Aktuális árfolyam
9.638,6380
2019-03-08
Eszközérték
7.060 M
Forint
Hozam (Összes)
-3,56%
Évesített hozam (CAGR)
-1,20%
Maximum ár
10.405,8567
Minimum ár
9.536,9897
Volatilitás
3,75%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2019-03-08 | 9.638,638000 | -0,10% |
| 2019-03-07 | 9.648,118600 | +0,00% |
| 2019-03-06 | 9.648,092900 | +0,00% |
| 2019-03-05 | 9.648,055700 | +0,00% |
| 2019-03-04 | 9.648,020800 | +0,01% |
| 2019-03-01 | 9.647,415700 | -0,04% |
| 2019-02-28 | 9.650,881300 | -0,01% |
| 2019-02-27 | 9.651,640300 | -0,04% |
| 2019-02-26 | 9.655,527100 | -0,09% |
| 2019-02-25 | 9.664,281500 | -0,02% |
| 2019-02-22 | 9.666,445600 | +0,10% |
| 2019-02-21 | 9.657,100600 | +0,12% |
| 2019-02-20 | 9.645,332600 | +0,07% |
| 2019-02-19 | 9.638,789100 | +0,00% |
| 2019-02-18 | 9.638,355300 | +0,36% |
| 2019-02-15 | 9.603,486000 | -0,03% |
| 2019-02-14 | 9.606,701100 | +0,02% |
| 2019-02-13 | 9.604,444600 | -0,04% |
| 2019-02-12 | 9.608,653100 | +0,05% |
| 2019-02-11 | 9.603,710800 | -0,03% |
| 2019-02-08 | 9.606,632600 | -0,31% |
| 2019-02-07 | 9.636,761400 | -0,06% |
| 2019-02-06 | 9.642,577000 | +0,22% |
| 2019-02-05 | 9.621,265200 | +0,02% |
| 2019-02-04 | 9.619,034800 | +0,04% |
| 2019-02-01 | 9.615,296700 | +0,05% |
| 2019-01-31 | 9.610,215100 | -0,01% |
| 2019-01-30 | 9.611,106400 | -0,09% |
| 2019-01-29 | 9.619,693600 | -0,06% |
| 2019-01-28 | 9.625,478600 | -0,04% |
| 2019-01-25 | 9.629,156900 | -0,11% |
| 2019-01-24 | 9.639,873500 | +0,05% |
| 2019-01-23 | 9.634,806700 | -0,02% |
| 2019-01-22 | 9.636,628200 | +0,05% |
| 2019-01-21 | 9.631,714500 | +0,14% |
| 2019-01-18 | 9.617,848300 | +0,02% |
| 2019-01-17 | 9.616,090500 | -0,03% |
| 2019-01-16 | 9.619,370200 | +0,06% |
| 2019-01-15 | 9.613,944800 | -0,06% |
| 2019-01-14 | 9.619,483000 | -0,13% |
| 2019-01-11 | 9.631,624300 | +0,24% |
| 2019-01-10 | 9.608,863800 | -0,06% |
| 2019-01-09 | 9.614,296400 | -0,04% |
| 2019-01-08 | 9.618,539200 | +0,13% |
| 2019-01-07 | 9.606,396700 | +0,10% |
| 2019-01-04 | 9.596,936900 | +0,17% |
| 2019-01-03 | 9.580,920700 | +0,16% |
| 2019-01-02 | 9.565,522700 | +0,08% |
| 2018-12-28 | 9.557,962600 | -0,09% |
| 2018-12-27 | 9.566,454100 | -0,13% |
| 2018-12-21 | 9.578,917600 | -0,15% |
| 2018-12-20 | 9.593,490500 | -0,07% |
| 2018-12-19 | 9.600,038600 | -0,11% |
| 2018-12-18 | 9.610,429600 | -0,09% |
| 2018-12-17 | 9.619,274100 | -0,01% |
| 2018-12-14 | 9.620,099400 | -0,10% |
| 2018-12-13 | 9.629,589100 | +0,21% |
| 2018-12-12 | 9.609,250500 | +0,16% |
| 2018-12-11 | 9.593,958000 | -0,05% |
| 2018-12-10 | 9.599,186500 | +0,04% |
| 2018-12-07 | 9.594,915700 | -0,25% |
| 2018-12-06 | 9.618,906400 | -0,19% |
| 2018-12-05 | 9.637,576900 | -0,11% |
| 2018-12-04 | 9.648,405700 | -0,03% |
| 2018-12-03 | 9.651,138300 | +0,29% |
| 2018-11-30 | 9.623,274200 | +0,05% |
| 2018-11-29 | 9.618,663800 | +0,16% |
| 2018-11-28 | 9.603,322600 | +0,01% |
| 2018-11-27 | 9.602,130100 | +0,26% |
| 2018-11-26 | 9.577,355100 | +0,16% |
| 2018-11-23 | 9.561,837600 | -0,07% |
| 2018-11-22 | 9.568,928200 | -0,03% |
| 2018-11-21 | 9.571,349000 | -0,03% |
| 2018-11-20 | 9.574,594900 | -0,14% |
| 2018-11-19 | 9.587,591700 | +0,03% |
| 2018-11-16 | 9.584,772500 | -0,02% |
| 2018-11-15 | 9.587,089500 | 0,00% |
| 2018-11-14 | 9.587,475800 | +0,04% |
| 2018-11-13 | 9.584,077300 | -0,02% |
| 2018-11-12 | 9.586,363600 | +0,01% |
| 2018-11-09 | 9.584,984800 | +0,04% |
| 2018-11-08 | 9.580,870200 | +0,09% |
| 2018-11-07 | 9.571,946700 | -0,01% |
| 2018-11-06 | 9.572,699500 | +0,09% |
| 2018-11-05 | 9.564,104500 | +0,07% |
| 2018-10-31 | 9.557,118100 | +0,03% |
| 2018-10-30 | 9.554,571900 | +0,03% |
| 2018-10-29 | 9.552,010100 | -0,01% |
| 2018-10-26 | 9.552,713800 | -0,01% |
| 2018-10-25 | 9.553,739100 | -0,01% |
| 2018-10-24 | 9.554,784700 | +0,02% |
| 2018-10-19 | 9.553,158100 | -0,01% |
| 2018-10-18 | 9.554,193100 | -0,03% |
| 2018-10-17 | 9.557,208500 | +0,03% |
| 2018-10-16 | 9.554,448200 | +0,01% |
| 2018-10-15 | 9.553,053200 | -0,02% |
| 2018-10-12 | 9.554,497200 | -0,05% |
| 2018-10-11 | 9.559,623000 | +0,02% |
| 2018-10-10 | 9.557,904100 | 0,00% |
| 2018-10-09 | 9.558,221700 | +0,00% |
| 2018-10-08 | 9.557,853700 | -0,02% |
| 2018-10-05 | 9.559,527200 | +0,01% |
| 2018-10-04 | 9.558,586400 | +0,04% |
| 2018-10-03 | 9.554,878000 | -0,01% |
| 2018-10-02 | 9.555,937000 | +0,01% |
| 2018-10-01 | 9.554,842400 | -0,03% |
| 2018-09-28 | 9.557,856600 | +0,02% |
| 2018-09-27 | 9.556,314300 | +0,02% |
| 2018-09-26 | 9.554,195000 | 0,00% |
| 2018-09-25 | 9.554,358400 | -0,02% |
| 2018-09-24 | 9.556,684000 | 0,00% |
| 2018-09-21 | 9.556,975300 | +0,02% |
| 2018-09-20 | 9.554,764200 | +0,00% |
| 2018-09-19 | 9.554,462300 | +0,03% |
| 2018-09-18 | 9.552,064800 | -0,02% |
| 2018-09-17 | 9.553,957100 | -0,01% |
| 2018-09-14 | 9.554,921000 | 0,00% |
| 2018-09-13 | 9.555,142900 | +0,11% |
| 2018-09-12 | 9.545,082400 | +0,00% |
| 2018-09-11 | 9.544,856900 | -0,01% |
| 2018-09-10 | 9.545,370200 | -0,01% |
| 2018-09-07 | 9.545,939400 | +0,00% |
| 2018-09-06 | 9.545,730100 | -0,02% |
| 2018-09-05 | 9.547,249000 | -0,03% |
| 2018-09-04 | 9.550,294400 | -0,01% |
| 2018-09-03 | 9.550,885800 | -0,03% |
| 2018-08-31 | 9.554,063600 | -0,04% |
| 2018-08-30 | 9.558,219100 | -0,01% |
| 2018-08-29 | 9.559,077500 | -0,03% |
| 2018-08-28 | 9.562,310300 | -0,02% |
| 2018-08-27 | 9.563,749500 | -0,01% |
| 2018-08-24 | 9.564,975600 | -0,03% |
| 2018-08-23 | 9.568,006700 | -0,01% |
| 2018-08-22 | 9.569,327800 | +0,01% |
| 2018-08-21 | 9.568,071100 | 0,00% |
| 2018-08-17 | 9.568,190600 | +0,02% |
| 2018-08-16 | 9.566,049200 | 0,00% |
| 2018-08-15 | 9.566,070300 | -0,03% |
| 2018-08-14 | 9.568,876700 | 0,00% |
| 2018-08-13 | 9.568,891600 | -0,11% |
| 2018-08-10 | 9.579,673800 | -0,09% |
| 2018-08-09 | 9.588,148700 | -0,08% |
| 2018-08-08 | 9.596,273200 | +0,02% |
| 2018-08-07 | 9.594,754300 | -0,02% |
| 2018-08-06 | 9.596,831300 | +0,01% |
| 2018-08-03 | 9.595,934900 | +0,01% |
| 2018-08-02 | 9.595,450700 | -0,04% |
| 2018-08-01 | 9.599,283000 | -0,07% |
| 2018-07-31 | 9.605,712000 | +0,01% |
| 2018-07-30 | 9.604,491700 | +0,00% |
| 2018-07-27 | 9.604,275900 | +0,15% |
| 2018-07-26 | 9.589,502200 | +0,22% |
| 2018-07-25 | 9.568,713000 | +0,00% |
| 2018-07-24 | 9.568,426800 | +0,07% |
| 2018-07-23 | 9.561,264000 | 0,00% |
| 2018-07-20 | 9.561,740600 | -0,10% |
| 2018-07-19 | 9.571,110400 | +0,03% |
| 2018-07-18 | 9.567,890900 | +0,01% |
| 2018-07-17 | 9.566,514800 | -0,02% |
| 2018-07-16 | 9.568,706800 | -0,02% |
| 2018-07-13 | 9.570,248400 | +0,09% |
| 2018-07-12 | 9.561,271400 | -0,01% |
| 2018-07-11 | 9.562,031500 | -0,06% |
| 2018-07-10 | 9.567,874300 | -0,01% |
| 2018-07-09 | 9.568,789100 | +0,03% |
| 2018-07-06 | 9.565,926400 | +0,04% |
| 2018-07-05 | 9.561,777500 | +0,11% |
| 2018-07-04 | 9.551,453400 | +0,10% |
| 2018-07-03 | 9.541,746500 | +0,05% |
| 2018-07-02 | 9.536,989700 | -0,03% |
| 2018-06-29 | 9.539,856400 | -0,04% |
| 2018-06-28 | 9.543,616000 | 0,00% |
| 2018-06-27 | 9.543,839800 | -0,01% |
| 2018-06-26 | 9.544,344600 | -0,01% |
| 2018-06-25 | 9.545,667300 | +0,05% |
| 2018-06-22 | 9.541,244900 | -0,03% |
| 2018-06-21 | 9.544,236900 | -0,01% |
| 2018-06-20 | 9.545,436800 | -0,03% |
| 2018-06-19 | 9.548,206200 | -0,05% |
| 2018-06-18 | 9.552,685700 | -0,01% |
| 2018-06-15 | 9.553,741900 | +0,00% |
| 2018-06-14 | 9.553,672000 | -0,04% |
| 2018-06-13 | 9.557,265500 | -0,02% |
| 2018-06-12 | 9.559,163900 | +0,04% |
| 2018-06-11 | 9.554,871100 | -0,07% |
| 2018-06-08 | 9.561,813700 | -0,03% |
| 2018-06-07 | 9.564,930500 | +0,01% |
| 2018-06-06 | 9.563,970000 | -0,05% |
| 2018-06-05 | 9.568,730900 | -0,01% |
| 2018-06-04 | 9.569,395000 | +0,07% |
| 2018-06-01 | 9.563,137200 | -0,06% |
| 2018-05-31 | 9.568,985900 | +0,01% |
| 2018-05-30 | 9.568,164800 | -0,04% |
| 2018-05-29 | 9.571,968800 | -0,03% |
| 2018-05-28 | 9.575,099300 | -0,13% |
| 2018-05-25 | 9.587,373700 | -0,05% |
| 2018-05-24 | 9.592,257900 | -0,05% |
| 2018-05-23 | 9.597,466300 | -0,04% |
| 2018-05-22 | 9.601,709500 | -0,12% |
| 2018-05-18 | 9.613,589400 | -0,07% |
| 2018-05-17 | 9.620,437500 | -0,04% |
| 2018-05-16 | 9.624,421000 | -0,12% |
| 2018-05-15 | 9.635,927200 | -0,12% |
| 2018-05-14 | 9.647,734100 | -0,04% |
| 2018-05-11 | 9.651,218900 | -0,02% |
| 2018-05-10 | 9.653,429800 | +0,00% |
| 2018-05-09 | 9.653,348500 | 0,00% |
| 2018-05-08 | 9.653,732500 | 0,00% |
| 2018-05-07 | 9.653,966300 | +0,01% |
| 2018-05-04 | 9.652,651300 | -0,14% |
| 2018-05-03 | 9.666,346200 | +0,06% |
| 2018-05-02 | 9.660,093800 | +0,08% |
| 2018-04-27 | 9.652,338000 | +0,05% |
| 2018-04-26 | 9.647,717600 | +0,02% |
| 2018-04-25 | 9.645,580100 | -0,01% |
| 2018-04-24 | 9.646,344500 | +0,10% |
| 2018-04-23 | 9.636,311200 | -0,01% |
| 2018-04-20 | 9.637,351700 | -0,01% |
| 2018-04-19 | 9.637,903800 | -0,04% |
| 2018-04-18 | 9.641,771700 | 0,00% |
| 2018-04-17 | 9.642,237700 | -0,01% |
| 2018-04-16 | 9.643,631100 | -0,03% |
| 2018-04-13 | 9.646,052400 | +0,02% |
| 2018-04-12 | 9.643,805000 | -0,06% |
| 2018-04-11 | 9.649,191500 | +0,02% |
| 2018-04-10 | 9.647,326100 | 0,00% |
| 2018-04-09 | 9.647,547700 | +0,06% |
| 2018-04-06 | 9.642,004500 | +0,14% |
| 2018-04-05 | 9.628,486800 | +0,06% |
| 2018-04-04 | 9.622,908500 | -0,11% |
| 2018-04-03 | 9.633,407000 | -0,06% |
| 2018-03-29 | 9.639,557600 | +0,25% |
| 2018-03-28 | 9.615,746300 | -0,03% |
| 2018-03-27 | 9.618,971600 | +0,02% |
| 2018-03-26 | 9.616,776200 | +0,03% |
| 2018-03-23 | 9.613,478000 | -0,13% |
| 2018-03-22 | 9.626,269100 | -0,14% |
| 2018-03-21 | 9.639,360900 | -0,02% |
| 2018-03-20 | 9.641,656600 | -0,11% |
| 2018-03-19 | 9.652,679200 | +0,04% |
| 2018-03-14 | 9.648,989800 | -0,18% |
| 2018-03-13 | 9.665,934000 | +0,00% |
| 2018-03-12 | 9.665,633000 | +0,07% |
| 2018-03-09 | 9.658,986900 | +0,03% |
| 2018-03-08 | 9.656,242500 | -0,07% |
| 2018-03-07 | 9.662,948800 | -0,21% |
| 2018-03-06 | 9.683,679700 | +0,22% |
| 2018-03-05 | 9.662,492800 | -0,06% |
| 2018-03-02 | 9.668,416800 | -0,03% |
| 2018-03-01 | 9.671,728800 | -0,10% |
| 2018-02-28 | 9.681,371100 | -0,07% |
| 2018-02-27 | 9.688,240900 | +0,01% |
| 2018-02-26 | 9.686,879100 | +0,07% |
| 2018-02-23 | 9.679,996700 | +0,09% |
| 2018-02-22 | 9.671,559200 | +0,04% |
| 2018-02-21 | 9.667,781500 | -0,02% |
| 2018-02-20 | 9.669,822100 | -0,06% |
| 2018-02-19 | 9.675,209500 | +0,04% |
| 2018-02-16 | 9.671,339300 | +0,08% |
| 2018-02-15 | 9.663,939600 | +0,04% |
| 2018-02-14 | 9.660,500100 | -0,02% |
| 2018-02-13 | 9.662,814700 | -0,02% |
| 2018-02-12 | 9.664,910300 | -0,02% |
| 2018-02-09 | 9.666,938000 | -0,17% |
| 2018-02-08 | 9.683,767500 | +0,06% |
| 2018-02-07 | 9.678,253800 | -0,11% |
| 2018-02-06 | 9.688,432700 | -0,25% |
| 2018-02-05 | 9.712,656800 | -0,22% |
| 2018-02-02 | 9.734,025100 | -0,73% |
| 2018-02-01 | 9.805,649700 | -0,24% |
| 2018-01-31 | 9.829,564500 | -0,19% |
| 2018-01-30 | 9.848,454300 | -0,10% |
| 2018-01-29 | 9.858,425900 | -0,11% |
| 2018-01-26 | 9.869,172900 | -0,27% |
| 2018-01-25 | 9.896,256100 | -0,12% |
| 2018-01-24 | 9.907,814700 | -0,07% |
| 2018-01-23 | 9.914,417300 | +0,46% |
| 2018-01-22 | 9.869,410700 | +0,32% |
| 2018-01-19 | 9.838,018400 | 0,00% |
| 2018-01-18 | 9.838,198300 | -0,27% |
| 2018-01-17 | 9.865,266100 | -0,56% |
| 2018-01-16 | 9.920,635500 | +0,17% |
| 2018-01-15 | 9.903,744000 | -0,24% |
| 2018-01-12 | 9.928,024500 | +0,00% |
| 2018-01-11 | 9.927,903300 | -0,41% |
| 2018-01-10 | 9.968,775200 | -0,29% |
| 2018-01-09 | 9.997,410500 | -0,08% |
| 2018-01-08 | 10.005,450100 | +0,22% |
| 2018-01-05 | 9.983,186500 | +0,25% |
| 2018-01-04 | 9.958,478700 | +0,52% |
| 2018-01-03 | 9.907,324200 | +0,13% |
| 2018-01-02 | 9.894,078800 | -0,15% |
| 2017-12-29 | 9.908,688700 | -0,22% |
| 2017-12-28 | 9.930,042400 | -0,01% |
| 2017-12-27 | 9.931,468000 | -0,19% |
| 2017-12-22 | 9.950,535600 | +0,18% |
| 2017-12-21 | 9.932,324800 | -0,36% |
| 2017-12-20 | 9.967,826700 | -0,12% |
| 2017-12-19 | 9.979,939700 | +0,17% |
| 2017-12-18 | 9.963,425000 | +0,41% |
| 2017-12-15 | 9.922,773100 | -0,27% |
| 2017-12-14 | 9.949,461100 | -0,07% |
| 2017-12-13 | 9.956,725700 | -0,07% |
| 2017-12-12 | 9.963,406700 | +0,06% |
| 2017-12-11 | 9.957,521800 | -0,32% |
| 2017-12-08 | 9.989,353100 | -0,05% |
| 2017-12-07 | 9.994,822800 | +0,28% |
| 2017-12-06 | 9.966,444200 | -0,24% |
| 2017-12-05 | 9.990,107600 | -0,11% |
| 2017-12-04 | 10.000,814700 | -0,14% |
| 2017-12-01 | 10.014,737700 | -0,23% |
| 2017-11-30 | 10.037,601700 | +0,07% |
| 2017-11-29 | 10.030,447100 | +0,37% |
| 2017-11-28 | 9.993,094000 | +0,05% |
| 2017-11-27 | 9.988,548800 | +0,04% |
| 2017-11-24 | 9.984,987300 | -0,03% |
| 2017-11-23 | 9.987,732400 | +0,04% |
| 2017-11-22 | 9.983,338600 | +0,01% |
| 2017-11-21 | 9.982,385400 | +0,43% |
| 2017-11-20 | 9.939,606500 | +0,50% |
| 2017-11-17 | 9.890,211800 | -0,07% |
| 2017-11-16 | 9.896,733600 | +0,16% |
| 2017-11-15 | 9.881,137800 | -0,11% |
| 2017-11-14 | 9.892,409800 | -0,18% |
| 2017-11-13 | 9.910,499000 | -0,13% |
| 2017-11-10 | 9.923,279400 | -0,15% |
| 2017-11-09 | 9.937,775000 | -0,23% |
| 2017-11-08 | 9.961,165300 | -0,29% |
| 2017-11-07 | 9.989,783800 | -0,12% |
| 2017-11-06 | 10.001,911900 | -0,13% |
| 2017-11-03 | 10.014,652000 | -0,19% |
| 2017-11-02 | 10.033,830300 | +0,42% |
| 2017-10-31 | 9.991,578200 | +0,26% |
| 2017-10-30 | 9.965,980700 | -0,02% |
| 2017-10-27 | 9.968,319300 | -0,02% |
| 2017-10-26 | 9.970,513600 | -0,37% |
| 2017-10-25 | 10.008,019300 | -0,19% |
| 2017-10-24 | 10.027,117400 | -0,04% |
| 2017-10-20 | 10.030,862400 | -0,47% |
| 2017-10-19 | 10.078,036500 | -0,32% |
| 2017-10-18 | 10.110,291100 | -0,10% |
| 2017-10-17 | 10.120,540900 | -0,25% |
| 2017-10-16 | 10.145,617500 | -0,12% |
| 2017-10-13 | 10.158,133800 | -0,12% |
| 2017-10-12 | 10.169,999700 | +0,22% |
| 2017-10-11 | 10.147,554600 | +0,13% |
| 2017-10-10 | 10.134,565400 | +0,07% |
| 2017-10-09 | 10.127,454900 | +0,12% |
| 2017-10-06 | 10.115,577300 | +0,42% |
| 2017-10-05 | 10.072,804600 | -0,31% |
| 2017-10-04 | 10.104,144400 | -0,33% |
| 2017-10-03 | 10.137,682000 | -0,08% |
| 2017-10-02 | 10.146,217300 | +0,08% |
| 2017-09-29 | 10.138,096200 | -0,22% |
| 2017-09-28 | 10.160,554500 | +0,20% |
| 2017-09-27 | 10.140,159400 | -0,04% |
| 2017-09-26 | 10.144,406900 | +0,04% |
| 2017-09-25 | 10.140,648900 | -0,08% |
| 2017-09-22 | 10.149,050800 | -0,08% |
| 2017-09-21 | 10.157,662100 | -0,12% |
| 2017-09-20 | 10.170,254900 | +0,19% |
| 2017-09-19 | 10.151,243300 | +0,13% |
| 2017-09-18 | 10.138,306600 | +0,01% |
| 2017-09-15 | 10.137,598000 | +0,05% |
| 2017-09-14 | 10.132,754800 | +0,07% |
| 2017-09-13 | 10.125,377600 | +0,08% |
| 2017-09-12 | 10.116,794700 | -0,02% |
| 2017-09-11 | 10.118,792200 | +0,17% |
| 2017-09-08 | 10.101,360600 | +0,24% |
| 2017-09-07 | 10.077,157900 | +0,06% |
| 2017-09-06 | 10.071,518600 | -0,19% |
| 2017-09-05 | 10.090,318000 | -0,14% |
| 2017-09-04 | 10.104,020600 | -0,21% |
| 2017-09-01 | 10.125,435000 | +0,32% |
| 2017-08-31 | 10.093,102600 | +0,04% |
| 2017-08-30 | 10.088,730800 | +0,08% |
| 2017-08-29 | 10.080,739600 | -0,36% |
| 2017-08-28 | 10.117,353300 | -0,10% |
| 2017-08-25 | 10.127,705600 | -0,09% |
| 2017-08-24 | 10.137,332700 | +0,08% |
| 2017-08-23 | 10.129,733700 | +0,01% |
| 2017-08-22 | 10.128,722800 | -0,08% |
| 2017-08-21 | 10.136,442200 | -0,10% |
| 2017-08-18 | 10.146,992400 | -0,56% |
| 2017-08-17 | 10.203,676100 | +0,03% |
| 2017-08-16 | 10.200,520900 | +0,20% |
| 2017-08-15 | 10.180,219600 | +0,33% |
| 2017-08-14 | 10.147,053900 | -0,88% |
| 2017-08-11 | 10.237,652100 | +0,07% |
| 2017-08-10 | 10.230,254400 | -0,39% |
| 2017-08-09 | 10.270,802600 | +0,08% |
| 2017-08-08 | 10.262,436400 | -0,07% |
| 2017-08-07 | 10.269,344300 | +0,39% |
| 2017-08-04 | 10.229,078500 | +0,15% |
| 2017-08-03 | 10.213,348400 | -0,23% |
| 2017-08-02 | 10.237,072200 | +0,13% |
| 2017-08-01 | 10.223,428700 | +0,14% |
| 2017-07-31 | 10.209,575500 | -0,15% |
| 2017-07-28 | 10.224,964200 | +0,09% |
| 2017-07-27 | 10.215,415800 | +0,48% |
| 2017-07-26 | 10.166,893400 | +0,03% |
| 2017-07-25 | 10.163,569800 | +0,09% |
| 2017-07-24 | 10.154,816900 | -0,48% |
| 2017-07-21 | 10.203,957000 | +0,13% |
| 2017-07-20 | 10.190,577200 | +0,14% |
| 2017-07-19 | 10.175,911200 | -0,31% |
| 2017-07-18 | 10.207,866300 | +0,19% |
| 2017-07-17 | 10.188,386500 | +0,62% |
| 2017-07-14 | 10.125,440900 | -0,46% |
| 2017-07-13 | 10.172,192500 | +0,67% |
| 2017-07-12 | 10.104,507400 | -0,02% |
| 2017-07-11 | 10.106,927100 | +0,01% |
| 2017-07-10 | 10.105,657200 | -0,01% |
| 2017-07-07 | 10.106,989700 | -0,20% |
| 2017-07-06 | 10.127,013400 | -0,23% |
| 2017-07-05 | 10.150,685800 | -0,22% |
| 2017-07-04 | 10.172,788000 | +0,13% |
| 2017-07-03 | 10.160,054300 | +0,02% |
| 2017-06-30 | 10.158,210600 | -0,40% |
| 2017-06-29 | 10.199,301600 | -0,29% |
| 2017-06-28 | 10.229,439200 | -0,38% |
| 2017-06-27 | 10.268,545900 | -0,18% |
| 2017-06-26 | 10.287,027900 | +0,02% |
| 2017-06-23 | 10.285,273400 | +0,17% |
| 2017-06-22 | 10.268,182500 | +0,05% |
| 2017-06-21 | 10.263,208800 | -0,26% |
| 2017-06-20 | 10.289,802900 | +0,12% |
| 2017-06-19 | 10.277,001100 | +0,29% |
| 2017-06-16 | 10.247,682200 | +0,04% |
| 2017-06-15 | 10.244,058700 | -0,41% |
| 2017-06-14 | 10.286,410000 | +0,17% |
| 2017-06-13 | 10.268,952700 | +0,06% |
| 2017-06-12 | 10.262,902100 | +0,00% |
| 2017-06-09 | 10.262,497900 | -0,05% |
| 2017-06-08 | 10.267,990000 | -0,09% |
| 2017-06-07 | 10.277,255900 | -0,34% |
| 2017-06-06 | 10.312,102800 | -0,13% |
| 2017-06-02 | 10.325,575100 | +0,09% |
| 2017-06-01 | 10.315,832100 | -0,04% |
| 2017-05-31 | 10.320,273500 | +0,07% |
| 2017-05-30 | 10.313,361900 | -0,05% |
| 2017-05-29 | 10.318,139200 | -0,07% |
| 2017-05-26 | 10.325,856800 | +0,02% |
| 2017-05-25 | 10.323,642400 | -0,01% |
| 2017-05-24 | 10.324,502400 | +0,14% |
| 2017-05-23 | 10.309,612700 | +0,14% |
| 2017-05-22 | 10.295,033400 | +0,31% |
| 2017-05-19 | 10.263,091100 | -0,13% |
| 2017-05-18 | 10.276,014700 | -0,67% |
| 2017-05-17 | 10.345,237300 | +0,14% |
| 2017-05-16 | 10.330,859800 | -0,03% |
| 2017-05-15 | 10.334,201400 | +0,20% |
| 2017-05-12 | 10.314,001600 | -0,35% |
| 2017-05-11 | 10.349,865000 | -0,15% |
| 2017-05-10 | 10.365,179600 | +0,14% |
| 2017-05-09 | 10.351,087700 | +0,10% |
| 2017-05-08 | 10.340,427800 | +0,38% |
| 2017-05-05 | 10.301,174700 | +0,19% |
| 2017-05-04 | 10.281,311500 | 0,00% |
| 2017-05-03 | 10.281,444900 | +0,29% |
| 2017-05-02 | 10.251,738300 | +0,06% |
| 2017-04-28 | 10.245,932300 | -0,08% |
| 2017-04-27 | 10.254,081300 | +0,00% |
| 2017-04-26 | 10.254,053000 | -0,04% |
| 2017-04-25 | 10.257,695500 | +0,57% |
| 2017-04-24 | 10.200,057700 | +0,28% |
| 2017-04-21 | 10.171,954500 | -0,19% |
| 2017-04-20 | 10.190,829100 | +0,11% |
| 2017-04-19 | 10.179,811900 | -0,34% |
| 2017-04-18 | 10.214,030800 | -0,17% |
| 2017-04-13 | 10.231,920600 | -0,17% |
| 2017-04-12 | 10.249,075500 | +0,11% |
| 2017-04-11 | 10.238,152700 | -0,06% |
| 2017-04-10 | 10.243,895200 | -0,02% |
| 2017-04-07 | 10.245,619300 | +0,01% |
| 2017-04-06 | 10.244,756300 | -0,06% |
| 2017-04-05 | 10.250,547900 | +0,13% |
| 2017-04-04 | 10.236,756800 | -0,22% |
| 2017-04-03 | 10.258,996100 | +0,07% |
| 2017-03-31 | 10.251,418300 | +0,08% |
| 2017-03-30 | 10.243,213100 | +0,13% |
| 2017-03-29 | 10.229,764500 | +0,15% |
| 2017-03-28 | 10.214,194700 | +0,25% |
| 2017-03-27 | 10.188,502200 | +0,21% |
| 2017-03-24 | 10.167,153500 | +0,22% |
| 2017-03-23 | 10.144,637300 | +0,04% |
| 2017-03-22 | 10.141,004000 | -0,27% |
| 2017-03-21 | 10.168,156200 | -0,01% |
| 2017-03-20 | 10.169,365700 | +0,20% |
| 2017-03-17 | 10.149,496100 | +0,17% |
| 2017-03-16 | 10.132,111700 | +0,13% |
| 2017-03-14 | 10.118,801800 | -0,02% |
| 2017-03-13 | 10.120,563900 | -0,03% |
| 2017-03-10 | 10.124,037700 | +0,14% |
| 2017-03-09 | 10.110,356200 | +0,05% |
| 2017-03-08 | 10.105,537500 | -0,17% |
| 2017-03-07 | 10.122,315100 | +0,02% |
| 2017-03-06 | 10.120,005500 | +0,32% |
| 2017-03-03 | 10.087,805600 | -3,06% |
| 2017-03-02 | 10.405,856700 | +0,72% |
| 2017-03-01 | 10.331,720900 | +0,26% |
| 2017-02-28 | 10.304,850100 | 0,00% |
| 2017-02-27 | 10.304,986100 | +0,17% |
| 2017-02-24 | 10.287,180900 | +0,39% |
| 2017-02-23 | 10.247,282900 | +0,12% |
| 2017-02-22 | 10.235,126600 | +0,92% |
| 2017-02-21 | 10.141,865900 | -0,33% |
| 2017-02-20 | 10.174,949400 | +0,44% |
| 2017-02-17 | 10.130,287000 | +0,10% |
| 2017-02-16 | 10.119,681300 | +0,54% |
| 2017-02-15 | 10.065,548400 | -0,08% |
| 2017-02-14 | 10.073,673800 | +0,18% |
| 2017-02-13 | 10.055,257000 | -0,10% |
| 2017-02-10 | 10.065,775300 | +0,55% |
| 2017-02-09 | 10.010,621200 | +0,36% |
| 2017-02-08 | 9.974,345500 | +0,09% |
| 2017-02-07 | 9.964,968900 | +0,00% |
| 2017-02-06 | 9.964,787800 | +0,06% |
| 2017-02-03 | 9.958,953500 | +0,12% |
| 2017-02-02 | 9.947,377700 | -0,17% |
| 2017-02-01 | 9.964,072500 | +0,02% |
| 2017-01-31 | 9.962,138900 | -0,19% |
| 2017-01-30 | 9.981,530200 | -0,19% |
| 2017-01-27 | 10.001,011700 | -0,34% |
| 2017-01-26 | 10.035,254200 | +0,52% |
| 2017-01-25 | 9.983,751700 | +0,29% |
| 2017-01-24 | 9.954,940000 | -0,27% |
| 2017-01-23 | 9.982,125200 | -0,11% |
| 2017-01-20 | 9.992,798900 | -0,21% |
| 2017-01-19 | 10.013,396200 | -0,13% |
| 2017-01-18 | 10.026,386500 | 0,00% |
| 2017-01-17 | 10.026,725000 | -0,55% |
| 2017-01-16 | 10.082,446500 | -0,02% |
| 2017-01-13 | 10.084,241000 | +0,06% |
| 2017-01-12 | 10.077,916400 | -0,44% |
| 2017-01-11 | 10.122,280600 | -0,01% |
| 2017-01-10 | 10.122,955400 | +0,05% |
| 2017-01-09 | 10.117,461900 | -0,11% |
| 2017-01-06 | 10.128,452900 | +0,18% |
| 2017-01-05 | 10.110,153300 | +0,12% |
| 2017-01-04 | 10.098,308900 | +0,35% |
| 2017-01-03 | 10.063,212000 | +0,05% |
| 2017-01-02 | 10.057,898900 | +0,05% |
| 2016-12-30 | 10.052,870400 | -0,04% |
| 2016-12-29 | 10.056,878600 | +0,05% |
| 2016-12-28 | 10.051,986900 | +0,12% |
| 2016-12-27 | 10.040,316000 | +0,08% |
| 2016-12-23 | 10.031,992000 | -0,02% |
| 2016-12-22 | 10.033,801500 | -0,19% |
| 2016-12-21 | 10.053,046700 | +0,14% |
| 2016-12-20 | 10.039,157500 | +0,23% |
| 2016-12-19 | 10.015,697100 | +0,26% |
| 2016-12-16 | 9.990,058200 | +0,26% |
| 2016-12-15 | 9.964,039200 | +0,05% |
| 2016-12-14 | 9.958,594600 | +0,47% |
| 2016-12-13 | 9.912,423500 | +0,20% |
| 2016-12-12 | 9.892,206800 | +0,37% |
| 2016-12-09 | 9.855,582200 | +0,37% |
| 2016-12-08 | 9.819,681000 | -0,07% |
| 2016-12-07 | 9.826,814600 | +0,21% |
| 2016-12-06 | 9.806,441700 | +0,07% |
| 2016-12-05 | 9.799,404800 | +0,17% |
| 2016-12-02 | 9.782,634800 | -0,23% |
| 2016-12-01 | 9.805,374400 | -0,26% |
| 2016-11-30 | 9.831,055000 | +0,05% |
| 2016-11-29 | 9.826,131900 | -0,09% |
| 2016-11-28 | 9.834,555400 | +0,23% |
| 2016-11-25 | 9.812,082500 | +0,09% |
| 2016-11-24 | 9.803,601600 | -0,02% |
| 2016-11-23 | 9.805,672700 | -0,20% |
| 2016-11-22 | 9.825,546800 | -0,03% |
| 2016-11-21 | 9.828,735100 | -0,31% |
| 2016-11-18 | 9.858,954200 | +0,22% |
| 2016-11-17 | 9.837,234700 | -0,08% |
| 2016-11-16 | 9.844,672000 | -0,05% |
| 2016-11-15 | 9.849,661300 | -0,09% |
| 2016-11-14 | 9.858,230100 | -0,39% |
| 2016-11-11 | 9.897,129700 | -0,50% |
| 2016-11-10 | 9.946,510400 | +0,47% |
| 2016-11-09 | 9.899,500500 | +0,11% |
| 2016-11-08 | 9.888,476700 | +0,18% |
| 2016-11-07 | 9.871,123100 | +0,10% |
| 2016-11-04 | 9.861,386200 | -0,27% |
| 2016-11-03 | 9.887,708700 | -0,36% |
| 2016-11-02 | 9.923,819800 | -0,40% |
| 2016-10-28 | 9.964,042400 | +0,09% |
| 2016-10-27 | 9.955,095800 | -0,11% |
| 2016-10-26 | 9.966,482400 | -0,45% |
| 2016-10-25 | 10.011,878400 | +0,02% |
| 2016-10-24 | 10.010,369700 | +0,16% |
| 2016-10-21 | 9.994,646500 | +0,12% |
| 2016-10-20 | 9.982,814600 | +0,15% |
| 2016-10-19 | 9.968,140400 | +0,58% |
| 2016-10-18 | 9.910,867600 | -0,42% |
| 2016-10-17 | 9.952,646600 | +0,33% |
| 2016-10-14 | 9.920,145300 | -0,11% |
| 2016-10-13 | 9.930,901100 | -0,09% |
| 2016-10-12 | 9.940,258600 | -0,13% |
| 2016-10-11 | 9.953,327500 | +0,29% |
| 2016-10-10 | 9.924,266300 | -0,31% |
| 2016-10-07 | 9.955,569700 | -0,21% |
| 2016-10-06 | 9.976,209400 | -0,01% |
| 2016-10-05 | 9.977,413200 | -0,14% |
| 2016-10-04 | 9.991,019900 | +0,15% |
| 2016-10-03 | 9.976,185300 | -0,02% |
| 2016-09-30 | 9.978,466900 | -0,41% |
| 2016-09-29 | 10.019,442400 | +0,12% |
| 2016-09-28 | 10.007,355600 | -0,08% |
| 2016-09-27 | 10.015,388500 | -0,30% |
| 2016-09-26 | 10.045,715900 | -0,26% |
| 2016-09-23 | 10.071,969000 | +0,31% |
| 2016-09-22 | 10.040,481700 | +0,26% |
| 2016-09-21 | 10.014,302200 | +0,15% |
| 2016-09-20 | 9.999,141600 | +0,11% |
| 2016-09-19 | 9.988,181200 | +0,08% |
| 2016-09-16 | 9.980,664200 | +0,13% |
| 2016-09-15 | 9.967,587100 | -0,05% |
| 2016-09-14 | 9.973,061200 | -0,40% |
| 2016-09-13 | 10.012,759600 | -0,17% |
| 2016-09-12 | 10.030,119100 | -0,43% |
| 2016-09-09 | 10.073,092500 | +0,06% |
| 2016-09-08 | 10.067,495000 | +0,26% |
| 2016-09-07 | 10.041,515100 | +0,04% |
| 2016-09-06 | 10.037,158900 | +0,06% |
| 2016-09-05 | 10.031,460400 | +0,68% |
| 2016-09-02 | 9.964,105400 | -0,14% |
| 2016-09-01 | 9.978,201000 | +0,06% |
| 2016-08-31 | 9.971,892100 | +0,19% |
| 2016-08-30 | 9.952,904200 | +0,12% |
| 2016-08-29 | 9.940,809200 | +0,07% |
| 2016-08-26 | 9.933,494500 | -0,04% |
| 2016-08-25 | 9.937,537500 | -0,19% |
| 2016-08-24 | 9.956,648500 | +0,06% |
| 2016-08-23 | 9.950,952900 | +0,00% |
| 2016-08-22 | 9.950,738600 | -0,10% |
| 2016-08-19 | 9.960,410000 | -0,09% |
| 2016-08-18 | 9.969,192600 | -0,17% |
| 2016-08-17 | 9.986,456400 | -0,35% |
| 2016-08-16 | 10.021,358100 | -0,14% |
| 2016-08-15 | 10.035,135100 | -0,07% |
| 2016-08-12 | 10.041,994900 | +0,14% |
| 2016-08-11 | 10.027,862300 | +0,31% |
| 2016-08-10 | 9.996,678900 | +0,12% |
| 2016-08-09 | 9.985,190800 | +0,17% |
| 2016-08-08 | 9.968,368600 | +0,42% |
| 2016-08-05 | 9.926,680900 | +0,07% |
| 2016-08-04 | 9.919,487500 | -0,01% |
| 2016-08-03 | 9.920,424300 | -0,19% |
| 2016-08-02 | 9.938,820200 | -0,07% |
| 2016-08-01 | 9.945,519300 | +0,01% |
| 2016-07-29 | 9.944,211400 | -0,34% |
| 2016-07-28 | 9.978,587000 | -0,11% |
| 2016-07-27 | 9.989,804800 | +0,19% |
| 2016-07-26 | 9.971,115100 | -0,12% |
| 2016-07-25 | 9.983,515000 | +0,06% |
| 2016-07-22 | 9.977,217800 | -0,26% |
| 2016-07-21 | 10.003,595200 | +0,24% |
| 2016-07-20 | 9.979,580500 | -0,04% |
| 2016-07-19 | 9.983,696000 | -0,20% |
| 2016-07-18 | 10.003,226900 | +0,03% |
| 2016-07-15 | 10.000,097700 | +0,04% |
| 2016-07-14 | 9.996,528300 | +0,01% |
| 2016-07-13 | 9.995,416900 | +0,17% |
| 2016-07-12 | 9.978,475400 | +0,46% |
| 2016-07-11 | 9.933,188800 | +0,24% |
| 2016-07-08 | 9.909,790100 | +0,43% |
| 2016-07-07 | 9.867,528200 | -0,11% |
| 2016-07-06 | 9.878,801500 | -0,58% |
| 2016-07-05 | 9.936,278300 | -0,21% |
| 2016-07-04 | 9.957,676600 | +0,13% |
| 2016-07-01 | 9.944,987400 | +0,37% |
| 2016-06-30 | 9.908,551800 | +0,50% |
| 2016-06-29 | 9.858,979700 | +0,48% |
| 2016-06-28 | 9.812,212500 | +0,15% |
| 2016-06-27 | 9.797,060900 | -1,14% |
| 2016-06-24 | 9.909,553500 | -0,80% |
| 2016-06-23 | 9.989,360400 | +0,36% |
| 2016-06-22 | 9.953,913300 | +0,06% |
| 2016-06-21 | 9.947,932500 | +0,64% |
| 2016-06-20 | 9.884,990700 | +0,01% |
| 2016-06-17 | 9.883,760700 | +0,21% |
| 2016-06-16 | 9.863,146100 | -0,08% |
| 2016-06-15 | 9.870,880300 | -0,09% |
| 2016-06-14 | 9.879,377800 | -0,49% |
| 2016-06-13 | 9.927,874200 | -0,65% |
| 2016-06-10 | 9.993,263500 | -0,41% |
| 2016-06-09 | 10.034,481000 | -0,14% |
| 2016-06-08 | 10.048,889300 | +0,03% |
| 2016-06-07 | 10.045,446500 | +0,16% |
| 2016-06-06 | 10.029,426300 | -0,35% |
| 2016-06-03 | 10.064,526500 | +0,09% |
| 2016-06-02 | 10.055,577700 | -0,10% |
| 2016-06-01 | 10.066,078400 | -0,40% |
| 2016-05-31 | 10.106,831900 | +0,00% |
| 2016-05-30 | 10.106,400800 | +0,11% |
| 2016-05-27 | 10.095,495900 | +0,17% |
| 2016-05-26 | 10.078,390000 | +0,25% |
| 2016-05-25 | 10.053,572200 | +0,56% |
| 2016-05-24 | 9.997,804100 | -0,11% |
| 2016-05-23 | 10.008,346200 | +0,19% |
| 2016-05-20 | 9.988,971000 | -0,08% |
| 2016-05-19 | 9.996,686300 | +0,05% |
| 2016-05-18 | 9.991,331300 | +0,02% |
| 2016-05-17 | 9.989,022700 | +0,19% |
| 2016-05-13 | 9.970,333700 | 0,00% |
| 2016-05-12 | 9.970,801500 | -0,15% |
| 2016-05-11 | 9.985,283900 | +0,06% |
| 2016-05-10 | 9.979,051900 | +0,05% |
| 2016-05-09 | 9.974,359800 | +0,01% |
| 2016-05-06 | 9.973,616800 | -0,03% |
| 2016-05-05 | 9.976,878100 | -0,18% |
| 2016-05-04 | 9.994,644900 | -0,35% |
| 2016-05-03 | 10.029,283900 | -0,14% |
| 2016-05-02 | 10.043,404900 | -0,40% |
| 2016-04-29 | 10.083,958600 | -0,07% |
| 2016-04-28 | 10.091,312300 | -0,12% |
| 2016-04-27 | 10.103,560200 | -0,11% |
| 2016-04-26 | 10.114,350200 | -0,13% |
| 2016-04-25 | 10.127,680400 | -0,04% |
| 2016-04-22 | 10.132,211400 | +0,09% |
| 2016-04-21 | 10.123,017400 | +0,35% |
| 2016-04-20 | 10.088,081100 | +0,28% |
| 2016-04-19 | 10.059,643300 | +0,27% |
| 2016-04-18 | 10.032,424500 | -0,08% |
| 2016-04-15 | 10.040,019800 | +0,17% |
| 2016-04-14 | 10.023,033200 | +0,31% |
| 2016-04-13 | 9.992,362600 | +0,25% |
| 2016-04-12 | 9.967,529100 | +0,03% |
| 2016-04-11 | 9.964,693600 | +0,21% |
| 2016-04-08 | 9.943,452200 | -0,01% |
| 2016-04-07 | 9.944,679700 | +0,24% |
| 2016-04-06 | 9.920,800200 | -0,19% |
| 2016-04-05 | 9.939,953100 | -0,14% |
| 2016-04-04 | 9.953,741900 | -0,14% |
| 2016-04-01 | 9.967,801000 | -0,34% |
| 2016-03-31 | 10.002,089100 | -0,02% |
| 2016-03-30 | 10.004,328200 | -0,16% |
| 2016-03-29 | 10.020,068700 | -0,09% |
| 2016-03-24 | 10.029,057600 | -0,03% |
| 2016-03-23 | 10.031,584100 | +0,31% |
| 2016-03-22 | 10.000,994700 | -0,21% |
| 2016-03-21 | 10.021,985500 | +0,02% |
| 2016-03-18 | 10.020,151900 | +0,03% |
| 2016-03-17 | 10.017,018500 | +0,05% |
| 2016-03-16 | 10.011,819100 | -0,05% |
| 2016-03-11 | 10.017,076200 | +0,06% |
| 2016-03-10 | 10.010,814400 | +0,09% |
| 2016-03-09 | 10.001,377600 | +0,03% |
| 2016-03-08 | 9.998,223200 | +0,04% |
| 2016-03-07 | 9.993,986400 | – |