | +0,24% |
| 2025-07-31 | 4,669786 | -0,14% |
| 2025-07-30 | 4,676192 | -0,10% |
| 2025-07-29 | 4,680865 | +0,97% |
| 2025-07-28 | 4,635970 | +0,29% |
| 2025-07-25 | 4,622705 | -0,39% |
| 2025-07-24 | 4,640715 | -0,17% |
| 2025-07-23 | 4,648687 | +0,27% |
| 2025-07-22 | 4,636264 | -0,09% |
| 2025-07-21 | 4,640542 | -0,28% |
| 2025-07-18 | 4,653455 | +0,35% |
| 2025-07-17 | 4,637415 | +0,03% |
| 2025-07-16 | 4,635815 | -0,35% |
| 2025-07-15 | 4,652260 | +0,23% |
| 2025-07-14 | 4,641779 | +0,06% |
| 2025-07-11 | 4,638952 | +0,20% |
| 2025-07-10 | 4,629742 | -0,29% |
| 2025-07-09 | 4,643035 | -0,02% |
| 2025-07-08 | 4,643865 | +0,15% |
| 2025-07-07 | 4,637034 | +0,14% |
| 2025-07-04 | 4,630381 | -0,16% |
| 2025-07-03 | 4,637939 | +0,03% |
| 2025-07-02 | 4,636493 | +0,18% |
| 2025-07-01 | 4,628097 | -0,02% |
| 2025-06-30 | 4,629128 | +0,01% |
| 2025-06-27 | 4,628695 | +0,12% |
| 2025-06-26 | 4,623217 | -0,14% |
| 2025-06-25 | 4,629892 | -0,20% |
| 2025-06-24 | 4,639382 | +0,03% |
| 2025-06-23 | 4,637877 | -0,51% |
| 2025-06-20 | 4,661625 | +0,04% |
| 2025-06-19 | 4,659903 | -0,41% |
| 2025-06-18 | 4,679288 | +0,08% |
| 2025-06-17 | 4,675565 | +0,49% |
| 2025-06-16 | 4,652879 | -0,23% |
| 2025-06-13 | 4,663386 | +0,40% |
| 2025-06-12 | 4,644638 | -0,21% |
| 2025-06-11 | 4,654472 | +0,12% |
| 2025-06-10 | 4,648787 | -0,25% |
| 2025-06-06 | 4,660625 | -0,39% |
| 2025-06-05 | 4,678682 | +0,25% |
| 2025-06-04 | 4,666963 | +0,49% |
| 2025-06-03 | 4,644039 | +0,18% |
| 2025-06-02 | 4,635565 | -0,26% |
| 2025-05-30 | 4,647745 | -0,18% |
| 2025-05-29 | 4,656307 | +0,05% |
| 2025-05-28 | 4,653922 | -0,02% |
| 2025-05-27 | 4,654859 | -0,73% |
| 2025-05-26 | 4,688864 | +0,61% |
| 2025-05-23 | 4,660577 | -0,01% |
| 2025-05-22 | 4,660919 | -0,08% |
| 2025-05-21 | 4,664839 | +0,52% |
| 2025-05-20 | 4,640737 | -0,16% |
| 2025-05-19 | 4,648176 | +0,71% |
| 2025-05-16 | 4,615391 | -0,27% |
| 2025-05-15 | 4,628000 | -0,88% |
| 2025-05-14 | 4,669290 | +0,17% |
| 2025-05-13 | 4,661567 | +0,24% |
| 2025-05-12 | 4,650595 | -0,68% |
| 2025-05-09 | 4,682205 | +0,25% |
| 2025-05-08 | 4,670656 | -0,07% |
| 2025-05-07 | 4,673865 | -0,21% |
| 2025-05-06 | 4,683780 | +0,32% |
| 2025-05-05 | 4,668670 | -0,19% |
| 2025-04-30 | 4,677717 | -0,08% |
| 2025-04-29 | 4,681417 | -0,11% |
| 2025-04-28 | 4,686744 | -0,07% |
| 2025-04-25 | 4,690229 | +0,07% |
| 2025-04-24 | 4,686854 | -0,64% |
| 2025-04-23 | 4,717207 | +0,52% |
| 2025-04-22 | 4,692672 | +0,59% |
| 2025-04-17 | 4,665091 | +0,38% |
| 2025-04-16 | 4,647603 | +0,79% |
| 2025-04-15 | 4,611015 | +0,51% |
| 2025-04-14 | 4,587777 | +0,83% |
| 2025-04-11 | 4,550220 | +0,45% |
| 2025-04-10 | 4,530003 | +2,20% |
| 2025-04-09 | 4,432373 | -4,30% |
| 2025-04-08 | 4,631443 | +0,96% |
| 2025-04-07 | 4,587199 | -0,68% |
| 2025-04-04 | 4,618552 | +1,55% |
| 2025-04-03 | 4,548128 | +1,51% |
| 2025-04-02 | 4,480406 | -0,75% |
| 2025-04-01 | 4,514318 | +0,49% |
| 2025-03-31 | 4,492107 | -0,97% |
| 2025-03-28 | 4,536208 | +0,56% |
| 2025-03-27 | 4,511019 | +0,48% |
| 2025-03-26 | 4,489454 | +0,51% |
| 2025-03-25 | 4,466504 | -0,34% |
| 2025-03-24 | 4,481789 | -0,81% |
| 2025-03-21 | 4,518440 | -0,46% |
| 2025-03-20 | 4,539389 | -0,41% |
| 2025-03-19 | 4,558073 | -0,76% |
| 2025-03-18 | 4,593093 | +0,64% |
| 2025-03-17 | 4,564002 | +0,15% |
| 2025-03-14 | 4,557070 | -0,36% |
| 2025-03-13 | 4,573668 | +0,38% |
| 2025-03-12 | 4,556263 | +0,18% |
| 2025-03-11 | 4,547909 | +0,62% |
| 2025-03-10 | 4,519976 | +0,83% |
| 2025-03-07 | 4,482789 | -0,34% |
| 2025-03-06 | 4,498155 | +2,30% |
| 2025-03-05 | 4,397157 | +1,23% |
| 2025-03-04 | 4,343737 | -1,17% |
| 2025-03-03 | 4,395183 | +1,28% |
| 2025-02-28 | 4,339613 | -1,40% |
| 2025-02-27 | 4,401278 | +0,30% |
| 2025-02-26 | 4,388033 | +0,73% |
| 2025-02-25 | 4,356418 | -0,19% |
| 2025-02-24 | 4,364655 | -0,51% |
| 2025-02-21 | 4,387122 | +1,14% |
| 2025-02-20 | 4,337556 | +0,72% |
| 2025-02-19 | 4,306343 | -0,68% |
| 2025-02-18 | 4,335949 | -0,26% |
| 2025-02-17 | 4,347180 | +0,36% |
| 2025-02-14 | 4,331443 | +0,58% |
| 2025-02-13 | 4,306425 | +0,31% |
| 2025-02-12 | 4,292969 | +0,43% |
| 2025-02-11 | 4,274571 | -0,10% |
| 2025-02-10 | 4,278898 | -0,01% |
| 2025-02-07 | 4,279420 | +0,26% |
| 2025-02-06 | 4,268469 | +0,56% |
| 2025-02-05 | 4,244838 | -0,46% |
| 2025-02-04 | 4,264404 | +0,37% |
| 2025-02-03 | 4,248811 | -0,44% |
| 2025-01-31 | 4,267748 | +0,01% |
| 2025-01-30 | 4,267339 | +0,32% |
| 2025-01-29 | 4,253602 | +0,27% |
| 2025-01-28 | 4,242019 | -0,13% |
| 2025-01-27 | 4,247492 | +0,20% |
| 2025-01-24 | 4,238973 | +0,71% |
| 2025-01-23 | 4,208938 | -0,69% |
| 2025-01-22 | 4,238048 | +0,03% |
| 2025-01-21 | 4,236575 | -0,17% |
| 2025-01-20 | 4,243785 | +0,04% |
| 2025-01-17 | 4,242205 | -0,22% |
| 2025-01-16 | 4,251501 | +0,13% |
| 2025-01-15 | 4,246028 | -0,58% |
| 2025-01-14 | 4,271009 | +0,35% |
| 2025-01-13 | 4,255975 | -0,59% |
| 2025-01-10 | 4,281067 | +0,44% |
| 2025-01-09 | 4,262424 | +0,37% |
| 2025-01-08 | 4,246816 | -0,46% |
| 2025-01-07 | 4,266385 | +0,62% |
| 2025-01-06 | 4,239893 | +0,01% |
| 2025-01-03 | 4,239462 | -0,73% |
| 2025-01-02 | 4,270791 | +0,51% |
| 2024-12-31 | 4,249122 | +0,37% |
| 2024-12-30 | 4,233431 | +1,04% |
| 2024-12-23 | 4,190043 | +0,05% |
| 2024-12-20 | 4,188142 | -0,42% |
| 2024-12-19 | 4,205959 | -1,11% |
| 2024-12-18 | 4,253343 | +0,95% |
| 2024-12-17 | 4,213353 | -0,35% |
| 2024-12-16 | 4,228138 | -0,79% |
| 2024-12-13 | 4,261786 | -0,76% |
| 2024-12-12 | 4,294322 | +0,82% |
| 2024-12-11 | 4,259411 | -0,24% |
| 2024-12-10 | 4,269783 | +0,20% |
| 2024-12-09 | 4,261228 | +0,91% |
| 2024-12-06 | 4,222921 | +0,57% |
| 2024-12-05 | 4,198859 | +0,35% |
| 2024-12-04 | 4,184224 | -0,01% |
| 2024-12-03 | 4,184633 | -0,38% |
| 2024-12-02 | 4,200515 | -0,22% |
| 2024-11-29 | 4,209652 | -0,39% |
| 2024-11-28 | 4,225924 | -0,59% |
| 2024-11-27 | 4,250973 | +0,19% |
| 2024-11-26 | 4,243103 | -0,50% |
| 2024-11-25 | 4,264623 | -0,25% |
| 2024-11-22 | 4,275469 | -0,47% |
| 2024-11-21 | 4,295714 | -0,46% |
| 2024-11-20 | 4,315355 | -0,11% |
| 2024-11-19 | 4,320002 | -0,29% |
| 2024-11-18 | 4,332656 | -0,39% |
| 2024-11-15 | 4,349414 | +0,61% |
| 2024-11-14 | 4,322883 | +0,33% |
| 2024-11-13 | 4,308660 | -0,29% |
| 2024-11-12 | 4,321108 | -0,23% |
| 2024-11-11 | 4,330995 | -0,10% |
| 2024-11-08 | 4,335391 | -0,65% |
| 2024-11-07 | 4,363726 | +0,58% |
| 2024-11-06 | 4,338722 | -1,50% |
| 2024-11-05 | 4,404984 | -0,18% |
| 2024-11-04 | 4,412904 | -0,46% |
| 2024-10-31 | 4,433105 | +0,55% |
| 2024-10-30 | 4,408674 | -0,21% |
| 2024-10-29 | 4,417836 | -0,14% |
| 2024-10-28 | 4,423854 | -0,06% |
| 2024-10-25 | 4,426625 | +0,51% |
| 2024-10-24 | 4,404075 | +0,50% |
| 2024-10-22 | 4,382195 | +0,01% |
| 2024-10-21 | 4,381603 | +0,40% |
| 2024-10-18 | 4,364044 | +0,16% |
| 2024-10-17 | 4,357093 | -0,06% |
| 2024-10-16 | 4,359664 | -0,10% |
| 2024-10-15 | 4,364018 | -0,25% |
| 2024-10-14 | 4,374754 | -0,42% |
| 2024-10-11 | 4,393251 | -0,02% |
| 2024-10-10 | 4,394208 | +0,13% |
| 2024-10-09 | 4,388464 | -0,58% |
| 2024-10-08 | 4,413981 | -1,07% |
| 2024-10-07 | 4,461944 | +0,87% |
| 2024-10-04 | 4,423570 | +0,44% |
| 2024-10-03 | 4,404375 | -0,09% |
| 2024-10-02 | 4,408398 | +0,53% |
| 2024-10-01 | 4,385301 | +0,45% |
| 2024-09-30 | 4,365617 | -0,67% |
| 2024-09-27 | 4,395241 | +0,88% |
| 2024-09-26 | 4,357077 | +0,62% |
| 2024-09-25 | 4,330284 | +0,05% |
| 2024-09-24 | 4,328168 | +0,61% |
| 2024-09-23 | 4,301772 | +0,08% |
| 2024-09-20 | 4,298122 | -0,25% |
| 2024-09-19 | 4,308720 | -0,17% |
| 2024-09-18 | 4,315939 | +0,37% |
| 2024-09-17 | 4,300139 | +0,70% |
| 2024-09-16 | 4,270385 | +0,05% |
| 2024-09-13 | 4,268369 | +0,15% |
| 2024-09-12 | 4,261795 | +0,22% |
| 2024-09-11 | 4,252481 | -0,84% |
| 2024-09-10 | 4,288714 | +0,12% |
| 2024-09-09 | 4,283434 | -0,44% |
| 2024-09-06 | 4,302508 | +0,22% |
| 2024-09-05 | 4,293188 | -0,02% |
| 2024-09-04 | 4,293948 | -0,05% |
| 2024-09-03 | 4,296157 | +0,24% |
| 2024-09-02 | 4,285845 | +0,32% |
| 2024-08-30 | 4,272202 | -0,26% |
| 2024-08-29 | 4,283124 | +0,52% |
| 2024-08-28 | 4,261069 | 0,00% |
| 2024-08-27 | 4,261129 | -0,04% |
| 2024-08-26 | 4,262875 | +0,22% |
| 2024-08-23 | 4,253339 | -0,18% |
| 2024-08-22 | 4,260916 | +0,38% |
| 2024-08-21 | 4,244923 | -0,53% |
| 2024-08-16 | 4,267647 | +0,26% |
| 2024-08-15 | 4,256480 | -0,35% |
| 2024-08-14 | 4,271612 | +0,04% |
| 2024-08-13 | 4,270105 | -0,73% |
| 2024-08-12 | 4,301497 | +0,34% |
| 2024-08-09 | 4,286796 | +0,05% |
| 2024-08-08 | 4,284677 | -0,74% |
| 2024-08-07 | 4,316724 | +1,46% |
| 2024-08-06 | 4,254570 | +0,06% |
| 2024-08-05 | 4,252050 | -0,39% |
| 2024-08-02 | 4,268861 | -0,21% |
| 2024-08-01 | 4,277809 | +0,04% |
| 2024-07-31 | 4,276010 | -0,16% |
| 2024-07-30 | 4,282840 | +0,53% |
| 2024-07-29 | 4,260110 | -0,12% |
| 2024-07-26 | 4,265405 | -0,47% |
| 2024-07-25 | 4,285376 | -0,14% |
| 2024-07-24 | 4,291182 | +0,83% |
| 2024-07-23 | 4,255803 | -0,28% |
| 2024-07-22 | 4,267858 | -0,37% |
| 2024-07-19 | 4,283912 | -0,06% |
| 2024-07-18 | 4,286647 | +0,21% |
| 2024-07-17 | 4,277546 | +0,42% |
| 2024-07-16 | 4,259479 | -0,45% |
| 2024-07-15 | 4,278653 | -0,78% |
| 2024-07-12 | 4,312120 | +0,09% |
| 2024-07-11 | 4,308381 | +1,17% |
| 2024-07-10 | 4,258692 | -0,42% |
| 2024-07-09 | 4,276761 | +0,15% |
| 2024-07-08 | 4,270395 | -0,06% |
| 2024-07-05 | 4,272752 | -0,29% |
| 2024-07-04 | 4,285209 | +0,19% |
| 2024-07-03 | 4,276893 | +0,37% |
| 2024-07-02 | 4,261085 | -0,45% |
| 2024-07-01 | 4,280245 | -0,30% |
| 2024-06-28 | 4,293122 | +0,10% |
| 2024-06-27 | 4,288675 | -0,10% |
| 2024-06-26 | 4,293012 | -0,14% |
| 2024-06-25 | 4,299229 | -0,61% |
| 2024-06-24 | 4,325827 | +0,38% |
| 2024-06-21 | 4,309635 | -0,06% |
| 2024-06-20 | 4,312138 | +0,32% |
| 2024-06-19 | 4,298221 | +0,06% |
| 2024-06-18 | 4,295571 | +0,04% |
| 2024-06-17 | 4,293977 | -0,37% |
| 2024-06-14 | 4,309768 | -0,69% |
| 2024-06-13 | 4,339584 | -0,17% |
| 2024-06-12 | 4,347051 | +0,10% |
| 2024-06-11 | 4,342560 | -0,07% |
| 2024-06-10 | 4,345675 | +0,26% |
| 2024-06-07 | 4,334462 | -0,51% |
| 2024-06-06 | 4,356796 | +0,19% |
| 2024-06-05 | 4,348320 | -0,30% |
| 2024-06-04 | 4,361460 | -0,14% |
| 2024-06-03 | 4,367727 | +0,44% |
| 2024-05-31 | 4,348781 | -0,37% |
| 2024-05-30 | 4,365082 | +1,30% |
| 2024-05-29 | 4,309051 | -0,29% |
| 2024-05-28 | 4,321458 | +0,18% |
| 2024-05-27 | 4,313510 | -0,15% |
| 2024-05-24 | 4,320161 | -0,27% |
| 2024-05-23 | 4,331765 | +0,67% |
| 2024-05-22 | 4,303130 | -0,14% |
| 2024-05-21 | 4,308956 | -0,58% |
| 2024-05-17 | 4,334299 | +0,83% |
| 2024-05-16 | 4,298667 | +0,48% |
| 2024-05-15 | 4,278338 | -0,35% |
| 2024-05-14 | 4,293374 | +0,07% |
| 2024-05-13 | 4,290506 | +0,24% |
| 2024-05-10 | 4,280400 | -0,34% |
| 2024-05-09 | 4,295053 | +0,03% |
| 2024-05-08 | 4,293607 | -0,01% |
| 2024-05-07 | 4,294151 | -0,31% |
| 2024-05-06 | 4,307412 | -0,15% |
| 2024-05-03 | 4,313698 | -0,11% |
| 2024-05-02 | 4,318645 | +0,39% |
| 2024-04-30 | 4,301679 | +0,13% |
| 2024-04-29 | 4,296128 | +0,40% |
| 2024-04-26 | 4,279021 | +0,12% |
| 2024-04-25 | 4,273700 | -0,08% |
| 2024-04-24 | 4,276980 | -0,04% |
| 2024-04-23 | 4,278725 | +0,27% |
| 2024-04-22 | 4,267371 | +0,24% |
| 2024-04-19 | 4,257122 | +0,57% |
| 2024-04-18 | 4,232907 | +0,57% |
| 2024-04-17 | 4,208881 | +0,58% |
| 2024-04-16 | 4,184813 | -0,57% |
| 2024-04-15 | 4,208980 | +0,44% |
| 2024-04-12 | 4,190598 | -0,09% |
| 2024-04-11 | 4,194294 | -0,76% |
| 2024-04-10 | 4,226561 | +0,47% |
| 2024-04-09 | 4,206783 | -0,29% |
| 2024-04-08 | 4,218820 | +1,10% |
| 2024-04-05 | 4,173091 | -0,38% |
| 2024-04-04 | 4,188818 | +0,85% |
| 2024-04-03 | 4,153711 | +0,08% |
| 2024-04-02 | 4,150461 | +0,50% |
| 2024-03-28 | 4,129990 | +0,33% |
| 2024-03-27 | 4,116438 | -0,14% |
| 2024-03-26 | 4,122369 | +0,39% |
| 2024-03-25 | 4,106511 | +0,04% |
| 2024-03-22 | 4,104793 | +0,29% |
| 2024-03-21 | 4,092805 | +0,30% |
| 2024-03-20 | 4,080498 | -0,16% |
| 2024-03-19 | 4,087180 | -0,09% |
| 2024-03-18 | 4,091031 | +0,36% |
| 2024-03-14 | 4,076274 | -0,23% |
| 2024-03-13 | 4,085613 | +0,26% |
| 2024-03-12 | 4,074926 | -0,15% |
| 2024-03-11 | 4,081184 | -0,08% |
| 2024-03-08 | 4,084481 | +0,54% |
| 2024-03-07 | 4,062540 | -0,03% |
| 2024-03-06 | 4,063696 | -0,10% |
| 2024-03-05 | 4,067764 | +0,26% |
| 2024-03-04 | 4,057215 | +0,11% |
| 2024-03-01 | 4,052892 | -0,12% |
| 2024-02-29 | 4,057747 | -0,31% |
| 2024-02-28 | 4,070217 | +0,11% |
| 2024-02-27 | 4,065544 | +0,29% |
| 2024-02-26 | 4,053633 | -0,01% |
| 2024-02-23 | 4,053844 | +0,17% |
| 2024-02-22 | 4,047087 | -0,70% |
| 2024-02-21 | 4,075811 | +0,55% |
| 2024-02-20 | 4,053547 | -0,33% |
| 2024-02-19 | 4,067054 | -0,01% |
| 2024-02-16 | 4,067564 | +0,35% |
| 2024-02-15 | 4,053275 | +0,17% |
| 2024-02-14 | 4,046468 | 0,00% |
| 2024-02-13 | 4,046615 | +0,29% |
| 2024-02-12 | 4,035111 | +0,61% |
| 2024-02-09 | 4,010488 | -0,42% |
| 2024-02-08 | 4,027344 | -0,18% |
| 2024-02-07 | 4,034468 | -0,32% |
| 2024-02-06 | 4,047587 | +0,66% |
| 2024-02-05 | 4,020972 | +0,43% |
| 2024-02-02 | 4,003685 | -0,36% |
| 2024-02-01 | 4,018152 | -0,59% |
| 2024-01-31 | 4,042065 | +0,53% |
| 2024-01-30 | 4,020870 | +0,18% |
| 2024-01-29 | 4,013619 | -0,16% |
| 2024-01-26 | 4,019982 | +0,59% |
| 2024-01-25 | 3,996226 | -0,20% |
| 2024-01-24 | 4,004216 | +0,73% |
| 2024-01-23 | 3,975207 | +0,75% |
| 2024-01-22 | 3,945553 | -0,14% |
| 2024-01-19 | 3,951051 | -0,84% |
| 2024-01-18 | 3,984690 | -0,36% |
| 2024-01-17 | 3,999023 | -0,42% |
| 2024-01-16 | 4,015997 | -0,36% |
| 2024-01-15 | 4,030645 | +0,12% |
| 2024-01-12 | 4,025816 | +0,37% |
| 2024-01-11 | 4,011071 | +0,24% |
| 2024-01-10 | 4,001503 | -0,15% |
| 2024-01-09 | 4,007608 | +0,12% |
| 2024-01-08 | 4,002622 | -0,55% |
| 2024-01-05 | 4,024820 | -0,22% |
| 2024-01-04 | 4,033600 | +0,04% |
| 2024-01-03 | 4,031946 | -0,29% |
| 2024-01-02 | 4,043548 | +0,17% |
| 2023-12-29 | 4,036590 | +0,54% |
| 2023-12-28 | 4,014977 | +0,96% |
| 2023-12-27 | 3,976734 | -0,21% |
| 2023-12-22 | 3,985039 | -0,32% |
| 2023-12-21 | 3,998021 | -0,60% |
| 2023-12-20 | 4,022110 | +0,69% |
| 2023-12-19 | 3,994374 | -0,27% |
| 2023-12-18 | 4,005196 | +0,15% |
| 2023-12-15 | 3,999051 | +0,05% |
| 2023-12-14 | 3,997018 | +1,34% |
| 2023-12-13 | 3,944165 | -0,59% |
| 2023-12-12 | 3,967428 | -0,09% |
| 2023-12-11 | 3,970927 | -0,65% |
| 2023-12-08 | 3,996760 | +0,30% |
| 2023-12-07 | 3,984975 | -0,42% |
| 2023-12-06 | 4,001747 | +0,67% |
| 2023-12-05 | 3,975193 | -0,18% |
| 2023-12-04 | 3,982528 | +0,20% |
| 2023-12-01 | 3,974698 | +0,41% |
| 2023-11-30 | 3,958482 | +0,01% |
| 2023-11-29 | 3,958086 | +0,18% |
| 2023-11-28 | 3,951035 | -0,09% |
| 2023-11-27 | 3,954497 | -0,28% |
| 2023-11-24 | 3,965643 | +0,08% |
| 2023-11-23 | 3,962522 | -0,10% |
| 2023-11-22 | 3,966569 | +0,11% |
| 2023-11-21 | 3,962400 | +0,07% |
| 2023-11-20 | 3,959791 | +0,30% |
| 2023-11-17 | 3,947753 | +0,30% |
| 2023-11-16 | 3,935837 | -0,32% |
| 2023-11-15 | 3,948658 | +0,53% |
| 2023-11-14 | 3,927873 | -0,26% |
| 2023-11-13 | 3,938212 | +0,24% |
| 2023-11-10 | 3,928866 | -1,33% |
| 2023-11-09 | 3,981632 | +0,33% |
| 2023-11-08 | 3,968354 | -0,08% |
| 2023-11-07 | 3,971536 | -0,55% |
| 2023-11-06 | 3,993377 | -0,11% |
| 2023-11-03 | 3,997617 | +0,57% |
| 2023-11-02 | 3,975113 | +0,08% |
| 2023-10-31 | 3,972007 | -0,36% |
| 2023-10-30 | 3,986249 | -0,54% |
| 2023-10-27 | 4,007809 | +0,32% |
| 2023-10-26 | 3,994861 | +0,65% |
| 2023-10-25 | 3,969258 | +0,91% |
| 2023-10-24 | 3,933641 | +0,32% |
| 2023-10-20 | 3,920923 | +0,09% |
| 2023-10-19 | 3,917537 | -0,13% |
| 2023-10-18 | 3,922488 | +0,01% |
| 2023-10-17 | 3,922176 | -0,04% |
| 2023-10-16 | 3,923743 | -0,18% |
| 2023-10-13 | 3,930972 | +0,11% |
| 2023-10-12 | 3,926474 | -0,27% |
| 2023-10-11 | 3,937047 | +0,17% |
| 2023-10-10 | 3,930269 | +0,95% |
| 2023-10-09 | 3,893353 | -0,68% |
| 2023-10-06 | 3,920097 | -0,44% |
| 2023-10-05 | 3,937503 | -0,05% |
| 2023-10-04 | 3,939379 | -0,93% |
| 2023-10-03 | 3,976160 | -0,16% |
| 2023-10-02 | 3,982491 | -0,55% |
| 2023-09-29 | 4,004644 | +0,40% |
| 2023-09-28 | 3,988516 | +0,11% |
| 2023-09-27 | 3,984247 | -0,04% |
| 2023-09-26 | 3,985963 | +0,37% |
| 2023-09-25 | 3,971430 | -0,02% |
| 2023-09-22 | 3,972241 | +0,52% |
| 2023-09-21 | 3,951700 | +0,52% |
| 2023-09-20 | 3,931219 | +0,58% |
| 2023-09-19 | 3,908378 | +0,19% |
| 2023-09-18 | 3,901050 | -0,27% |
| 2023-09-15 | 3,911633 | +0,83% |
| 2023-09-14 | 3,879420 | -0,05% |
| 2023-09-13 | 3,881364 | -0,28% |
| 2023-09-12 | 3,892068 | +0,62% |
| 2023-09-11 | 3,867946 | -0,21% |
| 2023-09-08 | 3,876135 | -0,37% |
| 2023-09-07 | 3,890706 | -0,01% |
| 2023-09-06 | 3,891246 | +0,61% |
| 2023-09-05 | 3,867564 | +0,31% |
| 2023-09-04 | 3,855607 | -0,06% |
| 2023-09-01 | 3,857884 | +0,50% |
| 2023-08-31 | 3,838730 | -0,18% |
| 2023-08-30 | 3,845663 | -0,33% |
| 2023-08-29 | 3,858500 | -0,36% |
| 2023-08-28 | 3,872392 | +0,21% |
| 2023-08-25 | 3,864269 | -0,49% |
| 2023-08-24 | 3,883413 | +0,67% |
| 2023-08-23 | 3,857683 | -0,08% |
| 2023-08-22 | 3,860858 | +0,49% |
| 2023-08-21 | 3,842120 | -0,22% |
| 2023-08-18 | 3,850607 | -0,43% |
| 2023-08-17 | 3,867354 | +0,33% |
| 2023-08-16 | 3,854520 | +0,00% |
| 2023-08-15 | 3,854456 | +0,59% |
| 2023-08-14 | 3,831819 | -0,83% |
| 2023-08-11 | 3,863715 | -0,22% |
| 2023-08-10 | 3,872392 | +0,13% |
| 2023-08-09 | 3,867556 | +0,62% |
| 2023-08-08 | 3,843875 | -0,50% |
| 2023-08-07 | 3,863030 | -0,57% |
| 2023-08-04 | 3,885072 | +0,42% |
| 2023-08-03 | 3,868798 | +0,43% |
| 2023-08-02 | 3,852230 | -0,01% |
| 2023-08-01 | 3,852732 | +0,28% |
| 2023-07-31 | 3,841972 | +0,00% |
| 2023-07-31 | 3,841965 | +0,07% |
| 2023-07-28 | 3,839129 | +0,00% |
| 2023-07-28 | 3,839122 | +0,91% |
| 2023-07-27 | 3,804590 | +0,12% |
| 2023-07-27 | 3,799851 | +0,27% |
| 2023-07-26 | 3,789635 | +0,16% |
| 2023-07-26 | 3,783483 | +0,43% |
| 2023-07-25 | 3,767319 | +0,16% |
| 2023-07-25 | 3,761385 | -0,29% |
| 2023-07-24 | 3,772295 | +0,17% |
| 2023-07-24 | 3,765832 | +0,11% |
| 2023-07-21 | 3,761754 | +0,16% |
| 2023-07-21 | 3,755667 | +0,02% |
| 2023-07-20 | 3,755048 | +0,16% |
| 2023-07-20 | 3,749201 | +0,95% |
| 2023-07-19 | 3,714061 | +0,15% |
| 2023-07-19 | 3,708425 | +0,26% |
| 2023-07-18 | 3,698661 | +0,16% |
| 2023-07-18 | 3,692783 | -0,48% |
| 2023-07-17 | 3,710484 | +0,14% |
| 2023-07-17 | 3,705229 | -0,75% |
| 2023-07-14 | 3,733162 | +0,12% |
| 2023-07-14 | 3,728673 | -0,19% |
| 2023-07-13 | 3,735780 | +0,12% |
| 2023-07-13 | 3,731395 | +0,15% |
| 2023-07-12 | 3,725844 | +0,10% |
| 2023-07-12 | 3,722195 | +0,36% |
| 2023-07-11 | 3,708873 | +0,08% |
| 2023-07-11 | 3,705800 | -0,05% |
| 2023-07-10 | 3,707628 | +0,08% |
| 2023-07-10 | 3,704593 | -0,37% |
| 2023-07-07 | 3,718249 | +0,09% |
| 2023-07-07 | 3,714861 | +1,04% |
| 2023-07-06 | 3,676542 | +0,06% |
| 2023-07-06 | 3,674338 | +0,00% |
| 2023-07-05 | 3,674220 | +0,08% |
| 2023-07-05 | 3,671195 | +0,37% |
| 2023-07-04 | 3,657541 | +0,06% |
| 2023-07-04 | 3,655486 | +0,17% |
| 2023-07-03 | 3,649320 | +0,06% |
| 2023-07-03 | 3,647215 | +0,57% |
| 2023-06-30 | 3,626438 | +0,06% |
| 2023-06-30 | 3,624183 | -0,54% |
| 2023-06-29 | 3,644041 | +0,06% |
| 2023-06-29 | 3,641824 | +0,16% |
| 2023-06-28 | 3,636007 | +0,06% |
| 2023-06-28 | 3,633964 | +0,07% |
| 2023-06-27 | 3,631252 | +0,04% |
| 2023-06-27 | 3,629664 | -0,47% |
| 2023-06-26 | 3,646734 | +0,04% |
| 2023-06-26 | 3,645115 | +0,36% |
| 2023-06-23 | 3,632139 | +0,05% |
| 2023-06-23 | 3,630318 | -0,13% |
| 2023-06-22 | 3,635208 | +0,06% |
| 2023-06-22 | 3,633040 | -0,36% |
| 2023-06-21 | 3,646332 | +0,06% |
| 2023-06-21 | 3,644315 | +0,30% |
| 2023-06-20 | 3,633316 | +0,05% |
| 2023-06-20 | 3,631458 | -0,66% |
| 2023-06-19 | 3,655697 | +0,08% |
| 2023-06-19 | 3,652737 | -0,14% |
| 2023-06-16 | 3,657757 | +0,09% |
| 2023-06-16 | 3,654458 | +0,33% |
| 2023-06-15 | 3,642415 | +0,10% |
| 2023-06-15 | 3,638736 | -0,44% |
| 2023-06-14 | 3,654924 | +0,11% |
| 2023-06-14 | 3,650901 | +0,50% |
| 2023-06-13 | 3,632707 | +0,10% |
| 2023-06-12 | 3,629045 | -0,20% |
| 2023-06-09 | 3,636263 | +0,04% |
| 2023-06-08 | 3,634866 | -0,23% |
| 2023-06-07 | 3,643423 | +0,39% |
| 2023-06-06 | 3,629177 | +0,48% |
| 2023-06-05 | 3,611965 | +0,22% |
| 2023-06-02 | 3,603984 | -0,11% |
| 2023-06-01 | 3,607823 | +0,10% |
| 2023-05-31 | 3,604081 | +0,02% |
| 2023-05-30 | 3,603452 | -0,58% |
| 2023-05-26 | 3,624609 | -0,54% |
| 2023-05-25 | 3,644274 | -0,67% |
| 2023-05-24 | 3,669030 | -0,37% |
| 2023-05-23 | 3,682635 | +0,49% |
| 2023-05-22 | 3,664705 | +0,15% |
| 2023-05-19 | 3,659089 | +0,50% |
| 2023-05-18 | 3,640916 | -0,18% |
| 2023-05-17 | 3,647490 | -0,40% |
| 2023-05-16 | 3,662182 | +0,37% |
| 2023-05-15 | 3,648593 | +0,13% |
| 2023-05-12 | 3,643867 | +0,14% |
| 2023-05-11 | 3,638918 | +0,48% |
| 2023-05-10 | 3,621497 | -0,20% |
| 2023-05-09 | 3,628883 | +0,09% |
| 2023-05-08 | 3,625700 | +0,36% |
| 2023-05-05 | 3,612723 | -0,09% |
| 2023-05-04 | 3,616146 | +0,26% |
| 2023-05-03 | 3,606668 | +0,18% |
| 2023-05-02 | 3,600164 | -0,09% |
| 2023-04-28 | 3,603459 | -0,15% |
| 2023-04-27 | 3,608810 | -0,74% |
| 2023-04-26 | 3,635675 | +0,01% |
| 2023-04-25 | 3,635203 | +0,44% |
| 2023-04-24 | 3,619193 | -0,14% |
| 2023-04-21 | 3,624421 | -0,10% |
| 2023-04-20 | 3,628205 | -0,11% |
| 2023-04-19 | 3,632133 | – |