Aktuális árfolyam
8,8766
2026-04-01
Eszközérték
27.028 M
Forint
Hozam (1 év)
+48,02%
Évesített hozam (CAGR)
+13,57%
Maximum ár
9,0602
Minimum ár
5,7828
Volatilitás
7,05%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-01 | 8,876640 | +0,96% |
| 2026-03-31 | 8,792074 | +0,29% |
| 2026-03-30 | 8,766485 | -0,02% |
| 2026-03-27 | 8,768550 | -0,31% |
| 2026-03-26 | 8,795439 | -0,53% |
| 2026-03-25 | 8,842051 | +1,10% |
| 2026-03-24 | 8,746197 | -1,12% |
| 2026-03-23 | 8,844895 | +0,79% |
| 2026-03-20 | 8,775306 | -0,75% |
| 2026-03-19 | 8,841521 | -0,72% |
| 2026-03-18 | 8,905462 | -0,72% |
| 2026-03-17 | 8,970494 | +0,43% |
| 2026-03-16 | 8,932147 | +0,33% |
| 2026-03-13 | 8,902899 | +0,43% |
| 2026-03-12 | 8,864454 | -0,68% |
| 2026-03-11 | 8,925233 | +0,12% |
| 2026-03-10 | 8,914877 | -0,14% |
| 2026-03-09 | 8,927202 | +0,43% |
| 2026-03-06 | 8,889288 | +0,13% |
| 2026-03-05 | 8,877394 | -0,54% |
| 2026-03-04 | 8,925838 | +0,88% |
| 2026-03-03 | 8,848289 | -1,11% |
| 2026-03-02 | 8,947245 | -0,31% |
| 2026-02-27 | 8,975448 | -0,29% |
| 2026-02-26 | 9,001209 | -0,33% |
| 2026-02-25 | 9,031323 | -0,29% |
| 2026-02-24 | 9,057878 | +0,04% |
| 2026-02-23 | 9,054523 | -0,06% |
| 2026-02-20 | 9,060164 | +0,33% |
| 2026-02-19 | 9,030053 | -0,20% |
| 2026-02-18 | 9,048600 | +0,54% |
| 2026-02-17 | 9,000020 | -0,07% |
| 2026-02-16 | 9,006450 | +0,03% |
| 2026-02-13 | 9,003677 | -0,20% |
| 2026-02-12 | 9,021869 | +0,26% |
| 2026-02-11 | 8,998080 | +0,48% |
| 2026-02-10 | 8,955053 | -0,14% |
| 2026-02-09 | 8,967400 | +1,19% |
| 2026-02-06 | 8,862197 | +0,01% |
| 2026-02-05 | 8,861289 | -0,99% |
| 2026-02-04 | 8,950256 | +0,37% |
| 2026-02-03 | 8,917475 | +0,40% |
| 2026-02-02 | 8,881537 | +0,04% |
| 2026-01-30 | 8,877904 | -0,18% |
| 2026-01-29 | 8,893994 | +0,31% |
| 2026-01-28 | 8,866762 | -0,18% |
| 2026-01-27 | 8,882451 | +0,32% |
| 2026-01-26 | 8,853898 | +0,01% |
| 2026-01-23 | 8,852816 | -0,45% |
| 2026-01-22 | 8,892511 | +1,05% |
| 2026-01-21 | 8,800036 | +0,57% |
| 2026-01-20 | 8,749950 | -0,70% |
| 2026-01-19 | 8,812055 | -0,46% |
| 2026-01-16 | 8,852711 | -0,09% |
| 2026-01-15 | 8,860549 | +0,44% |
| 2026-01-14 | 8,821369 | -0,12% |
| 2026-01-13 | 8,831724 | +0,00% |
| 2026-01-12 | 8,831500 | +0,08% |
| 2026-01-11 | 8,824874 | +0,00% |
| 2026-01-10 | 8,824874 | +0,00% |
| 2026-01-09 | 8,824874 | +0,61% |
| 2026-01-08 | 8,771201 | -0,12% |
| 2026-01-07 | 8,781601 | +0,05% |
| 2026-01-06 | 8,777045 | +1,21% |
| 2026-01-05 | 8,672524 | +1,60% |
| 2025-12-31 | 8,535692 | -0,13% |
| 2025-12-30 | 8,546520 | +0,19% |
| 2025-12-29 | 8,530513 | -0,03% |
| 2025-12-23 | 8,533336 | +0,41% |
| 2025-12-22 | 8,498810 | -0,09% |
| 2025-12-19 | 8,506232 | +0,19% |
| 2025-12-18 | 8,489746 | +0,95% |
| 2025-12-17 | 8,410154 | +0,11% |
| 2025-12-16 | 8,401066 | -0,45% |
| 2025-12-15 | 8,439346 | +0,43% |
| 2025-12-14 | 8,403417 | +0,00% |
| 2025-12-13 | 8,403417 | +0,00% |
| 2025-12-12 | 8,403417 | +0,35% |
| 2025-12-11 | 8,373859 | +0,03% |
| 2025-12-10 | 8,371305 | -0,12% |
| 2025-12-09 | 8,381675 | +0,20% |
| 2025-12-08 | 8,364600 | -0,12% |
| 2025-12-05 | 8,374699 | +0,54% |
| 2025-12-04 | 8,330062 | +0,37% |
| 2025-12-03 | 8,299708 | +0,15% |
| 2025-12-02 | 8,286990 | +0,14% |
| 2025-12-01 | 8,275700 | -0,08% |
| 2025-11-28 | 8,282588 | +0,29% |
| 2025-11-27 | 8,258968 | +0,24% |
| 2025-11-26 | 8,239043 | +0,65% |
| 2025-11-25 | 8,185548 | +0,45% |
| 2025-11-24 | 8,148810 | +0,47% |
| 2025-11-21 | 8,110309 | +0,15% |
| 2025-11-20 | 8,098399 | -0,49% |
| 2025-11-19 | 8,138284 | +0,22% |
| 2025-11-18 | 8,120471 | -0,59% |
| 2025-11-17 | 8,168886 | -0,33% |
| 2025-11-14 | 8,196046 | -0,53% |
| 2025-11-13 | 8,239360 | -0,48% |
| 2025-11-12 | 8,279391 | +0,06% |
| 2025-11-11 | 8,274623 | +0,55% |
| 2025-11-10 | 8,229389 | +0,30% |
| 2025-11-07 | 8,204372 | -0,71% |
| 2025-11-06 | 8,262626 | -0,34% |
| 2025-11-05 | 8,290963 | +0,21% |
| 2025-11-04 | 8,273846 | -0,85% |
| 2025-11-03 | 8,344739 | +0,15% |
| 2025-10-31 | 8,332070 | +0,07% |
| 2025-10-30 | 8,325931 | -0,22% |
| 2025-10-29 | 8,344513 | +0,24% |
| 2025-10-28 | 8,324420 | -0,15% |
| 2025-10-27 | 8,336835 | +1,06% |
| 2025-10-22 | 8,249141 | -0,16% |
| 2025-10-21 | 8,262272 | -0,01% |
| 2025-10-20 | 8,262970 | +0,50% |
| 2025-10-19 | 8,221863 | +0,00% |
| 2025-10-18 | 8,221863 | +0,00% |
| 2025-10-17 | 8,221863 | -0,21% |
| 2025-10-16 | 8,239088 | -0,03% |
| 2025-10-15 | 8,241790 | -0,19% |
| 2025-10-14 | 8,257517 | -0,36% |
| 2025-10-13 | 8,287079 | +0,69% |
| 2025-10-10 | 8,230365 | -1,18% |
| 2025-10-09 | 8,328934 | -0,31% |
| 2025-10-08 | 8,354835 | +0,03% |
| 2025-10-07 | 8,352389 | +0,43% |
| 2025-10-06 | 8,316604 | -0,03% |
| 2025-10-03 | 8,318839 | +0,21% |
| 2025-10-02 | 8,301644 | +0,35% |
| 2025-10-01 | 8,272597 | +0,26% |
| 2025-09-30 | 8,251313 | -0,11% |
| 2025-09-29 | 8,260278 | -0,22% |
| 2025-09-26 | 8,278179 | +0,02% |
| 2025-09-25 | 8,276593 | -0,02% |
| 2025-09-24 | 8,278646 | +0,38% |
| 2025-09-23 | 8,247675 | -0,06% |
| 2025-09-22 | 8,252781 | -0,27% |
| 2025-09-19 | 8,275189 | +0,07% |
| 2025-09-18 | 8,269374 | +0,21% |
| 2025-09-17 | 8,251852 | +0,02% |
| 2025-09-16 | 8,250083 | -0,19% |
| 2025-09-15 | 8,266091 | +0,31% |
| 2025-09-12 | 8,240440 | -0,33% |
| 2025-09-11 | 8,267790 | +0,21% |
| 2025-09-10 | 8,250073 | -0,01% |
| 2025-09-09 | 8,250997 | -0,08% |
| 2025-09-08 | 8,257722 | +0,35% |
| 2025-09-05 | 8,229176 | -0,03% |
| 2025-09-04 | 8,231798 | +0,24% |
| 2025-09-03 | 8,212044 | -0,31% |
| 2025-09-02 | 8,237252 | -0,70% |
| 2025-09-01 | 8,295087 | -0,17% |
| 2025-08-29 | 8,309455 | -0,31% |
| 2025-08-28 | 8,335482 | +0,18% |
| 2025-08-27 | 8,320159 | -0,47% |
| 2025-08-26 | 8,359503 | -0,02% |
| 2025-08-25 | 8,361399 | +0,07% |
| 2025-08-22 | 8,355643 | +0,64% |
| 2025-08-21 | 8,302475 | +0,23% |
| 2025-08-19 | 8,283579 | -0,25% |
| 2025-08-18 | 8,304339 | +0,19% |
| 2025-08-15 | 8,288461 | +0,03% |
| 2025-08-14 | 8,286298 | -0,01% |
| 2025-08-13 | 8,287050 | +0,17% |
| 2025-08-12 | 8,272869 | +0,44% |
| 2025-08-11 | 8,236702 | -0,26% |
| 2025-08-08 | 8,257890 | +0,33% |
| 2025-08-07 | 8,230860 | +0,20% |
| 2025-08-06 | 8,214186 | +0,01% |
| 2025-08-05 | 8,213721 | +0,78% |
| 2025-08-04 | 8,150035 | +0,33% |
| 2025-08-01 | 8,123408 | -0,76% |
| 2025-07-31 | 8,185304 | -0,17% |
| 2025-07-30 | 8,199242 | -0,27% |
| 2025-07-29 | 8,221801 | +0,41% |
| 2025-07-28 | 8,188251 | +0,33% |
| 2025-07-25 | 8,160989 | -0,28% |
| 2025-07-24 | 8,183770 | -0,15% |
| 2025-07-23 | 8,196023 | +0,57% |
| 2025-07-22 | 8,149509 | -0,20% |
| 2025-07-21 | 8,165967 | +0,16% |
| 2025-07-18 | 8,152890 | +0,10% |
| 2025-07-17 | 8,144751 | +0,62% |
| 2025-07-16 | 8,094287 | -0,36% |
| 2025-07-15 | 8,123293 | +0,12% |
| 2025-07-14 | 8,113775 | -0,14% |
| 2025-07-11 | 8,125310 | -0,08% |
| 2025-07-10 | 8,132022 | +0,03% |
| 2025-07-09 | 8,129763 | +0,54% |
| 2025-07-08 | 8,086499 | +0,34% |
| 2025-07-07 | 8,059010 | +0,04% |
| 2025-07-04 | 8,055585 | -0,09% |
| 2025-07-03 | 8,062986 | +0,17% |
| 2025-07-02 | 8,049044 | +0,54% |
| 2025-07-01 | 8,005672 | -0,11% |
| 2025-06-30 | 8,014771 | +0,05% |
| 2025-06-27 | 8,010761 | +0,43% |
| 2025-06-26 | 7,976103 | +0,03% |
| 2025-06-25 | 7,973773 | -0,14% |
| 2025-06-24 | 7,984872 | +0,48% |
| 2025-06-23 | 7,946712 | -0,12% |
| 2025-06-20 | 7,956502 | -0,21% |
| 2025-06-19 | 7,973588 | -0,41% |
| 2025-06-18 | 8,006709 | +0,16% |
| 2025-06-17 | 7,994020 | +0,08% |
| 2025-06-16 | 7,987645 | -0,05% |
| 2025-06-13 | 7,991923 | -0,29% |
| 2025-06-12 | 8,015290 | -0,45% |
| 2025-06-11 | 8,051178 | +0,03% |
| 2025-06-10 | 8,048799 | +0,72% |
| 2025-06-06 | 7,991607 | -0,05% |
| 2025-06-05 | 7,995529 | -0,36% |
| 2025-06-04 | 8,024390 | +0,40% |
| 2025-06-03 | 7,992487 | +0,30% |
| 2025-06-02 | 7,968220 | -0,40% |
| 2025-05-30 | 8,000259 | -0,56% |
| 2025-05-29 | 8,045266 | +0,12% |
| 2025-05-28 | 8,035680 | -0,17% |
| 2025-05-27 | 8,049341 | +0,33% |
| 2025-05-26 | 8,022994 | +0,55% |
| 2025-05-23 | 7,979096 | -0,35% |
| 2025-05-22 | 8,007014 | -0,36% |
| 2025-05-21 | 8,035653 | -0,41% |
| 2025-05-20 | 8,068840 | -0,07% |
| 2025-05-19 | 8,074528 | -0,04% |
| 2025-05-16 | 8,077379 | +0,19% |
| 2025-05-15 | 8,062304 | -0,54% |
| 2025-05-14 | 8,106012 | -0,37% |
| 2025-05-13 | 8,136276 | +0,31% |
| 2025-05-12 | 8,111269 | +1,45% |
| 2025-05-09 | 7,995126 | +0,65% |
| 2025-05-08 | 7,943598 | +0,59% |
| 2025-05-07 | 7,896694 | -0,03% |
| 2025-05-06 | 7,899139 | -0,01% |
| 2025-05-05 | 7,900130 | +1,13% |
| 2025-04-30 | 7,811561 | -0,14% |
| 2025-04-29 | 7,822666 | +0,07% |
| 2025-04-28 | 7,817066 | -0,28% |
| 2025-04-25 | 7,839078 | +0,54% |
| 2025-04-24 | 7,797047 | +0,37% |
| 2025-04-23 | 7,768521 | +1,43% |
| 2025-04-22 | 7,658842 | +0,27% |
| 2025-04-17 | 7,637982 | +0,72% |
| 2025-04-16 | 7,583355 | -0,63% |
| 2025-04-15 | 7,631235 | +0,55% |
| 2025-04-14 | 7,589777 | +1,47% |
| 2025-04-11 | 7,479814 | +0,01% |
| 2025-04-10 | 7,479181 | +0,40% |
| 2025-04-09 | 7,449017 | -0,54% |
| 2025-04-08 | 7,489113 | +0,58% |
| 2025-04-07 | 7,445628 | -0,88% |
| 2025-04-04 | 7,511804 | -1,88% |
| 2025-04-03 | 7,655750 | -1,84% |
| 2025-04-02 | 7,799157 | -0,32% |
| 2025-04-01 | 7,824581 | +0,63% |
| 2025-03-31 | 7,775304 | -0,88% |
| 2025-03-28 | 7,844468 | -0,41% |
| 2025-03-27 | 7,876395 | +0,12% |
| 2025-03-26 | 7,866973 | -0,07% |
| 2025-03-25 | 7,872240 | +0,23% |
| 2025-03-24 | 7,854236 | +0,31% |
| 2025-03-21 | 7,829577 | -0,60% |
| 2025-03-20 | 7,876963 | -0,31% |
| 2025-03-19 | 7,901312 | -0,56% |
| 2025-03-18 | 7,945814 | -0,06% |
| 2025-03-17 | 7,950725 | +0,40% |
| 2025-03-14 | 7,918885 | +0,85% |
| 2025-03-13 | 7,851907 | -0,30% |
| 2025-03-12 | 7,875451 | +0,29% |
| 2025-03-11 | 7,852921 | -0,22% |
| 2025-03-10 | 7,870351 | -0,60% |
| 2025-03-07 | 7,918224 | -0,31% |
| 2025-03-06 | 7,942717 | +0,60% |
| 2025-03-05 | 7,895156 | +0,67% |
| 2025-03-04 | 7,842228 | -1,66% |
| 2025-03-03 | 7,974281 | -0,14% |
| 2025-02-28 | 7,985437 | -0,45% |
| 2025-02-27 | 8,021465 | -0,50% |
| 2025-02-26 | 8,061722 | +0,50% |
| 2025-02-25 | 8,021629 | -0,29% |
| 2025-02-24 | 8,045013 | -0,55% |
| 2025-02-21 | 8,089423 | +0,33% |
| 2025-02-20 | 8,063048 | +0,20% |
| 2025-02-19 | 8,047056 | -0,63% |
| 2025-02-18 | 8,098431 | +0,07% |
| 2025-02-17 | 8,093108 | +0,22% |
| 2025-02-14 | 8,075618 | +0,09% |
| 2025-02-13 | 8,068502 | +0,77% |
| 2025-02-12 | 8,007104 | -0,05% |
| 2025-02-11 | 8,010855 | -0,21% |
| 2025-02-10 | 8,027573 | +0,62% |
| 2025-02-07 | 7,978368 | -0,53% |
| 2025-02-06 | 8,021189 | +1,02% |
| 2025-02-05 | 7,940178 | -0,41% |
| 2025-02-04 | 7,972698 | +0,22% |
| 2025-02-03 | 7,955137 | -0,29% |
| 2025-01-31 | 7,978052 | -0,02% |
| 2025-01-30 | 7,979374 | +0,46% |
| 2025-01-29 | 7,943002 | +0,07% |
| 2025-01-28 | 7,937758 | +0,58% |
| 2025-01-27 | 7,891967 | -0,18% |
| 2025-01-24 | 7,906116 | +0,01% |
| 2025-01-23 | 7,905011 | -0,04% |
| 2025-01-22 | 7,908180 | -0,14% |
| 2025-01-21 | 7,919248 | -0,12% |
| 2025-01-20 | 7,928601 | +0,21% |
| 2025-01-17 | 7,912137 | +0,73% |
| 2025-01-16 | 7,855013 | -0,08% |
| 2025-01-15 | 7,861381 | +0,36% |
| 2025-01-14 | 7,833393 | -0,13% |
| 2025-01-13 | 7,843922 | +0,07% |
| 2025-01-10 | 7,838640 | -0,19% |
| 2025-01-09 | 7,853613 | -0,18% |
| 2025-01-08 | 7,868013 | -0,41% |
| 2025-01-07 | 7,900499 | +0,05% |
| 2025-01-06 | 7,896667 | 0,00% |
| 2025-01-03 | 7,896750 | +0,44% |
| 2025-01-02 | 7,862469 | +0,89% |
| 2024-12-31 | 7,793289 | +0,02% |
| 2024-12-30 | 7,791860 | -0,26% |
| 2024-12-23 | 7,812329 | +0,19% |
| 2024-12-20 | 7,797842 | +0,02% |
| 2024-12-19 | 7,796473 | +0,16% |
| 2024-12-18 | 7,783782 | -0,42% |
| 2024-12-17 | 7,816491 | -0,18% |
| 2024-12-16 | 7,830886 | -0,50% |
| 2024-12-13 | 7,870375 | -0,17% |
| 2024-12-12 | 7,883528 | -0,11% |
| 2024-12-11 | 7,892221 | +0,04% |
| 2024-12-10 | 7,888761 | -0,31% |
| 2024-12-09 | 7,913156 | +0,34% |
| 2024-12-06 | 7,886639 | +0,33% |
| 2024-12-05 | 7,860476 | +0,17% |
| 2024-12-04 | 7,846771 | +0,51% |
| 2024-12-03 | 7,807178 | +0,00% |
| 2024-12-02 | 7,807129 | +0,54% |
| 2024-11-29 | 7,765488 | -0,11% |
| 2024-11-28 | 7,774157 | +0,40% |
| 2024-11-27 | 7,743235 | -0,10% |
| 2024-11-26 | 7,750882 | -0,38% |
| 2024-11-25 | 7,780147 | +0,15% |
| 2024-11-22 | 7,768548 | +0,52% |
| 2024-11-21 | 7,728095 | +0,30% |
| 2024-11-20 | 7,705059 | +0,13% |
| 2024-11-19 | 7,694778 | -0,76% |
| 2024-11-18 | 7,753458 | +0,33% |
| 2024-11-15 | 7,728256 | -0,53% |
| 2024-11-14 | 7,769662 | +0,46% |
| 2024-11-13 | 7,734342 | -0,43% |
| 2024-11-12 | 7,767934 | -0,42% |
| 2024-11-11 | 7,800333 | +0,72% |
| 2024-11-08 | 7,744509 | -0,52% |
| 2024-11-07 | 7,784728 | +0,26% |
| 2024-11-06 | 7,764550 | +0,57% |
| 2024-11-05 | 7,720275 | +0,30% |
| 2024-11-04 | 7,696956 | +0,00% |
| 2024-10-31 | 7,696670 | -0,12% |
| 2024-10-30 | 7,706176 | -0,20% |
| 2024-10-29 | 7,721796 | -0,19% |
| 2024-10-28 | 7,736644 | +0,21% |
| 2024-10-25 | 7,720069 | +0,36% |
| 2024-10-24 | 7,692469 | +0,13% |
| 2024-10-22 | 7,682445 | +0,06% |
| 2024-10-21 | 7,677501 | -0,06% |
| 2024-10-18 | 7,682399 | +0,42% |
| 2024-10-17 | 7,650487 | -0,05% |
| 2024-10-16 | 7,654437 | +0,26% |
| 2024-10-15 | 7,634319 | -0,44% |
| 2024-10-14 | 7,667859 | +0,08% |
| 2024-10-11 | 7,661772 | +0,20% |
| 2024-10-10 | 7,646387 | +0,11% |
| 2024-10-09 | 7,637788 | +0,15% |
| 2024-10-08 | 7,626532 | -0,82% |
| 2024-10-07 | 7,689357 | +0,33% |
| 2024-10-04 | 7,663836 | +0,76% |
| 2024-10-03 | 7,605883 | -0,16% |
| 2024-10-02 | 7,617828 | +0,44% |
| 2024-10-01 | 7,584370 | +0,22% |
| 2024-09-30 | 7,567875 | -0,65% |
| 2024-09-27 | 7,617637 | +0,71% |
| 2024-09-26 | 7,563732 | +1,14% |
| 2024-09-25 | 7,478276 | -0,11% |
| 2024-09-24 | 7,486252 | +0,60% |
| 2024-09-23 | 7,441742 | +0,48% |
| 2024-09-20 | 7,406287 | -0,53% |
| 2024-09-19 | 7,445938 | +0,49% |
| 2024-09-18 | 7,409800 | +0,05% |
| 2024-09-17 | 7,405886 | +0,63% |
| 2024-09-16 | 7,359621 | -0,38% |
| 2024-09-13 | 7,387570 | +0,19% |
| 2024-09-12 | 7,373848 | +0,39% |
| 2024-09-11 | 7,345161 | -0,48% |
| 2024-09-10 | 7,380826 | +0,01% |
| 2024-09-09 | 7,380123 | +0,36% |
| 2024-09-06 | 7,353890 | -0,44% |
| 2024-09-05 | 7,386178 | -0,26% |
| 2024-09-04 | 7,405711 | -0,19% |
| 2024-09-03 | 7,420093 | -0,59% |
| 2024-09-02 | 7,464079 | +0,30% |
| 2024-08-30 | 7,441878 | +0,15% |
| 2024-08-29 | 7,430450 | +0,46% |
| 2024-08-28 | 7,396485 | -0,31% |
| 2024-08-27 | 7,419230 | -0,09% |
| 2024-08-26 | 7,426169 | +0,04% |
| 2024-08-23 | 7,422907 | +0,44% |
| 2024-08-22 | 7,390537 | +0,02% |
| 2024-08-21 | 7,388981 | -0,75% |
| 2024-08-16 | 7,444721 | +0,66% |
| 2024-08-15 | 7,396147 | +0,45% |
| 2024-08-14 | 7,363126 | -0,12% |
| 2024-08-13 | 7,372093 | +0,12% |
| 2024-08-12 | 7,363610 | +0,19% |
| 2024-08-09 | 7,349294 | -0,06% |
| 2024-08-08 | 7,353396 | -0,14% |
| 2024-08-07 | 7,363568 | +0,75% |
| 2024-08-06 | 7,308665 | +0,02% |
| 2024-08-05 | 7,307429 | -1,41% |
| 2024-08-02 | 7,411895 | -1,22% |
| 2024-08-01 | 7,503627 | -0,55% |
| 2024-07-31 | 7,545028 | +0,62% |
| 2024-07-30 | 7,498507 | +0,30% |
| 2024-07-29 | 7,476313 | -0,19% |
| 2024-07-26 | 7,490833 | -0,05% |
| 2024-07-25 | 7,494548 | -0,15% |
| 2024-07-24 | 7,505581 | -0,03% |
| 2024-07-23 | 7,507475 | -0,23% |
| 2024-07-22 | 7,524837 | +0,10% |
| 2024-07-19 | 7,517525 | -0,28% |
| 2024-07-18 | 7,538481 | +0,10% |
| 2024-07-17 | 7,530926 | -0,45% |
| 2024-07-16 | 7,565198 | -0,27% |
| 2024-07-15 | 7,585369 | -0,59% |
| 2024-07-12 | 7,630265 | +0,08% |
| 2024-07-11 | 7,624144 | +0,57% |
| 2024-07-10 | 7,581169 | -0,10% |
| 2024-07-09 | 7,589024 | +0,14% |
| 2024-07-08 | 7,578610 | +0,14% |
| 2024-07-05 | 7,567686 | -0,33% |
| 2024-07-04 | 7,592972 | -0,06% |
| 2024-07-03 | 7,597176 | +0,33% |
| 2024-07-02 | 7,571860 | +0,13% |
| 2024-07-01 | 7,561790 | -0,27% |
| 2024-06-28 | 7,582507 | -0,30% |
| 2024-06-27 | 7,604944 | -0,03% |
| 2024-06-26 | 7,606872 | +0,06% |
| 2024-06-25 | 7,602243 | -0,27% |
| 2024-06-24 | 7,622661 | +0,04% |
| 2024-06-21 | 7,619419 | -0,12% |
| 2024-06-20 | 7,628335 | +0,54% |
| 2024-06-19 | 7,587542 | +0,06% |
| 2024-06-18 | 7,583328 | +0,13% |
| 2024-06-17 | 7,573376 | -0,03% |
| 2024-06-14 | 7,575369 | -0,02% |
| 2024-06-13 | 7,576609 | -0,41% |
| 2024-06-12 | 7,607722 | +0,46% |
| 2024-06-11 | 7,572578 | -0,10% |
| 2024-06-10 | 7,580117 | +0,60% |
| 2024-06-07 | 7,535226 | -0,64% |
| 2024-06-06 | 7,584099 | +0,32% |
| 2024-06-05 | 7,559776 | +0,24% |
| 2024-06-04 | 7,541748 | -0,50% |
| 2024-06-03 | 7,579320 | +0,48% |
| 2024-05-31 | 7,543122 | +0,02% |
| 2024-05-30 | 7,541623 | +0,56% |
| 2024-05-29 | 7,499414 | -0,50% |
| 2024-05-28 | 7,536881 | -0,07% |
| 2024-05-27 | 7,542374 | -0,01% |
| 2024-05-24 | 7,543065 | -0,07% |
| 2024-05-23 | 7,548681 | +0,08% |
| 2024-05-22 | 7,542565 | -0,05% |
| 2024-05-21 | 7,546180 | -0,65% |
| 2024-05-17 | 7,595225 | +0,43% |
| 2024-05-16 | 7,562993 | +0,28% |
| 2024-05-15 | 7,541830 | +0,17% |
| 2024-05-14 | 7,529222 | +0,19% |
| 2024-05-13 | 7,514826 | +0,11% |
| 2024-05-10 | 7,506340 | -0,35% |
| 2024-05-09 | 7,532470 | +0,26% |
| 2024-05-08 | 7,513061 | -0,09% |
| 2024-05-07 | 7,519973 | +0,04% |
| 2024-05-06 | 7,516756 | +0,31% |
| 2024-05-03 | 7,493270 | +0,11% |
| 2024-05-02 | 7,484910 | +0,11% |
| 2024-04-30 | 7,477001 | -0,52% |
| 2024-04-29 | 7,515748 | +0,45% |
| 2024-04-26 | 7,482234 | +0,50% |
| 2024-04-25 | 7,445136 | -0,34% |
| 2024-04-24 | 7,470582 | +0,04% |
| 2024-04-23 | 7,467573 | +0,33% |
| 2024-04-22 | 7,442936 | +0,63% |
| 2024-04-19 | 7,396629 | +0,23% |
| 2024-04-18 | 7,379856 | +0,42% |
| 2024-04-17 | 7,349074 | -0,03% |
| 2024-04-16 | 7,351326 | -0,55% |
| 2024-04-15 | 7,392183 | -0,02% |
| 2024-04-12 | 7,393727 | -0,08% |
| 2024-04-11 | 7,399867 | +0,14% |
| 2024-04-10 | 7,389300 | +0,27% |
| 2024-04-09 | 7,369567 | -0,20% |
| 2024-04-08 | 7,384383 | +1,00% |
| 2024-04-05 | 7,311144 | -0,25% |
| 2024-04-04 | 7,329602 | -0,22% |
| 2024-04-03 | 7,345460 | -0,07% |
| 2024-04-02 | 7,350856 | +0,25% |
| 2024-03-28 | 7,332654 | +0,54% |
| 2024-03-27 | 7,293032 | +0,12% |
| 2024-03-26 | 7,284099 | +0,29% |
| 2024-03-25 | 7,263026 | -0,06% |
| 2024-03-22 | 7,267141 | +0,63% |
| 2024-03-21 | 7,221999 | +0,42% |
| 2024-03-20 | 7,191683 | +0,02% |
| 2024-03-19 | 7,189954 | +0,36% |
| 2024-03-18 | 7,164466 | +0,20% |
| 2024-03-14 | 7,150179 | -0,67% |
| 2024-03-13 | 7,198174 | +0,10% |
| 2024-03-12 | 7,190865 | +0,55% |
| 2024-03-11 | 7,151348 | +0,12% |
| 2024-03-08 | 7,142450 | -0,03% |
| 2024-03-07 | 7,144884 | +0,28% |
| 2024-03-06 | 7,125066 | -0,09% |
| 2024-03-05 | 7,131748 | -0,05% |
| 2024-03-04 | 7,135523 | -0,18% |
| 2024-03-01 | 7,148739 | +0,37% |
| 2024-02-29 | 7,122653 | +0,37% |
| 2024-02-28 | 7,096165 | +0,09% |
| 2024-02-27 | 7,089433 | +0,19% |
| 2024-02-26 | 7,075772 | -0,14% |
| 2024-02-23 | 7,085343 | +0,38% |
| 2024-02-22 | 7,058532 | +0,15% |
| 2024-02-21 | 7,047910 | +0,17% |
| 2024-02-20 | 7,035713 | -0,44% |
| 2024-02-19 | 7,066658 | -0,16% |
| 2024-02-16 | 7,078277 | +0,04% |
| 2024-02-15 | 7,075545 | +0,39% |
| 2024-02-14 | 7,047867 | +0,62% |
| 2024-02-13 | 7,004238 | -0,58% |
| 2024-02-12 | 7,045015 | +0,42% |
| 2024-02-09 | 7,015237 | +0,18% |
| 2024-02-08 | 7,002955 | -0,06% |
| 2024-02-07 | 7,006871 | -0,02% |
| 2024-02-06 | 7,008425 | +0,87% |
| 2024-02-05 | 6,948059 | +0,53% |
| 2024-02-02 | 6,911625 | -0,12% |
| 2024-02-01 | 6,919968 | +0,03% |
| 2024-01-31 | 6,917817 | -0,40% |
| 2024-01-30 | 6,945410 | +0,10% |
| 2024-01-29 | 6,938277 | +0,49% |
| 2024-01-26 | 6,904420 | +0,54% |
| 2024-01-25 | 6,867014 | +0,00% |
| 2024-01-24 | 6,866931 | +0,82% |
| 2024-01-23 | 6,811237 | +0,69% |
| 2024-01-22 | 6,764229 | +0,03% |
| 2024-01-19 | 6,761934 | -0,22% |
| 2024-01-18 | 6,776635 | +0,28% |
| 2024-01-17 | 6,757966 | -0,57% |
| 2024-01-16 | 6,796844 | -0,25% |
| 2024-01-15 | 6,813873 | +0,17% |
| 2024-01-12 | 6,802381 | +0,18% |
| 2024-01-11 | 6,790276 | +0,02% |
| 2024-01-10 | 6,789103 | +0,09% |
| 2024-01-09 | 6,783081 | -0,06% |
| 2024-01-08 | 6,787307 | +0,14% |
| 2024-01-05 | 6,777519 | -0,02% |
| 2024-01-04 | 6,779072 | +0,15% |
| 2024-01-03 | 6,768813 | -0,75% |
| 2024-01-02 | 6,820177 | -0,11% |
| 2023-12-29 | 6,827422 | +0,45% |
| 2023-12-28 | 6,796516 | +0,07% |
| 2023-12-27 | 6,791829 | -0,16% |
| 2023-12-22 | 6,802640 | -0,55% |
| 2023-12-21 | 6,839962 | -0,01% |
| 2023-12-20 | 6,840643 | +0,14% |
| 2023-12-19 | 6,830874 | -0,07% |
| 2023-12-18 | 6,835329 | +0,47% |
| 2023-12-15 | 6,803426 | +0,11% |
| 2023-12-14 | 6,796020 | +0,85% |
| 2023-12-13 | 6,738863 | -0,47% |
| 2023-12-12 | 6,770784 | +0,17% |
| 2023-12-11 | 6,758958 | -0,48% |
| 2023-12-08 | 6,791634 | +0,49% |
| 2023-12-07 | 6,758796 | -0,07% |
| 2023-12-06 | 6,763243 | +0,34% |
| 2023-12-05 | 6,740461 | -0,17% |
| 2023-12-04 | 6,752240 | -0,16% |
| 2023-12-01 | 6,762723 | +1,07% |
| 2023-11-30 | 6,691064 | +0,32% |
| 2023-11-29 | 6,669967 | -0,23% |
| 2023-11-28 | 6,685337 | +0,20% |
| 2023-11-27 | 6,672210 | -0,21% |
| 2023-11-24 | 6,686271 | +0,26% |
| 2023-11-23 | 6,668663 | -0,30% |
| 2023-11-22 | 6,688551 | +0,43% |
| 2023-11-21 | 6,659928 | -0,18% |
| 2023-11-20 | 6,671814 | +0,48% |
| 2023-11-17 | 6,639739 | +0,42% |
| 2023-11-16 | 6,611708 | -0,25% |
| 2023-11-15 | 6,628567 | +0,25% |
| 2023-11-14 | 6,611872 | +0,61% |
| 2023-11-13 | 6,571771 | +0,06% |
| 2023-11-10 | 6,567680 | -0,79% |
| 2023-11-09 | 6,619721 | +0,09% |
| 2023-11-08 | 6,614047 | +0,32% |
| 2023-11-07 | 6,592799 | -0,17% |
| 2023-11-06 | 6,603907 | -0,25% |
| 2023-11-03 | 6,620391 | +0,89% |
| 2023-11-02 | 6,562049 | +1,16% |
| 2023-10-31 | 6,486764 | -0,31% |
| 2023-10-30 | 6,507017 | +0,14% |
| 2023-10-27 | 6,498177 | -0,09% |
| 2023-10-26 | 6,503806 | 0,00% |
| 2023-10-25 | 6,503916 | +0,15% |
| 2023-10-24 | 6,494238 | +0,43% |
| 2023-10-20 | 6,466564 | -1,03% |
| 2023-10-19 | 6,533546 | -0,24% |
| 2023-10-18 | 6,549556 | -1,18% |
| 2023-10-17 | 6,627934 | +0,22% |
| 2023-10-16 | 6,613359 | +0,28% |
| 2023-10-13 | 6,594747 | -0,30% |
| 2023-10-12 | 6,614528 | -0,36% |
| 2023-10-11 | 6,638754 | -0,02% |
| 2023-10-10 | 6,640035 | +0,80% |
| 2023-10-09 | 6,587279 | -0,28% |
| 2023-10-06 | 6,606081 | 0,00% |
| 2023-10-05 | 6,606237 | +0,03% |
| 2023-10-04 | 6,604119 | -0,31% |
| 2023-10-03 | 6,624707 | -0,55% |
| 2023-10-02 | 6,661010 | -0,42% |
| 2023-09-29 | 6,689102 | +0,01% |
| 2023-09-28 | 6,688433 | +0,88% |
| 2023-09-27 | 6,630253 | -0,06% |
| 2023-09-26 | 6,634219 | -0,23% |
| 2023-09-25 | 6,649769 | +0,44% |
| 2023-09-22 | 6,620571 | +0,39% |
| 2023-09-21 | 6,594716 | +0,15% |
| 2023-09-20 | 6,584773 | +0,16% |
| 2023-09-19 | 6,574210 | -0,04% |
| 2023-09-18 | 6,577057 | -0,64% |
| 2023-09-15 | 6,619460 | +0,03% |
| 2023-09-14 | 6,617663 | +0,33% |
| 2023-09-13 | 6,595941 | -0,36% |
| 2023-09-12 | 6,619819 | +0,85% |
| 2023-09-11 | 6,563808 | -0,22% |
| 2023-09-08 | 6,578064 | -0,55% |
| 2023-09-07 | 6,614538 | +0,12% |
| 2023-09-06 | 6,606772 | +0,35% |
| 2023-09-05 | 6,583471 | +0,41% |
| 2023-09-04 | 6,556634 | +0,09% |
| 2023-09-01 | 6,550720 | +0,63% |
| 2023-08-31 | 6,509738 | -0,06% |
| 2023-08-30 | 6,513944 | -0,56% |
| 2023-08-29 | 6,550336 | +0,38% |
| 2023-08-28 | 6,525503 | +0,67% |
| 2023-08-25 | 6,482222 | +0,39% |
| 2023-08-24 | 6,456766 | -0,22% |
| 2023-08-23 | 6,471172 | +0,13% |
| 2023-08-22 | 6,462632 | +0,22% |
| 2023-08-21 | 6,448612 | +0,19% |
| 2023-08-18 | 6,436120 | -0,82% |
| 2023-08-17 | 6,489614 | +0,41% |
| 2023-08-16 | 6,463087 | -0,41% |
| 2023-08-15 | 6,489628 | +0,40% |
| 2023-08-14 | 6,463749 | -0,41% |
| 2023-08-11 | 6,490186 | -0,29% |
| 2023-08-10 | 6,509006 | -0,29% |
| 2023-08-09 | 6,527674 | +0,39% |
| 2023-08-08 | 6,502131 | -0,99% |
| 2023-08-07 | 6,567172 | -0,34% |
| 2023-08-04 | 6,589582 | +0,37% |
| 2023-08-03 | 6,565177 | +0,57% |
| 2023-08-02 | 6,527867 | 0,00% |
| 2023-08-02 | 6,527881 | -0,77% |
| 2023-08-01 | 6,578847 | 0,00% |
| 2023-08-01 | 6,578862 | +0,69% |
| 2023-07-31 | 6,533512 | -0,03% |
| 2023-07-31 | 6,535288 | +0,41% |
| 2023-07-28 | 6,508579 | -0,03% |
| 2023-07-28 | 6,510335 | +2,14% |
| 2023-07-27 | 6,373631 | +0,11% |
| 2023-07-27 | 6,366574 | -0,16% |
| 2023-07-26 | 6,376760 | +0,15% |
| 2023-07-26 | 6,367056 | +0,61% |
| 2023-07-25 | 6,328335 | +0,15% |
| 2023-07-25 | 6,319014 | +0,01% |
| 2023-07-24 | 6,318697 | +0,16% |
| 2023-07-24 | 6,308384 | +0,01% |
| 2023-07-21 | 6,307899 | +0,15% |
| 2023-07-21 | 6,298297 | +0,37% |
| 2023-07-20 | 6,274839 | +0,15% |
| 2023-07-20 | 6,265689 | +1,05% |
| 2023-07-19 | 6,200778 | +0,14% |
| 2023-07-19 | 6,192000 | +0,44% |
| 2023-07-18 | 6,164732 | +0,15% |
| 2023-07-18 | 6,155494 | -0,17% |
| 2023-07-17 | 6,165835 | +0,13% |
| 2023-07-17 | 6,157759 | -0,56% |
| 2023-07-14 | 6,192501 | +0,11% |
| 2023-07-14 | 6,185871 | -0,44% |
| 2023-07-13 | 6,213068 | +0,10% |
| 2023-07-13 | 6,206630 | -0,15% |
| 2023-07-12 | 6,216177 | +0,08% |
| 2023-07-12 | 6,211117 | +0,36% |
| 2023-07-11 | 6,188628 | +0,06% |
| 2023-07-11 | 6,184660 | +0,07% |
| 2023-07-10 | 6,180383 | +0,06% |
| 2023-07-10 | 6,176491 | -0,61% |
| 2023-07-07 | 6,214224 | +0,07% |
| 2023-07-07 | 6,209670 | +1,37% |
| 2023-07-06 | 6,126001 | +0,04% |
| 2023-07-06 | 6,123656 | -0,15% |
| 2023-07-05 | 6,132964 | +0,06% |
| 2023-07-05 | 6,129045 | +0,28% |
| 2023-07-04 | 6,112037 | +0,03% |
| 2023-07-04 | 6,109928 | +0,22% |
| 2023-07-03 | 6,096220 | +0,04% |
| 2023-07-03 | 6,094003 | +0,83% |
| 2023-06-30 | 6,043790 | +0,04% |
| 2023-06-30 | 6,041272 | +0,35% |
| 2023-06-29 | 6,019997 | +0,04% |
| 2023-06-29 | 6,017556 | +0,36% |
| 2023-06-28 | 5,995992 | +0,06% |
| 2023-06-28 | 5,992142 | +0,40% |
| 2023-06-27 | 5,968543 | +0,05% |
| 2023-06-27 | 5,965556 | -0,09% |
| 2023-06-26 | 5,970826 | +0,05% |
| 2023-06-26 | 5,967766 | -0,25% |
| 2023-06-23 | 5,982653 | +0,06% |
| 2023-06-23 | 5,979197 | -0,29% |
| 2023-06-22 | 5,996614 | +0,07% |
| 2023-06-22 | 5,992476 | -0,31% |
| 2023-06-21 | 6,010896 | +0,06% |
| 2023-06-21 | 6,007076 | -0,37% |
| 2023-06-20 | 6,029237 | +0,06% |
| 2023-06-20 | 6,025664 | -0,52% |
| 2023-06-19 | 6,057039 | +0,09% |
| 2023-06-19 | 6,051312 | -0,42% |
| 2023-06-16 | 6,077106 | +0,11% |
| 2023-06-16 | 6,070700 | -0,11% |
| 2023-06-15 | 6,077529 | +0,12% |
| 2023-06-15 | 6,070367 | +0,52% |
| 2023-06-14 | 6,038925 | +0,13% |
| 2023-06-14 | 6,031086 | +0,35% |
| 2023-06-13 | 6,010077 | +0,11% |
| 2023-06-13 | 6,003476 | +0,39% |
| 2023-06-12 | 5,980392 | -0,12% |
| 2023-06-09 | 5,987647 | +0,18% |
| 2023-06-08 | 5,976805 | -0,01% |
| 2023-06-07 | 5,977477 | +0,03% |
| 2023-06-06 | 5,975801 | +0,17% |
| 2023-06-05 | 5,965670 | +0,26% |
| 2023-06-02 | 5,950041 | +1,01% |
| 2023-06-01 | 5,890534 | +0,48% |
| 2023-05-31 | 5,862544 | -0,67% |
| 2023-05-30 | 5,902053 | +0,19% |
| 2023-05-26 | 5,890962 | +0,31% |
| 2023-05-25 | 5,872498 | -0,23% |
| 2023-05-24 | 5,885759 | -0,97% |
| 2023-05-23 | 5,943442 | +0,17% |
| 2023-05-22 | 5,933305 | -0,09% |
| 2023-05-19 | 5,938905 | +0,77% |
| 2023-05-18 | 5,893559 | +0,37% |
| 2023-05-17 | 5,871992 | +0,17% |
| 2023-05-16 | 5,861742 | -0,24% |
| 2023-05-15 | 5,876083 | -0,41% |
| 2023-05-12 | 5,900032 | +0,11% |
| 2023-05-11 | 5,893593 | +0,64% |
| 2023-05-10 | 5,856037 | -0,03% |
| 2023-05-09 | 5,857963 | -0,08% |
| 2023-05-08 | 5,862720 | +0,59% |
| 2023-05-05 | 5,828182 | +0,79% |
| 2023-05-04 | 5,782762 | -0,45% |
| 2023-05-03 | 5,808713 | -0,02% |
| 2023-05-02 | 5,809712 | -0,94% |
| 2023-04-28 | 5,864557 | +0,25% |
| 2023-04-27 | 5,849910 | +0,15% |
| 2023-04-26 | 5,841343 | -0,40% |
| 2023-04-25 | 5,864909 | -0,53% |
| 2023-04-24 | 5,896303 | -0,20% |
| 2023-04-21 | 5,908309 | -0,13% |
| 2023-04-20 | 5,916135 | -0,36% |
| 2023-04-19 | 5,937480 | +0,77% |
| 2023-04-18 | 5,891966 | -0,14% |
| 2023-04-17 | 5,900062 | +0,34% |
| 2023-04-14 | 5,880149 | -0,03% |
| 2023-04-13 | 5,881931 | -0,22% |
| 2023-04-12 | 5,894752 | +0,01% |
| 2023-04-11 | 5,894139 | +0,57% |
| 2023-04-06 | 5,860910 | +0,37% |
| 2023-04-05 | 5,839181 | -0,52% |
| 2023-04-04 | 5,869739 | -0,53% |
| 2023-04-03 | 5,901241 | +0,37% |
| 2023-03-31 | 5,879203 | +0,05% |
| 2023-03-30 | 5,876308 | +0,73% |
| 2023-03-29 | 5,833741 | -0,14% |
| 2023-03-28 | 5,841795 | -0,36% |
| 2023-03-27 | 5,862615 | +0,00% |
| 2023-03-24 | 5,862364 | -0,31% |
| 2023-03-23 | 5,880822 | -0,47% |
| 2023-03-22 | 5,908297 | -0,20% |
| 2023-03-21 | 5,920287 | -0,53% |
| 2023-03-20 | 5,952032 | +0,46% |
| 2023-03-17 | 5,925064 | -0,60% |
| 2023-03-16 | 5,960771 | -0,91% |
| 2023-03-14 | 6,015463 | +1,25% |
| 2023-03-13 | 5,941336 | -1,00% |
| 2023-03-10 | 6,001494 | +0,00% |
| 2023-03-09 | 6,001290 | -0,73% |
| 2023-03-08 | 6,045158 | +1,15% |
| 2023-03-07 | 5,976333 | -0,81% |
| 2023-03-06 | 6,025213 | +0,47% |
| 2023-03-03 | 5,996996 | – |