Erste DPM Nyíltvégű Nemzetközi Kötvény Alapok Alapja

HU0000711692

Aktuális árfolyam

1,6967

2025-10-10

Eszközérték

4.976 M

Forint

Hozam (1 év)

+28,88%

Évesített hozam

+6,59%

Maximum ár

1,6978

Minimum ár

1,1670

Volatilitás

10,57%

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2025-10-10 1,696700 -
2025-10-09 1,697600 +0,05%
2025-10-08 1,697800 +0,01%
2025-10-07 1,696400 -0,08%
2025-10-06 1,694200 -0,13%
2025-10-03 1,694500 +0,02%
2025-10-02 1,694000 -0,03%
2025-10-01 1,693400 -0,04%
2025-09-30 1,694000 +0,04%
2025-09-29 1,692300 -0,10%
2025-09-26 1,690500 -0,11%
2025-09-25 1,690100 -0,02%
2025-09-24 1,691800 +0,10%
2025-09-23 1,691500 -0,02%
2025-09-22 1,690900 -0,04%
2025-09-19 1,691200 +0,02%
2025-09-18 1,691400 +0,01%
2025-09-17 1,693900 +0,15%
2025-09-16 1,693600 -0,02%
2025-09-15 1,692300 -0,08%
2025-09-12 1,691900 -0,02%
2025-09-11 1,693200 +0,08%
2025-09-10 1,691800 -0,08%
2025-09-09 1,690900 -0,05%
2025-09-08 1,689900 -0,06%
2025-09-05 1,685500 -0,26%
2025-09-04 1,681400 -0,24%
2025-09-03 1,678700 -0,16%
2025-09-02 1,679400 +0,04%
2025-09-01 1,681100 +0,10%
2025-08-29 1,682400 +0,08%
2025-08-28 1,682600 +0,01%
2025-08-27 1,680400 -0,13%
2025-08-26 1,680600 +0,01%
2025-08-25 1,681000 +0,02%
2025-08-22 1,679100 -0,11%
2025-08-21 1,677300 -0,11%
2025-08-19 1,676200 -0,07%
2025-08-18 1,676700 +0,03%
2025-08-15 1,679000 +0,14%
2025-08-14 1,679600 +0,04%
2025-08-13 1,678300 -0,08%
2025-08-12 1,677100 -0,07%
2025-08-11 1,676100 -0,06%
2025-08-08 1,677000 +0,05%
2025-08-07 1,678000 +0,06%
2025-08-06 1,678600 +0,04%
2025-08-05 1,678400 -0,01%
2025-08-04 1,675800 -0,15%
2025-08-01 1,674400 -0,08%
2025-07-31 1,670700 -0,22%
2025-07-30 1,669900 -0,05%
2025-07-29 1,670400 +0,03%
2025-07-28 1,666400 -0,24%
2025-07-25 1,665500 -0,05%
2025-07-24 1,668300 +0,17%
2025-07-23 1,669600 +0,08%
2025-07-22 1,669500 -0,01%
2025-07-21 1,665900 -0,22%
2025-07-18 1,662900 -0,18%
2025-07-17 1,661700 -0,07%
2025-07-16 1,661200 -0,03%
2025-07-15 1,660600 -0,04%
2025-07-14 1,661000 +0,02%
2025-07-11 1,661900 +0,05%
2025-07-10 1,663400 +0,09%
2025-07-09 1,663300 -0,01%
2025-07-08 1,661600 -0,10%
2025-07-07 1,664200 +0,16%
2025-07-04 1,664600 +0,02%
2025-07-03 1,662600 -0,12%
2025-07-02 1,663300 +0,04%
2025-07-01 1,663100 -0,01%
2025-06-30 1,661200 -0,11%
2025-06-27 1,659800 -0,08%
2025-06-26 1,659200 -0,04%
2025-06-25 1,658100 -0,07%
2025-06-24 1,657300 -0,05%
2025-06-23 1,654700 -0,16%
2025-06-20 1,652100 -0,16%
2025-06-19 1,652000 -0,01%
2025-06-18 1,652800 +0,05%
2025-06-17 1,651500 -0,08%
2025-06-16 1,650500 -0,06%
2025-06-13 1,651800 +0,08%
2025-06-12 1,652600 +0,05%
2025-06-11 1,649900 -0,16%
2025-06-10 1,646600 -0,20%
2025-06-06 1,643400 -0,19%
2025-06-05 1,648000 +0,28%
2025-06-04 1,647000 -0,06%
2025-06-03 1,643100 -0,24%
2025-06-02 1,642700 -0,02%
2025-05-30 1,642300 -0,02%
2025-05-29 1,640300 -0,12%
2025-05-28 1,637900 -0,15%
2025-05-27 1,637200 -0,04%
2025-05-26 1,633900 -0,20%
2025-05-23 1,631900 -0,12%
2025-05-22 1,629900 -0,12%
2025-05-21 1,631800 +0,12%
2025-05-20 1,634000 +0,13%
2025-05-19 1,633400 -0,04%
2025-05-16 1,631500 -0,12%
2025-05-15 1,628600 -0,18%
2025-05-14 1,627700 -0,06%
2025-05-13 1,628600 +0,06%
2025-05-12 1,629300 +0,04%
2025-05-09 1,630000 +0,04%
2025-05-08 1,632100 +0,13%
2025-05-07 1,630400 -0,10%
2025-05-06 1,628800 -0,10%
2025-05-05 1,629200 +0,02%
2025-04-30 1,632700 +0,21%
2025-04-29 1,632600 -0,01%
2025-04-28 1,631300 -0,08%
2025-04-25 1,630000 -0,08%
2025-04-24 1,625900 -0,25%
2025-04-23 1,622500 -0,21%
2025-04-22 1,619500 -0,18%
2025-04-17 1,617700 -0,11%
2025-04-16 1,615100 -0,16%
2025-04-15 1,612300 -0,17%
2025-04-14 1,607400 -0,30%
2025-04-11 1,604400 -0,19%
2025-04-10 1,603000 -0,09%
2025-04-09 1,602100 -0,06%
2025-04-08 1,605400 +0,21%
2025-04-07 1,614100 +0,54%
2025-04-04 1,622100 +0,50%
2025-04-03 1,622700 +0,04%
2025-04-02 1,621100 -0,10%
2025-04-01 1,619500 -0,10%
2025-03-31 1,618300 -0,07%
2025-03-28 1,615700 -0,16%
2025-03-27 1,614000 -0,11%
2025-03-26 1,615000 +0,06%
2025-03-25 1,615400 +0,02%
2025-03-24 1,615800 +0,02%
2025-03-21 1,616600 +0,05%
2025-03-20 1,616700 +0,01%
2025-03-19 1,614300 -0,15%
2025-03-18 1,613700 -0,04%
2025-03-17 1,611500 -0,14%
2025-03-14 1,610400 -0,07%
2025-03-13 1,610400 +0,00%
2025-03-12 1,610800 +0,02%
2025-03-11 1,613600 +0,17%
2025-03-10 1,614200 +0,04%
2025-03-07 1,611900 -0,14%
2025-03-06 1,613300 +0,09%
2025-03-05 1,620000 +0,42%
2025-03-04 1,621000 +0,06%
2025-03-03 1,622500 +0,09%
2025-02-28 1,620400 -0,13%
2025-02-27 1,619600 -0,05%
2025-02-26 1,619000 -0,04%
2025-02-25 1,616500 -0,15%
2025-02-24 1,614700 -0,11%
2025-02-21 1,611100 -0,22%
2025-02-20 1,608700 -0,15%
2025-02-19 1,609000 +0,02%
2025-02-18 1,609900 +0,06%
2025-02-17 1,611700 +0,11%
2025-02-14 1,610900 -0,05%
2025-02-13 1,605000 -0,37%
2025-02-12 1,603800 -0,07%
2025-02-11 1,608300 +0,28%
2025-02-10 1,608800 +0,03%
2025-02-07 1,609100 +0,02%
2025-02-06 1,610300 +0,07%
2025-02-05 1,608000 -0,14%
2025-02-04 1,604400 -0,22%
2025-02-03 1,601800 -0,16%
2025-01-31 1,599500 -0,14%
2025-01-30 1,600200 +0,04%
2025-01-29 1,598500 -0,11%
2025-01-28 1,598100 -0,03%
2025-01-27 1,597100 -0,06%
2025-01-24 1,595000 -0,13%
2025-01-23 1,594500 -0,03%
2025-01-22 1,595300 +0,05%
2025-01-21 1,593700 -0,10%
2025-01-20 1,591000 -0,17%
2025-01-17 1,589100 -0,12%
2025-01-16 1,587400 -0,11%
2025-01-15 1,581500 -0,37%
2025-01-14 1,577200 -0,27%
2025-01-13 1,578200 +0,06%
2025-01-10 1,580600 +0,15%
2025-01-09 1,583400 +0,18%
2025-01-08 1,584200 +0,05%
2025-01-07 1,585900 +0,11%
2025-01-06 1,587900 +0,13%
2025-01-03 1,588500 +0,04%
2025-01-02 1,588600 +0,01%
2024-12-31 1,587300 -0,08%
2024-12-30 1,587400 +0,01%
2024-12-23 1,587800 +0,03%
2024-12-20 1,587800 +0,00%
2024-12-19 1,589100 +0,08%
2024-12-18 1,593100 +0,25%
2024-12-17 1,594700 +0,10%
2024-12-16 1,595000 +0,02%
2024-12-13 1,596800 +0,11%
2024-12-12 1,600400 +0,23%
2024-12-11 1,602100 +0,11%
2024-12-10 1,602300 +0,01%
2024-12-09 1,602300 +0,00%
2024-12-06 1,601400 -0,06%
2024-12-05 1,600000 -0,09%
2024-12-04 1,598900 -0,07%
2024-12-03 1,598900 +0,00%
2024-12-02 1,597600 -0,08%
2024-11-29 1,594600 -0,19%
2024-11-28 1,591900 -0,17%
2024-11-27 1,590300 -0,10%
2024-11-26 1,588900 -0,09%
2024-11-25 1,587300 -0,10%
2024-11-22 1,582900 -0,28%
2024-11-21 1,581600 -0,08%
2024-11-20 1,581700 +0,01%
2024-11-19 1,581700 +0,00%
2024-11-18 1,580900 -0,05%
2024-11-15 1,580400 -0,03%
2024-11-14 1,579700 -0,04%
2024-11-13 1,580400 +0,04%
2024-11-12 1,582400 +0,13%
2024-11-11 1,582800 +0,03%
2024-11-08 1,580200 -0,16%
2024-11-07 1,578000 -0,14%
2024-11-06 1,576100 -0,12%
2024-11-05 1,578000 +0,12%
2024-11-04 1,577000 -0,06%
2024-10-31 1,577700 +0,04%
2024-10-30 1,580200 +0,16%
2024-10-29 1,580100 -0,01%
2024-10-28 1,580900 +0,05%
2024-10-25 1,581700 +0,05%
2024-10-24 1,580100 -0,10%
2024-10-22 1,581000 +0,06%
2024-10-21 1,585300 +0,27%
2024-10-18 1,586000 +0,04%
2024-10-17 1,586200 +0,01%
2024-10-16 1,586100 -0,01%
2024-10-15 1,583200 -0,18%
2024-10-14 1,581200 -0,13%
2024-10-11 1,581200 +0,00%
2024-10-10 1,580900 -0,02%
2024-10-09 1,581600 +0,04%
2024-10-08 1,582100 +0,03%
2024-10-07 1,583700 +0,10%
2024-10-04 1,586400 +0,17%
2024-10-03 1,589300 +0,18%
2024-10-02 1,591900 +0,16%
2024-10-01 1,590100 -0,11%
2024-09-30 1,588500 -0,10%
2024-09-27 1,587300 -0,08%
2024-09-26 1,585600 -0,11%
2024-09-25 1,586500 +0,06%
2024-09-24 1,585100 -0,09%
2024-09-23 1,583800 -0,08%
2024-09-20 1,584000 +0,01%
2024-09-19 1,582500 -0,09%
2024-09-18 1,583800 +0,08%
2024-09-17 1,583700 -0,01%
2024-09-16 1,581900 -0,11%
2024-09-13 1,579400 -0,16%
2024-09-12 1,579300 -0,01%
2024-09-11 1,578200 -0,07%
2024-09-10 1,577400 -0,05%
2024-09-09 1,575500 -0,12%
2024-09-06 1,573900 -0,10%
2024-09-05 1,571500 -0,15%
2024-09-04 1,568300 -0,20%
2024-09-03 1,565200 -0,20%
2024-09-02 1,565300 +0,01%
2024-08-30 1,565200 -0,01%
2024-08-29 1,565700 +0,03%
2024-08-28 1,565600 -0,01%
2024-08-27 1,566200 +0,04%
2024-08-26 1,567300 +0,07%
2024-08-23 1,564800 -0,16%
2024-08-22 1,564900 +0,01%
2024-08-21 1,565200 +0,02%
2024-08-16 1,559600 -0,36%
2024-08-15 1,559300 -0,02%
2024-08-14 1,560800 +0,10%
2024-08-13 1,557000 -0,24%
2024-08-12 1,554800 -0,14%
2024-08-09 1,552200 -0,17%
2024-08-08 1,549800 -0,15%
2024-08-07 1,550900 +0,07%
2024-08-06 1,551800 +0,06%
2024-08-05 1,556800 +0,32%
2024-08-02 1,555600 -0,08%
2024-08-01 1,549800 -0,37%
2024-07-31 1,545700 -0,26%
2024-07-30 1,542200 -0,23%
2024-07-29 1,540100 -0,14%
2024-07-26 1,537600 -0,16%
2024-07-25 1,536600 -0,07%
2024-07-24 1,536500 -0,01%
2024-07-23 1,535300 -0,08%
2024-07-22 1,534700 -0,04%
2024-07-19 1,535800 +0,07%
2024-07-18 1,536700 +0,06%
2024-07-17 1,537400 +0,05%
2024-07-16 1,535700 -0,11%
2024-07-15 1,534200 -0,10%
2024-07-12 1,534200 +0,00%
2024-07-11 1,531200 -0,20%
2024-07-10 1,526800 -0,29%
2024-07-09 1,527100 +0,02%
2024-07-08 1,525600 -0,10%
2024-07-05 1,521900 -0,24%
2024-07-04 1,520100 -0,12%
2024-07-03 1,516600 -0,23%
2024-07-02 1,513400 -0,21%
2024-07-01 1,514900 +0,10%
2024-06-28 1,518600 +0,24%
2024-06-27 1,518800 +0,01%
2024-06-26 1,520300 +0,10%
2024-06-25 1,521200 +0,06%
2024-06-24 1,520700 -0,03%
2024-06-21 1,519700 -0,07%
2024-06-20 1,519300 -0,03%
2024-06-19 1,520500 +0,08%
2024-06-18 1,518300 -0,14%
2024-06-17 1,518400 +0,01%
2024-06-14 1,519000 +0,04%
2024-06-13 1,516900 -0,14%
2024-06-12 1,513400 -0,23%
2024-06-11 1,509400 -0,26%
2024-06-10 1,510000 +0,04%
2024-06-07 1,512600 +0,17%
2024-06-06 1,516000 +0,22%
2024-06-05 1,514900 -0,07%
2024-06-04 1,513600 -0,09%
2024-06-03 1,510000 -0,24%
2024-05-31 1,506300 -0,25%
2024-05-30 1,506600 +0,02%
2024-05-29 1,505200 -0,09%
2024-05-28 1,508600 +0,23%
2024-05-27 1,508600 +0,00%
2024-05-24 1,507500 -0,07%
2024-05-23 1,509600 +0,14%
2024-05-22 1,511400 +0,12%
2024-05-21 1,510400 -0,07%
2024-05-17 1,510900 +0,03%
2024-05-16 1,510900 +0,00%
2024-05-15 1,507000 -0,26%
2024-05-14 1,504000 -0,20%
2024-05-13 1,503400 -0,04%
2024-05-10 1,503000 -0,03%
2024-05-09 1,504700 +0,11%
2024-05-08 1,504700 +0,00%
2024-05-07 1,503400 -0,09%
2024-05-06 1,500900 -0,17%
2024-05-03 1,497000 -0,26%
2024-05-02 1,492200 -0,32%
2024-04-30 1,495600 +0,23%
2024-04-29 1,495000 -0,04%
2024-04-26 1,491000 -0,27%
2024-04-25 1,491700 +0,05%
2024-04-24 1,494900 +0,21%
2024-04-23 1,495100 +0,01%
2024-04-22 1,492800 -0,15%
2024-04-19 1,492400 -0,03%
2024-04-18 1,491700 -0,05%
2024-04-17 1,490200 -0,10%
2024-04-16 1,491500 +0,09%
2024-04-15 1,497500 +0,40%
2024-04-12 1,497900 +0,03%
2024-04-11 1,498400 +0,03%
2024-04-10 1,502300 +0,26%
2024-04-09 1,503800 +0,10%
2024-04-08 1,502800 -0,07%
2024-04-05 1,504300 +0,10%
2024-04-04 1,503500 -0,05%
2024-04-03 1,502300 -0,08%
2024-04-02 1,505800 +0,23%
2024-03-28 1,508200 +0,16%
2024-03-27 1,506500 -0,11%
2024-03-26 1,504100 -0,16%
2024-03-25 1,505100 +0,07%
2024-03-22 1,503600 -0,10%
2024-03-21 1,502100 -0,10%
2024-03-20 1,500600 -0,10%
2024-03-19 1,499200 -0,09%
2024-03-18 1,498900 -0,02%
2024-03-14 1,502100 +0,21%
2024-03-13 1,504500 +0,16%
2024-03-12 1,504900 +0,03%
2024-03-11 1,506300 +0,09%
2024-03-08 1,504300 -0,13%
2024-03-07 1,502000 -0,15%
2024-03-06 1,500200 -0,12%
2024-03-05 1,496700 -0,23%
2024-03-04 1,494400 -0,15%
2024-03-01 1,492400 -0,13%
2024-02-29 1,490000 -0,16%
2024-02-28 1,488500 -0,10%
2024-02-27 1,488600 +0,01%
2024-02-26 1,489600 +0,07%
2024-02-23 1,487100 -0,17%
2024-02-22 1,484300 -0,19%
2024-02-21 1,487400 +0,21%
2024-02-20 1,487100 -0,02%
2024-02-19 1,485800 -0,09%
2024-02-16 1,485600 -0,01%
2024-02-15 1,485500 -0,01%
2024-02-14 1,482400 -0,21%
2024-02-13 1,484000 +0,11%
2024-02-12 1,485800 +0,12%
2024-02-09 1,484900 -0,06%
2024-02-08 1,486500 +0,11%
2024-02-07 1,487800 +0,09%
2024-02-06 1,486300 -0,10%
2024-02-05 1,487200 +0,06%
2024-02-02 1,493000 +0,39%
2024-02-01 1,495400 +0,16%
2024-01-31 1,490300 -0,34%
2024-01-30 1,488900 -0,09%
2024-01-29 1,485900 -0,20%
2024-01-26 1,483200 -0,18%
2024-01-25 1,480000 -0,22%
2024-01-24 1,478800 -0,08%
2024-01-23 1,479500 +0,05%
2024-01-22 1,478900 -0,04%
2024-01-19 1,475600 -0,22%
2024-01-18 1,477100 +0,10%
2024-01-17 1,480000 +0,20%
2024-01-16 1,483900 +0,26%
2024-01-15 1,486900 +0,20%
2024-01-12 1,484400 -0,17%
2024-01-11 1,480200 -0,28%
2024-01-10 1,478600 -0,11%
2024-01-09 1,478500 -0,01%
2024-01-08 1,477800 -0,05%
2024-01-05 1,476800 -0,07%
2024-01-04 1,480200 +0,23%
2024-01-03 1,483900 +0,25%
2024-01-02 1,486600 +0,18%
2023-12-29 1,489300 +0,18%
2023-12-28 1,490300 +0,07%
2023-12-27 1,489100 -0,08%
2023-12-22 1,483400 -0,38%
2023-12-21 1,483400 +0,00%
2023-12-20 1,481500 -0,13%
2023-12-19 1,477700 -0,26%
2023-12-18 1,477300 -0,03%
2023-12-15 1,475000 -0,16%
2023-12-14 1,468400 -0,45%
2023-12-13 1,456900 -0,78%
2023-12-12 1,452500 -0,30%
2023-12-11 1,450700 -0,12%
2023-12-08 1,452200 +0,10%
2023-12-07 1,454500 +0,16%
2023-12-06 1,452000 -0,17%
2023-12-05 1,446200 -0,40%
2023-12-04 1,442700 -0,24%
2023-12-01 1,438300 -0,30%
2023-11-30 1,434900 -0,24%
2023-11-29 1,431700 -0,22%
2023-11-28 1,427500 -0,29%
2023-11-27 1,422000 -0,39%
2023-11-24 1,420000 -0,14%
2023-11-23 1,422000 +0,14%
2023-11-22 1,421600 -0,03%
2023-11-21 1,419500 -0,15%
2023-11-20 1,417800 -0,12%
2023-11-17 1,415500 -0,16%
2023-11-16 1,412000 -0,25%
2023-11-15 1,411000 -0,07%
2023-11-14 1,405900 -0,36%
2023-11-13 1,400500 -0,38%
2023-11-10 1,399700 -0,06%
2023-11-09 1,401900 +0,16%
2023-11-08 1,405700 +0,27%
2023-11-07 1,401400 -0,31%
2023-11-06 1,401900 +0,04%
2023-11-03 1,399600 -0,16%
2023-11-02 1,391000 -0,61%
2023-10-31 1,379200 -0,85%
2023-10-30 1,378500 -0,05%
2023-10-27 1,377600 -0,07%
2023-10-26 1,375900 -0,12%
2023-10-25 1,374900 -0,07%
2023-10-24 1,373100 -0,13%
2023-10-20 1,367000 -0,44%
2023-10-19 1,368000 +0,07%
2023-10-18 1,371900 +0,29%
2023-10-17 1,377800 +0,43%
2023-10-16 1,381800 +0,29%
2023-10-13 1,382200 +0,03%
2023-10-12 1,383500 +0,09%
2023-10-11 1,382600 -0,07%
2023-10-10 1,376600 -0,43%
2023-10-09 1,370700 -0,43%
2023-10-06 1,370800 +0,01%
2023-10-05 1,371300 +0,04%
2023-10-04 1,371000 -0,02%
2023-10-03 1,374100 +0,23%
2023-10-02 1,380200 +0,44%
2023-09-29 1,379000 -0,09%
2023-09-28 1,379600 +0,04%
2023-09-27 1,382300 +0,20%
2023-09-26 1,384800 +0,18%
2023-09-25 1,387300 +0,18%
2023-09-22 1,388200 +0,06%
2023-09-21 1,389000 +0,06%
2023-09-20 1,392200 +0,23%
2023-09-19 1,392200 +0,00%
2023-09-18 1,393000 +0,06%
2023-09-15 1,392000 -0,07%
2023-09-14 1,390700 -0,09%
2023-09-13 1,392000 +0,09%
2023-09-12 1,390900 -0,08%
2023-09-11 1,391400 +0,04%
2023-09-08 1,389500 -0,14%
2023-09-07 1,387500 -0,14%
2023-09-06 1,388100 +0,04%
2023-09-05 1,390600 +0,18%
2023-09-04 1,392900 +0,17%
2023-09-01 1,392900 +0,00%
2023-08-31 1,392800 -0,01%
2023-08-30 1,392700 -0,01%
2023-08-29 1,389200 -0,25%
2023-08-28 1,386500 -0,19%
2023-08-25 1,384200 -0,17%
2023-08-24 1,384000 -0,01%
2023-08-23 1,379400 -0,33%
2023-08-22 1,373700 -0,41%
2023-08-21 1,375200 +0,11%
2023-08-18 1,375100 -0,01%
2023-08-17 1,374500 -0,04%
2023-08-16 1,376000 +0,11%
2023-08-15 1,380000 +0,29%
2023-08-14 1,381100 +0,08%
2023-08-11 1,382100 +0,07%
2023-08-10 1,385500 +0,25%
2023-08-09 1,385600 +0,01%
2023-08-08 1,382500 -0,22%
2023-08-07 1,380800 -0,12%
2023-08-04 1,378000 -0,20%
2023-08-03 1,378000 +0,00%
2023-08-02 1,382400 +0,32%
2023-08-01 1,386000 +0,26%
2023-07-31 1,387200 +0,09%
2023-07-28 1,384700 -0,18%
2023-07-27 1,384100 -0,04%
2023-07-26 1,384200 +0,01%
2023-07-25 1,382600 -0,12%
2023-07-24 1,384400 +0,13%
2023-07-21 1,381500 -0,21%
2023-07-20 1,382800 +0,09%
2023-07-19 1,383200 +0,03%
2023-07-18 1,379400 -0,27%
2023-07-17 1,378400 -0,07%
2023-07-14 1,378000 -0,03%
2023-07-13 1,375500 -0,18%
2023-07-12 1,368700 -0,49%
2023-07-11 1,363100 -0,41%
2023-07-10 1,360900 -0,16%
2023-07-07 1,359500 -0,10%
2023-07-06 1,363300 +0,28%
2023-07-05 1,368900 +0,41%
2023-07-04 1,369300 +0,03%
2023-07-03 1,369000 -0,02%
2023-06-30 1,367000 -0,15%
2023-06-29 1,367700 +0,05%
2023-06-28 1,368200 +0,04%
2023-06-27 1,368200 +0,00%
2023-06-26 1,367900 -0,02%
2023-06-23 1,363300 -0,34%
2023-06-22 1,363300 +0,00%
2023-06-21 1,364900 +0,12%
2023-06-20 1,363200 -0,12%
2023-06-19 1,361900 -0,10%
2023-06-16 1,358500 -0,25%
2023-06-15 1,360900 +0,18%
2023-06-14 1,360000 -0,07%
2023-06-13 1,360300 +0,02%
2023-06-12 1,359500 -0,06%
2023-06-09 1,356800 -0,20%
2023-06-08 1,357100 +0,02%
2023-06-07 1,355100 -0,15%
2023-06-06 1,355700 +0,04%
2023-06-05 1,355100 -0,04%
2023-06-02 1,352600 -0,18%
2023-06-01 1,353700 +0,08%
2023-05-31 1,349600 -0,30%
2023-05-30 1,345100 -0,33%
2023-05-26 1,339000 -0,45%
2023-05-25 1,339900 +0,07%
2023-05-24 1,341600 +0,13%
2023-05-23 1,340700 -0,07%
2023-05-22 1,341300 +0,04%
2023-05-19 1,340700 -0,04%
2023-05-18 1,343200 +0,19%
2023-05-17 1,345000 +0,13%
2023-05-16 1,346400 +0,10%
2023-05-15 1,348400 +0,15%
2023-05-12 1,348900 +0,04%
2023-05-11 1,347700 -0,09%
2023-05-10 1,343800 -0,29%
2023-05-09 1,343100 -0,05%
2023-05-08 1,344600 +0,11%
2023-05-05 1,345200 +0,04%
2023-05-04 1,345800 +0,04%
2023-05-03 1,344800 -0,07%
2023-05-02 1,341400 -0,25%
2023-04-28 1,338700 -0,20%
2023-04-27 1,336700 -0,15%
2023-04-26 1,339000 +0,17%
2023-04-25 1,336700 -0,17%
2023-04-24 1,333900 -0,21%
2023-04-21 1,331700 -0,16%
2023-04-20 1,330900 -0,06%
2023-04-19 1,330200 -0,05%
2023-04-18 1,331000 +0,06%
2023-04-17 1,330500 -0,04%
2023-04-14 1,331600 +0,08%
2023-04-13 1,333300 +0,13%
2023-04-12 1,332900 -0,03%
2023-04-11 1,332800 -0,01%
2023-04-06 1,334100 +0,10%
2023-04-05 1,332300 -0,13%
2023-04-04 1,330600 -0,13%
2023-04-03 1,325900 -0,35%
2023-03-31 1,319900 -0,45%
2023-03-30 1,316900 -0,23%
2023-03-29 1,315700 -0,09%
2023-03-28 1,316800 +0,08%
2023-03-27 1,319500 +0,21%
2023-03-24 1,319400 -0,01%
2023-03-23 1,316500 -0,22%
2023-03-22 1,312000 -0,34%
2023-03-21 1,309700 -0,18%
2023-03-20 1,311400 +0,13%
2023-03-17 1,308100 -0,25%
2023-03-16 1,308200 +0,01%
2023-03-14 1,304300 -0,30%
2023-03-13 1,304500 +0,02%
2023-03-10 1,297200 -0,56%
2023-03-09 1,293600 -0,28%
2023-03-08 1,292600 -0,08%
2023-03-07 1,291900 -0,05%
2023-03-06 1,291900 +0,00%
2023-03-03 1,287100 -0,37%
2023-03-02 1,285500 -0,12%
2023-03-01 1,289100 +0,28%
2023-02-28 1,289800 +0,05%
2023-02-27 1,290400 +0,05%
2023-02-24 1,290300 -0,01%
2023-02-23 1,288300 -0,16%
2023-02-22 1,285100 -0,25%
2023-02-21 1,290900 +0,45%
2023-02-20 1,293800 +0,22%
2023-02-17 1,292600 -0,09%
2023-02-16 1,293800 +0,09%
2023-02-15 1,295300 +0,12%
2023-02-14 1,296800 +0,12%
2023-02-13 1,297300 +0,04%
2023-02-10 1,298400 +0,08%
2023-02-09 1,301400 +0,23%
2023-02-08 1,301100 -0,02%
2023-02-07 1,301300 +0,02%
2023-02-06 1,304200 +0,22%
2023-02-03 1,308700 +0,35%
2023-02-02 1,305900 -0,21%
2023-02-01 1,300000 -0,45%
2023-01-31 1,297400 -0,20%
2023-01-30 1,298700 +0,10%
2023-01-27 1,298300 -0,03%
2023-01-26 1,298300 +0,00%
2023-01-25 1,297900 -0,03%
2023-01-24 1,294700 -0,25%
2023-01-23 1,294000 -0,05%
2023-01-20 1,295300 +0,10%
2023-01-19 1,297700 +0,19%
2023-01-18 1,294100 -0,28%
2023-01-17 1,289900 -0,32%
2023-01-16 1,289700 -0,02%
2023-01-13 1,288600 -0,09%
2023-01-12 1,284300 -0,33%
2023-01-11 1,277000 -0,57%
2023-01-10 1,275800 -0,09%
2023-01-09 1,275100 -0,05%
2023-01-06 1,265500 -0,75%
2023-01-05 1,261400 -0,32%
2023-01-04 1,257300 -0,33%
2023-01-03 1,250400 -0,55%
2023-01-02 1,249000 -0,11%
2022-12-30 1,249200 +0,02%
2022-12-29 1,248500 -0,06%
2022-12-28 1,248000 -0,04%
2022-12-27 1,251100 +0,25%
2022-12-23 1,253900 +0,22%
2022-12-22 1,253600 -0,02%
2022-12-21 1,251300 -0,18%
2022-12-20 1,253900 +0,21%
2022-12-19 1,255900 +0,16%
2022-12-16 1,257500 +0,13%
2022-12-15 1,261600 +0,33%
2022-12-14 1,261900 +0,02%
2022-12-13 1,258000 -0,31%
2022-12-12 1,255100 -0,23%
2022-12-09 1,257000 +0,15%
2022-12-08 1,257300 +0,02%
2022-12-07 1,256700 -0,05%
2022-12-06 1,254100 -0,21%
2022-12-05 1,255700 +0,13%
2022-12-01 1,248900 -0,54%
2022-11-30 1,242600 -0,50%
2022-11-29 1,241200 -0,11%
2022-11-28 1,240200 -0,08%
2022-11-25 1,238400 -0,15%
2022-11-24 1,236500 -0,15%
2022-11-23 1,232100 -0,36%
2022-11-22 1,228100 -0,32%
2022-11-21 1,224600 -0,28%
2022-11-18 1,222500 -0,17%
2022-11-17 1,223600 +0,09%
2022-11-16 1,223100 -0,04%
2022-11-15 1,219700 -0,28%
2022-11-14 1,214700 -0,41%
2022-11-11 1,212900 -0,15%
2022-11-10 1,201900 -0,91%
2022-11-09 1,197700 -0,35%
2022-11-08 1,195000 -0,23%
2022-11-07 1,193900 -0,09%
2022-11-04 1,191200 -0,23%
2022-11-03 1,190900 -0,03%
2022-11-02 1,191400 +0,04%
2022-10-28 1,185700 -0,48%
2022-10-27 1,182300 -0,29%
2022-10-26 1,173900 -0,71%
2022-10-25 1,170800 -0,26%
2022-10-24 1,167500 -0,28%
2022-10-21 1,167000 -0,04%
2022-10-20 1,170800 +0,33%
2022-10-19 1,173900 +0,26%
2022-10-18 1,174100 +0,02%
2022-10-17 1,171800 -0,20%
2022-10-14 1,172200 +0,03%
2022-10-13 1,179000 +0,58%
2022-10-12 1,181600 +0,22%
2022-10-11 1,189100 +0,63%
2022-10-10 1,191400 +0,19%
2022-10-07 1,195200 +0,32%
2022-10-06 1,197100 +0,16%
2022-10-05 1,200500 +0,28%
2022-10-04 1,200200 -0,02%
2022-10-03 1,189400 -0,90%
2022-09-30 1,185600 -0,32%
2022-09-29 1,190100 +0,38%
2022-09-28 1,193700 +0,30%
2022-09-27 1,199500 +0,49%
2022-09-26 1,207500 +0,67%
2022-09-23 1,212500 +0,41%
2022-09-22 1,219100 +0,54%
2022-09-21 1,218300 -0,07%
2022-09-20 1,222500 +0,34%
2022-09-19 1,222400 -0,01%
2022-09-16 1,223400 +0,08%
2022-09-15 1,226100 +0,22%
2022-09-14 1,228700 +0,21%
2022-09-13 1,232400 +0,30%
2022-09-12 1,233700 +0,11%
2022-09-09 1,230400 -0,27%
2022-09-08 1,227900 -0,20%
2022-09-07 1,224800 -0,25%
2022-09-06 1,226400 +0,13%
2022-09-05 1,226500 +0,01%
2022-09-02 1,224200 -0,19%
2022-09-01 1,224700 +0,04%
2022-08-31 1,230300 +0,46%
2022-08-30 1,233600 +0,27%
2022-08-29 1,236800 +0,26%
2022-08-26 1,238600 +0,15%
2022-08-25 1,234600 -0,32%
2022-08-24 1,234100 -0,04%
2022-08-23 1,235800 +0,14%
2022-08-22 1,239300 +0,28%
2022-08-19 1,243400 +0,33%
2022-08-18 1,246000 +0,21%
2022-08-17 1,250500 +0,36%
2022-08-16 1,253800 +0,26%
2022-08-15 1,249100 -0,37%
2022-08-12 1,247700 -0,11%
2022-08-11 1,247000 -0,06%
2022-08-10 1,244000 -0,24%
2022-08-09 1,243300 -0,06%
2022-08-08 1,240100 -0,26%
2022-08-05 1,244900 +0,39%
2022-08-04 1,242700 -0,18%
2022-08-03 1,240100 -0,21%
2022-08-02 1,236400 -0,30%
2022-08-01 1,234200 -0,18%
2022-07-29 1,227100 -0,58%
2022-07-28 1,220500 -0,54%
2022-07-27 1,216600 -0,32%
2022-07-26 1,215100 -0,12%
2022-07-25 1,213200 -0,16%
2022-07-22 1,206100 -0,59%
2022-07-21 1,200000 -0,51%
2022-07-20 1,196000 -0,33%
2022-07-19 1,195400 -0,05%
2022-07-18 1,194300 -0,09%
2022-07-15 1,191500 -0,23%
2022-07-14 1,190200 -0,11%
2022-07-13 1,193400 +0,27%
2022-07-12 1,191200 -0,18%
2022-07-11 1,190600 -0,05%
2022-07-08 1,190800 +0,02%
2022-07-07 1,187200 -0,30%
2022-07-06 1,193200 +0,51%
2022-07-05 1,191600 -0,13%
2022-07-04 1,194800 +0,27%
2022-07-01 1,190200 -0,39%
2022-06-30 1,189700 -0,04%
2022-06-29 1,191100 +0,12%
2022-06-28 1,193500 +0,20%
2022-06-27 1,197000 +0,29%
2022-06-24 1,197900 +0,08%
2022-06-23 1,195200 -0,23%
2022-06-22 1,193600 -0,13%
2022-06-21 1,193600 +0,00%
2022-06-20 1,194600 +0,08%
2022-06-17 1,191400 -0,27%
2022-06-16 1,192300 +0,08%
2022-06-15 1,193200 +0,08%
2022-06-14 1,196600 +0,28%
2022-06-13 1,208800 +1,02%
2022-06-10 1,217200 +0,69%
2022-06-09 1,222900 +0,47%
2022-06-08 1,227500 +0,38%
2022-06-07 1,227100 -0,03%
2022-06-03 1,230000 +0,24%
2022-06-02 1,231600 +0,13%
2022-06-01 1,231000 -0,05%
2022-05-31 1,233500 +0,20%
2022-05-30 1,236200 +0,22%
2022-05-27 1,233200 -0,24%
2022-05-26 1,226300 -0,56%
2022-05-25 1,226800 +0,04%
2022-05-24 1,225700 -0,09%
2022-05-23 1,227700 +0,16%
2022-05-20 1,223600 -0,33%
2022-05-19 1,222900 -0,06%
2022-05-18 1,220700 -0,18%
2022-05-17 1,224800 +0,34%
2022-05-16 1,224000 -0,07%
2022-05-13 1,224800 +0,07%
2022-05-12 1,221300 -0,29%
2022-05-11 1,219700 -0,13%
2022-05-10 1,217700 -0,16%
2022-05-09 1,218000 +0,02%
2022-05-06 1,225300 +0,60%
2022-05-05 1,229100 +0,31%
2022-05-04 1,230000 +0,07%
2022-05-03 1,229400 -0,05%
2022-05-02 1,231200 +0,15%
2022-04-29 1,234600 +0,28%
2022-04-28 1,236900 +0,19%
2022-04-27 1,238000 +0,09%
2022-04-26 1,238700 +0,06%
2022-04-25 1,238200 -0,04%
2022-04-22 1,241300 +0,25%
2022-04-21 1,244900 +0,29%
2022-04-20 1,245400 +0,04%
2022-04-19 1,247500 +0,17%
2022-04-14 1,250500 +0,24%
2022-04-13 1,250700 +0,02%
2022-04-12 1,249200 -0,12%
2022-04-11 1,253500 +0,34%
2022-04-08 1,255900 +0,19%
2022-04-07 1,258300 +0,19%
2022-04-06 1,261800 +0,28%
2022-04-05 1,266100 +0,34%
2022-04-04 1,265200 -0,07%
2022-04-01 1,263600 -0,13%
2022-03-31 1,260600 -0,24%
2022-03-30 1,259300 -0,10%
2022-03-29 1,257000 -0,18%
2022-03-28 1,254100 -0,23%
2022-03-25 1,255300 +0,10%
2022-03-24 1,256200 +0,07%
2022-03-23 1,255000 -0,10%
2022-03-22 1,256600 +0,13%
2022-03-21 1,259600 +0,24%
2022-03-18 1,257100 -0,20%
2022-03-17 1,253800 -0,26%
2022-03-16 1,251500 -0,18%
2022-03-11 1,252800 +0,10%
2022-03-10 1,256000 +0,26%
2022-03-09 1,259900 +0,31%
2022-03-08 1,262500 +0,21%
2022-03-07 1,267900 +0,43%
2022-03-04 1,272800 +0,39%
2022-03-03 1,273800 +0,08%
2022-03-02 1,280200 +0,50%
2022-03-01 1,277300 -0,23%
2022-02-28 1,283000 +0,45%
2022-02-25 1,285200 +0,17%
2022-02-24 1,287500 +0,18%
2022-02-23 1,294600 +0,55%
2022-02-22 1,297300 +0,21%
2022-02-21 1,299800 +0,19%
2022-02-18 1,299000 -0,06%
2022-02-17 1,298300 -0,05%
2022-02-16 1,297500 -0,06%
2022-02-15 1,299000 +0,12%
2022-02-14 1,299200 +0,02%
2022-02-11 1,298000 -0,09%
2022-02-10 1,304500 +0,50%
2022-02-09 1,302200 -0,18%
2022-02-08 1,301600 -0,05%
2022-02-07 1,302100 +0,04%
2022-02-04 1,308800 +0,51%
2022-02-03 1,317100 +0,63%
2022-02-02 1,316600 -0,04%
2022-02-01 1,316600 +0,00%
2022-01-31 1,317100 +0,04%
2022-01-28 1,317300 +0,02%
2022-01-27 1,314700 -0,20%
2022-01-26 1,317300 +0,20%
2022-01-25 1,317800 +0,04%
2022-01-24 1,317800 +0,00%
2022-01-21 1,317400 -0,03%
2022-01-20 1,317000 -0,03%
2022-01-19 1,313700 -0,25%
2022-01-18 1,316400 +0,21%
2022-01-17 1,316500 +0,01%
2022-01-14 1,318600 +0,16%
2022-01-13 1,319800 +0,09%
2022-01-12 1,321000 +0,09%
2022-01-11 1,319200 -0,14%
2022-01-10 1,319400 +0,02%
2022-01-07 1,322000 +0,20%
2022-01-06 1,324200 +0,17%
2022-01-05 1,325200 +0,08%
2022-01-04 1,326400 +0,09%
2022-01-03 1,328200 +0,14%
2021-12-31 1,327400 -0,06%
2021-12-30 1,327600 +0,02%
2021-12-29 1,331100 +0,26%
2021-12-28 1,330800 -0,02%
2021-12-27 1,330200 -0,05%
2021-12-23 1,329600 -0,05%
2021-12-22 1,330100 +0,04%
2021-12-21 1,330200 +0,01%
2021-12-20 1,331300 +0,08%
2021-12-17 1,329800 -0,11%
2021-12-16 1,329600 -0,02%
2021-12-15 1,330700 +0,08%
2021-12-14 1,333200 +0,19%
2021-12-13 1,331400 -0,14%
2021-12-10 1,332300 +0,07%
2021-12-09 1,330200 -0,16%
2021-12-08 1,333300 +0,23%
2021-12-07 1,332400 -0,07%
2021-12-06 1,332200 -0,02%
2021-12-03 1,327700 -0,34%
2021-12-02 1,327700 +0,00%
2021-12-01 1,329200 +0,11%
2021-11-30 1,326300 -0,22%
2021-11-29 1,324400 -0,14%
2021-11-26 1,325000 +0,05%
2021-11-25 1,326500 +0,11%
2021-11-24 1,327600 +0,08%
2021-11-23 1,332500 +0,37%
2021-11-22 1,336000 +0,26%
2021-11-19 1,334500 -0,11%
2021-11-18 1,336600 +0,16%
2021-11-17 1,335700 -0,07%
2021-11-16 1,337500 +0,13%
2021-11-15 1,340100 +0,19%
2021-11-12 1,340900 +0,06%
2021-11-11 1,340900 +0,00%
2021-11-10 1,343300 +0,18%
2021-11-09 1,342200 -0,08%
2021-11-08 1,343700 +0,11%
2021-11-05 1,340100 -0,27%
2021-11-04 1,335400 -0,35%
2021-11-03 1,335800 +0,03%
2021-11-02 1,334200 -0,12%
2021-10-29 1,333100 -0,08%
2021-10-28 1,337700 +0,35%
2021-10-27 1,332700 -0,37%
2021-10-26 1,332400 -0,02%
2021-10-25 1,331900 -0,04%
2021-10-22 1,331500 -0,03%
2021-10-21 1,334100 +0,20%
2021-10-20 1,335400 +0,10%
2021-10-19 1,337900 +0,19%
2021-10-18 1,338500 +0,04%
2021-10-15 1,340200 +0,13%
2021-10-14 1,338000 -0,16%
2021-10-13 1,337100 -0,07%
2021-10-12 1,336900 -0,01%
2021-10-11 1,337700 +0,06%
2021-10-08 1,339400 +0,13%
2021-10-07 1,341000 +0,12%
2021-10-06 1,340300 -0,05%
2021-10-05 1,342100 +0,13%
2021-10-04 1,343700 +0,12%
2021-10-01 1,342100 -0,12%
2021-09-30 1,341500 -0,04%
2021-09-29 1,340100 -0,10%
2021-09-28 1,341700 +0,12%
2021-09-27 1,342500 +0,06%
2021-09-24 1,342800 +0,02%
2021-09-23 1,345800 +0,22%
2021-09-22 1,345800 +0,00%
2021-09-21 1,346300 +0,04%
2021-09-20 1,345900 -0,03%
2021-09-17 1,346300 +0,03%
2021-09-16 1,345900 -0,03%
2021-09-15 1,346700 +0,06%
2021-09-14 1,345800 -0,07%
2021-09-13 1,344600 -0,09%
2021-09-10 1,345200 +0,04%
2021-09-09 1,343700 -0,11%
2021-09-08 1,342500 -0,09%
2021-09-07 1,343300 +0,06%
2021-09-06 1,343100 -0,01%
2021-09-03 1,343700 +0,04%
2021-09-02 1,343600 -0,01%
2021-09-01 1,343900 +0,02%
2021-08-31 1,344200 +0,02%
2021-08-30 1,343500 -0,05%
2021-08-27 1,342200 -0,10%
2021-08-26 1,341700 -0,04%
2021-08-25 1,342700 +0,07%
2021-08-24 1,344200 +0,11%
2021-08-23 1,345200 +0,07%
2021-08-19 1,344400 -0,06%
2021-08-18 1,344600 +0,01%
2021-08-17 1,343500 -0,08%
2021-08-16 1,342600 -0,07%
2021-08-13 1,342200 -0,03%
2021-08-12 1,341900 -0,02%
2021-08-11 1,342400 +0,04%
2021-08-10 1,342300 -0,01%
2021-08-09 1,343600 +0,10%
2021-08-06 1,344000 +0,03%
2021-08-05 1,345400 +0,10%
2021-08-04 1,344900 -0,04%
2021-08-03 1,344400 -0,04%
2021-08-02 1,343000 -0,10%
2021-07-30 1,341700 -0,10%
2021-07-29 1,343100 +0,10%
2021-07-28 1,342900 -0,01%
2021-07-27 1,343400 +0,04%
2021-07-26 1,344500 +0,08%
2021-07-23 1,343500 -0,07%
2021-07-22 1,341700 -0,13%
2021-07-21 1,343800 +0,16%
2021-07-20 1,343100 -0,05%
2021-07-19 1,341800 -0,10%
2021-07-16 1,341600 -0,01%
2021-07-15 1,340200 -0,10%
2021-07-14 1,338400 -0,13%
2021-07-13 1,338100 -0,02%
2021-07-12 1,338100 +0,00%
2021-07-09 1,339500 +0,10%
2021-07-08 1,341100 +0,12%
2021-07-07 1,339300 -0,13%
2021-07-06 1,337000 -0,17%
2021-07-05 1,336900 -0,01%
2021-07-02 1,335100 -0,13%
2021-07-01 1,335500 +0,03%
2021-06-30 1,333500 -0,15%
2021-06-29 1,332700 -0,06%
2021-06-28 1,330700 -0,15%
2021-06-25 1,331200 +0,04%
2021-06-24 1,330400 -0,06%
2021-06-23 1,330800 +0,03%
2021-06-22 1,330800 +0,00%
2021-06-21 1,333900 +0,23%
2021-06-18 1,331200 -0,20%
2021-06-17 1,325900 -0,40%
2021-06-16 1,326800 +0,07%
2021-06-15 1,327400 +0,05%
2021-06-14 1,328900 +0,11%
2021-06-11 1,326300 -0,20%
2021-06-10 1,324900 -0,11%
2021-06-09 1,323800 -0,08%
2021-06-08 1,322100 -0,13%
2021-06-07 1,323000 +0,07%
2021-06-04 1,321400 -0,12%
2021-06-03 1,318600 -0,21%
2021-06-02 1,318600 +0,00%
2021-06-01 1,318100 -0,04%
2021-05-31 1,319000 +0,07%
2021-05-28 1,317400 -0,12%
2021-05-27 1,318900 +0,11%
2021-05-26 1,317700 -0,09%
2021-05-25 1,316500 -0,09%