Aktuális árfolyam
11.626,5017
2025-10-14
Eszközérték
3.937 M
Forint
Hozam (3 év)
+16,27%
Évesített hozam
+6,16%
Maximum ár
11.674,2480
Minimum ár
9.669,8235
Volatilitás
5,28%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-10-14 | 11.626,501723 | - |
| 2025-10-13 | 11.674,247985 | +0,41% |
| 2025-10-10 | 11.668,149176 | -0,05% |
| 2025-10-09 | 11.633,109302 | -0,30% |
| 2025-10-08 | 11.631,194655 | -0,02% |
| 2025-10-07 | 11.602,867163 | -0,24% |
| 2025-10-06 | 11.550,750391 | -0,45% |
| 2025-10-03 | 11.537,853618 | -0,11% |
| 2025-10-02 | 11.491,812441 | -0,40% |
| 2025-10-01 | 11.439,567264 | -0,45% |
| 2025-09-30 | 11.438,454641 | -0,01% |
| 2025-09-29 | 11.430,211484 | -0,07% |
| 2025-09-26 | 11.428,968149 | -0,01% |
| 2025-09-25 | 11.425,513414 | -0,03% |
| 2025-09-24 | 11.438,709031 | +0,12% |
| 2025-09-23 | 11.458,862884 | +0,18% |
| 2025-09-22 | 11.395,736015 | -0,55% |
| 2025-09-19 | 11.371,243798 | -0,21% |
| 2025-09-18 | 11.369,535535 | -0,02% |
| 2025-09-17 | 11.366,419105 | -0,03% |
| 2025-09-16 | 11.364,422179 | -0,02% |
| 2025-09-15 | 11.387,862748 | +0,21% |
| 2025-09-12 | 11.359,412130 | -0,25% |
| 2025-09-11 | 11.366,401732 | +0,06% |
| 2025-09-10 | 11.383,049607 | +0,15% |
| 2025-09-09 | 11.365,805865 | -0,15% |
| 2025-09-08 | 11.387,838218 | +0,19% |
| 2025-09-05 | 11.361,760197 | -0,23% |
| 2025-09-04 | 11.328,712752 | -0,29% |
| 2025-09-03 | 11.320,709808 | -0,07% |
| 2025-09-02 | 11.313,820996 | -0,06% |
| 2025-09-01 | 11.362,345381 | +0,43% |
| 2025-08-29 | 11.368,514264 | +0,05% |
| 2025-08-28 | 11.417,747500 | +0,43% |
| 2025-08-27 | 11.403,801513 | -0,12% |
| 2025-08-26 | 11.421,186543 | +0,15% |
| 2025-08-25 | 11.432,903367 | +0,10% |
| 2025-08-22 | 11.484,709781 | +0,45% |
| 2025-08-21 | 11.424,015604 | -0,53% |
| 2025-08-19 | 11.482,073396 | +0,51% |
| 2025-08-18 | 11.430,121226 | -0,45% |
| 2025-08-15 | 11.410,089413 | -0,18% |
| 2025-08-14 | 11.408,353052 | -0,02% |
| 2025-08-13 | 11.386,449588 | -0,19% |
| 2025-08-12 | 11.400,445971 | +0,12% |
| 2025-08-11 | 11.370,490608 | -0,26% |
| 2025-08-08 | 11.428,196163 | +0,51% |
| 2025-08-07 | 11.421,024489 | -0,06% |
| 2025-08-06 | 11.386,553905 | -0,30% |
| 2025-08-05 | 11.387,739928 | +0,01% |
| 2025-08-04 | 11.373,837282 | -0,12% |
| 2025-08-01 | 11.419,494438 | +0,40% |
| 2025-07-31 | 11.417,078969 | -0,02% |
| 2025-07-30 | 11.446,226310 | +0,26% |
| 2025-07-29 | 11.434,941785 | -0,10% |
| 2025-07-28 | 11.457,902679 | +0,20% |
| 2025-07-25 | 11.470,795409 | +0,11% |
| 2025-07-24 | 11.476,016853 | +0,05% |
| 2025-07-23 | 11.472,302686 | -0,03% |
| 2025-07-22 | 11.450,036980 | -0,19% |
| 2025-07-21 | 11.456,002126 | +0,05% |
| 2025-07-18 | 11.427,838457 | -0,25% |
| 2025-07-17 | 11.381,510189 | -0,41% |
| 2025-07-16 | 11.320,292209 | -0,54% |
| 2025-07-15 | 11.362,227471 | +0,37% |
| 2025-07-14 | 11.331,186165 | -0,27% |
| 2025-07-11 | 11.358,860410 | +0,24% |
| 2025-07-10 | 11.377,026550 | +0,16% |
| 2025-07-09 | 11.345,930422 | -0,27% |
| 2025-07-08 | 11.303,764491 | -0,37% |
| 2025-07-07 | 11.321,742429 | +0,16% |
| 2025-07-04 | 11.329,443600 | +0,07% |
| 2025-07-03 | 11.330,045089 | +0,01% |
| 2025-07-02 | 11.298,511028 | -0,28% |
| 2025-07-01 | 11.259,983720 | -0,34% |
| 2025-06-30 | 11.255,260541 | -0,04% |
| 2025-06-27 | 11.279,105445 | +0,21% |
| 2025-06-26 | 11.236,960412 | -0,37% |
| 2025-06-25 | 11.225,443555 | -0,10% |
| 2025-06-24 | 11.239,515260 | +0,13% |
| 2025-06-23 | 11.199,919221 | -0,35% |
| 2025-06-20 | 11.194,831952 | -0,05% |
| 2025-06-19 | 11.203,211543 | +0,07% |
| 2025-06-18 | 11.203,558943 | +0,00% |
| 2025-06-17 | 11.220,807017 | +0,15% |
| 2025-06-16 | 11.224,860894 | +0,04% |
| 2025-06-13 | 11.192,184493 | -0,29% |
| 2025-06-12 | 11.219,019366 | +0,24% |
| 2025-06-11 | 11.231,075685 | +0,11% |
| 2025-06-10 | 11.225,247342 | -0,05% |
| 2025-06-06 | 11.175,010941 | -0,45% |
| 2025-06-05 | 11.162,874755 | -0,11% |
| 2025-06-04 | 11.177,673610 | +0,13% |
| 2025-06-03 | 11.139,438931 | -0,34% |
| 2025-06-02 | 11.123,781837 | -0,14% |
| 2025-05-30 | 11.117,567356 | -0,06% |
| 2025-05-29 | 11.109,546100 | -0,07% |
| 2025-05-28 | 11.103,513000 | -0,05% |
| 2025-05-27 | 11.103,391305 | 0,00% |
| 2025-05-26 | 11.098,077849 | -0,05% |
| 2025-05-23 | 11.073,869880 | -0,22% |
| 2025-05-22 | 11.071,754814 | -0,02% |
| 2025-05-21 | 11.083,569234 | +0,11% |
| 2025-05-20 | 11.086,891832 | +0,03% |
| 2025-05-19 | 11.059,641245 | -0,25% |
| 2025-05-16 | 11.054,853698 | -0,04% |
| 2025-05-15 | 11.053,223378 | -0,01% |
| 2025-05-14 | 11.055,633107 | +0,02% |
| 2025-05-13 | 11.071,036903 | +0,14% |
| 2025-05-12 | 11.054,587817 | -0,15% |
| 2025-05-09 | 11.028,329006 | -0,24% |
| 2025-05-08 | 11.027,251742 | -0,01% |
| 2025-05-07 | 11.024,384632 | -0,03% |
| 2025-05-06 | 11.021,399027 | -0,03% |
| 2025-05-05 | 11.020,780768 | -0,01% |
| 2025-04-30 | 11.011,096007 | -0,09% |
| 2025-04-29 | 11.008,967113 | -0,02% |
| 2025-04-28 | 11.006,751604 | -0,02% |
| 2025-04-25 | 10.998,725594 | -0,07% |
| 2025-04-24 | 10.994,142732 | -0,04% |
| 2025-04-23 | 10.991,647677 | -0,02% |
| 2025-04-22 | 10.989,341353 | -0,02% |
| 2025-04-17 | 10.975,742305 | -0,12% |
| 2025-04-16 | 10.973,668838 | -0,02% |
| 2025-04-15 | 10.971,668209 | -0,02% |
| 2025-04-14 | 10.970,006954 | -0,02% |
| 2025-04-11 | 10.963,685682 | -0,06% |
| 2025-04-10 | 10.962,671333 | -0,01% |
| 2025-04-09 | 10.960,436601 | -0,02% |
| 2025-04-08 | 10.960,943831 | +0,00% |
| 2025-04-07 | 10.959,283208 | -0,02% |
| 2025-04-04 | 10.954,733051 | -0,04% |
| 2025-04-03 | 10.950,867131 | -0,04% |
| 2025-04-02 | 10.947,589270 | -0,03% |
| 2025-04-01 | 10.945,712020 | -0,02% |
| 2025-03-31 | 10.944,965108 | -0,01% |
| 2025-03-28 | 10.937,497261 | -0,07% |
| 2025-03-27 | 10.934,888333 | -0,02% |
| 2025-03-26 | 10.935,735132 | +0,01% |
| 2025-03-25 | 10.938,020387 | +0,02% |
| 2025-03-24 | 10.938,963776 | +0,01% |
| 2025-03-21 | 10.946,967836 | +0,07% |
| 2025-03-20 | 10.969,303605 | +0,20% |
| 2025-03-19 | 10.989,971858 | +0,19% |
| 2025-03-18 | 10.990,550297 | +0,01% |
| 2025-03-17 | 10.960,014617 | -0,28% |
| 2025-03-14 | 10.925,543375 | -0,31% |
| 2025-03-13 | 10.914,351706 | -0,10% |
| 2025-03-12 | 10.918,023828 | +0,03% |
| 2025-03-11 | 10.912,645040 | -0,05% |
| 2025-03-10 | 10.919,111153 | +0,06% |
| 2025-03-07 | 10.923,859471 | +0,04% |
| 2025-03-06 | 10.926,323245 | +0,02% |
| 2025-03-05 | 10.902,220080 | -0,22% |
| 2025-03-04 | 10.902,696153 | +0,00% |
| 2025-03-03 | 10.899,866514 | -0,03% |
| 2025-02-28 | 10.894,981576 | -0,04% |
| 2025-02-27 | 10.893,120520 | -0,02% |
| 2025-02-26 | 10.890,496998 | -0,02% |
| 2025-02-25 | 10.888,028242 | -0,02% |
| 2025-02-24 | 10.885,341680 | -0,02% |
| 2025-02-21 | 10.878,540144 | -0,06% |
| 2025-02-20 | 10.876,174214 | -0,02% |
| 2025-02-19 | 10.874,447394 | -0,02% |
| 2025-02-18 | 10.872,991667 | -0,01% |
| 2025-02-17 | 10.871,338834 | -0,02% |
| 2025-02-14 | 10.866,154857 | -0,05% |
| 2025-02-13 | 10.864,728391 | -0,01% |
| 2025-02-12 | 10.861,937710 | -0,03% |
| 2025-02-11 | 10.859,723241 | -0,02% |
| 2025-02-10 | 10.861,111440 | +0,01% |
| 2025-02-07 | 10.855,459968 | -0,05% |
| 2025-02-06 | 10.853,173340 | -0,02% |
| 2025-02-05 | 10.849,886727 | -0,03% |
| 2025-02-04 | 10.845,765406 | -0,04% |
| 2025-02-03 | 10.843,818982 | -0,02% |
| 2025-01-31 | 10.839,596511 | -0,04% |
| 2025-01-30 | 10.837,614332 | -0,02% |
| 2025-01-29 | 10.834,949985 | -0,02% |
| 2025-01-28 | 10.831,225847 | -0,03% |
| 2025-01-27 | 10.829,680213 | -0,01% |
| 2025-01-24 | 10.823,101467 | -0,06% |
| 2025-01-23 | 10.820,729640 | -0,02% |
| 2025-01-22 | 10.816,715333 | -0,04% |
| 2025-01-21 | 10.812,975204 | -0,03% |
| 2025-01-20 | 10.812,073547 | -0,01% |
| 2025-01-17 | 10.806,994699 | -0,05% |
| 2025-01-16 | 10.804,684970 | -0,02% |
| 2025-01-15 | 10.800,173446 | -0,04% |
| 2025-01-14 | 10.796,337502 | -0,04% |
| 2025-01-13 | 10.792,616895 | -0,03% |
| 2025-01-10 | 10.786,380497 | -0,06% |
| 2025-01-09 | 10.783,251874 | -0,03% |
| 2025-01-08 | 10.780,199521 | -0,03% |
| 2025-01-07 | 10.790,322979 | +0,09% |
| 2025-01-06 | 10.791,875346 | +0,01% |
| 2025-01-03 | 10.774,082444 | -0,16% |
| 2025-01-02 | 10.775,556229 | +0,01% |
| 2024-12-31 | 10.721,510239 | -0,50% |
| 2024-12-30 | 10.719,457597 | -0,02% |
| 2024-12-23 | 10.706,275870 | -0,12% |
| 2024-12-20 | 10.698,842402 | -0,07% |
| 2024-12-19 | 10.697,504809 | -0,01% |
| 2024-12-18 | 10.697,257078 | 0,00% |
| 2024-12-17 | 10.693,449066 | -0,04% |
| 2024-12-16 | 10.693,577824 | +0,00% |
| 2024-12-13 | 10.691,440883 | -0,02% |
| 2024-12-12 | 10.689,109181 | -0,02% |
| 2024-12-11 | 10.684,698288 | -0,04% |
| 2024-12-10 | 10.681,938906 | -0,03% |
| 2024-12-09 | 10.677,588340 | -0,04% |
| 2024-12-06 | 10.668,837158 | -0,08% |
| 2024-12-05 | 10.667,098331 | -0,02% |
| 2024-12-04 | 10.662,321642 | -0,04% |
| 2024-12-03 | 10.661,096025 | -0,01% |
| 2024-12-02 | 10.659,885342 | -0,01% |
| 2024-11-29 | 10.655,439120 | -0,04% |
| 2024-11-28 | 10.651,246485 | -0,04% |
| 2024-11-27 | 10.654,443582 | +0,03% |
| 2024-11-26 | 10.651,744104 | -0,03% |
| 2024-11-25 | 10.646,815843 | -0,05% |
| 2024-11-22 | 10.637,770137 | -0,08% |
| 2024-11-21 | 10.633,386120 | -0,04% |
| 2024-11-20 | 10.632,031470 | -0,01% |
| 2024-11-19 | 10.631,046250 | -0,01% |
| 2024-11-18 | 10.626,808464 | -0,04% |
| 2024-11-15 | 10.643,671147 | +0,16% |
| 2024-11-14 | 10.633,035837 | -0,10% |
| 2024-11-13 | 10.615,736957 | -0,16% |
| 2024-11-12 | 10.613,300817 | -0,02% |
| 2024-11-11 | 10.608,932634 | -0,04% |
| 2024-11-08 | 10.608,723885 | 0,00% |
| 2024-11-07 | 10.601,199497 | -0,07% |
| 2024-11-06 | 10.591,652396 | -0,09% |
| 2024-11-05 | 10.629,459965 | +0,36% |
| 2024-11-04 | 10.640,241586 | +0,10% |
| 2024-10-31 | 10.620,300610 | -0,19% |
| 2024-10-30 | 10.643,211492 | +0,22% |
| 2024-10-29 | 10.657,738375 | +0,14% |
| 2024-10-28 | 10.684,551812 | +0,25% |
| 2024-10-25 | 10.671,865439 | -0,12% |
| 2024-10-24 | 10.653,506046 | -0,17% |
| 2024-10-22 | 10.656,171654 | +0,03% |
| 2024-10-21 | 10.671,599449 | +0,14% |
| 2024-10-18 | 10.680,177191 | +0,08% |
| 2024-10-17 | 10.685,985474 | +0,05% |
| 2024-10-16 | 10.676,733051 | -0,09% |
| 2024-10-15 | 10.673,324036 | -0,03% |
| 2024-10-14 | 10.683,373144 | +0,09% |
| 2024-10-11 | 10.682,644748 | -0,01% |
| 2024-10-10 | 10.677,952924 | -0,04% |
| 2024-10-09 | 10.717,639240 | +0,37% |
| 2024-10-08 | 10.699,993146 | -0,16% |
| 2024-10-07 | 10.703,019741 | +0,03% |
| 2024-10-04 | 10.698,686913 | -0,04% |
| 2024-10-03 | 10.688,385907 | -0,10% |
| 2024-10-02 | 10.710,465032 | +0,21% |
| 2024-10-01 | 10.735,185317 | +0,23% |
| 2024-09-30 | 10.779,503554 | +0,41% |
| 2024-09-27 | 10.781,141338 | +0,02% |
| 2024-09-26 | 10.737,405609 | -0,41% |
| 2024-09-25 | 10.690,514840 | -0,44% |
| 2024-09-24 | 10.643,764656 | -0,44% |
| 2024-09-23 | 10.631,439702 | -0,12% |
| 2024-09-20 | 10.611,426269 | -0,19% |
| 2024-09-19 | 10.655,702139 | +0,42% |
| 2024-09-18 | 10.635,074220 | -0,19% |
| 2024-09-17 | 10.640,460556 | +0,05% |
| 2024-09-16 | 10.598,263429 | -0,40% |
| 2024-09-13 | 10.594,324981 | -0,04% |
| 2024-09-12 | 10.553,219037 | -0,39% |
| 2024-09-11 | 10.540,391890 | -0,12% |
| 2024-09-10 | 10.539,200159 | -0,01% |
| 2024-09-09 | 10.541,793817 | +0,02% |
| 2024-09-06 | 10.534,814556 | -0,07% |
| 2024-09-05 | 10.559,696832 | +0,24% |
| 2024-09-04 | 10.546,279181 | -0,13% |
| 2024-09-03 | 10.550,354609 | +0,04% |
| 2024-09-02 | 10.580,672704 | +0,29% |
| 2024-08-30 | 10.575,740601 | -0,05% |
| 2024-08-29 | 10.556,105699 | -0,19% |
| 2024-08-28 | 10.540,491961 | -0,15% |
| 2024-08-27 | 10.533,428507 | -0,07% |
| 2024-08-26 | 10.535,176860 | +0,02% |
| 2024-08-23 | 10.525,456433 | -0,09% |
| 2024-08-22 | 10.500,860300 | -0,23% |
| 2024-08-21 | 10.492,094448 | -0,08% |
| 2024-08-16 | 10.475,319424 | -0,16% |
| 2024-08-15 | 10.479,812545 | +0,04% |
| 2024-08-14 | 10.465,545250 | -0,14% |
| 2024-08-13 | 10.471,907746 | +0,06% |
| 2024-08-12 | 10.445,981030 | -0,25% |
| 2024-08-09 | 10.450,410113 | +0,04% |
| 2024-08-08 | 10.453,534017 | +0,03% |
| 2024-08-07 | 10.466,093060 | +0,12% |
| 2024-08-06 | 10.444,080853 | -0,21% |
| 2024-08-05 | 10.445,945990 | +0,02% |
| 2024-08-02 | 10.477,542288 | +0,30% |
| 2024-08-01 | 10.524,610469 | +0,45% |
| 2024-07-31 | 10.553,302675 | +0,27% |
| 2024-07-30 | 10.537,511678 | -0,15% |
| 2024-07-29 | 10.524,828745 | -0,12% |
| 2024-07-26 | 10.511,652195 | -0,13% |
| 2024-07-25 | 10.495,286327 | -0,16% |
| 2024-07-24 | 10.509,670279 | +0,14% |
| 2024-07-23 | 10.511,794192 | +0,02% |
| 2024-07-22 | 10.511,595471 | 0,00% |
| 2024-07-19 | 10.486,302911 | -0,24% |
| 2024-07-18 | 10.496,185317 | +0,09% |
| 2024-07-17 | 10.497,240275 | +0,01% |
| 2024-07-16 | 10.509,253764 | +0,11% |
| 2024-07-15 | 10.496,297073 | -0,12% |
| 2024-07-12 | 10.550,850281 | +0,52% |
| 2024-07-11 | 10.505,643177 | -0,43% |
| 2024-07-10 | 10.445,021746 | -0,58% |
| 2024-07-09 | 10.421,203655 | -0,23% |
| 2024-07-08 | 10.442,569695 | +0,21% |
| 2024-07-05 | 10.429,272371 | -0,13% |
| 2024-07-04 | 10.424,492548 | -0,05% |
| 2024-07-03 | 10.399,079131 | -0,24% |
| 2024-07-02 | 10.364,836916 | -0,33% |
| 2024-07-01 | 10.375,207231 | +0,10% |
| 2024-06-28 | 10.358,138515 | -0,16% |
| 2024-06-27 | 10.372,467061 | +0,14% |
| 2024-06-26 | 10.376,332842 | +0,04% |
| 2024-06-25 | 10.386,179520 | +0,09% |
| 2024-06-24 | 10.397,330435 | +0,11% |
| 2024-06-21 | 10.377,320567 | -0,19% |
| 2024-06-20 | 10.411,932327 | +0,33% |
| 2024-06-19 | 10.383,998633 | -0,27% |
| 2024-06-18 | 10.393,544964 | +0,09% |
| 2024-06-17 | 10.368,799307 | -0,24% |
| 2024-06-14 | 10.379,655606 | +0,10% |
| 2024-06-13 | 10.422,500297 | +0,41% |
| 2024-06-12 | 10.481,335509 | +0,56% |
| 2024-06-11 | 10.443,417427 | -0,36% |
| 2024-06-10 | 10.475,553037 | +0,31% |
| 2024-06-07 | 10.490,721298 | +0,14% |
| 2024-06-06 | 10.507,861405 | +0,16% |
| 2024-06-05 | 10.515,560248 | +0,07% |
| 2024-06-04 | 10.512,015982 | -0,03% |
| 2024-06-03 | 10.539,835850 | +0,26% |
| 2024-05-31 | 10.504,428158 | -0,34% |
| 2024-05-30 | 10.490,599608 | -0,13% |
| 2024-05-29 | 10.453,284416 | -0,36% |
| 2024-05-28 | 10.521,912754 | +0,66% |
| 2024-05-27 | 10.484,309871 | -0,36% |
| 2024-05-24 | 10.430,427323 | -0,51% |
| 2024-05-23 | 10.436,470445 | +0,06% |
| 2024-05-22 | 10.425,280722 | -0,11% |
| 2024-05-21 | 10.416,827732 | -0,08% |
| 2024-05-17 | 10.396,850813 | -0,19% |
| 2024-05-16 | 10.441,929152 | +0,43% |
| 2024-05-15 | 10.440,265414 | -0,02% |
| 2024-05-14 | 10.414,170585 | -0,25% |
| 2024-05-13 | 10.373,197280 | -0,39% |
| 2024-05-10 | 10.370,164171 | -0,03% |
| 2024-05-09 | 10.326,855567 | -0,42% |
| 2024-05-08 | 10.315,443644 | -0,11% |
| 2024-05-07 | 10.295,304024 | -0,20% |
| 2024-05-06 | 10.249,232441 | -0,45% |
| 2024-05-03 | 10.228,260196 | -0,20% |
| 2024-05-02 | 10.192,265494 | -0,35% |
| 2024-04-30 | 10.181,638827 | -0,10% |
| 2024-04-29 | 10.189,042614 | +0,07% |
| 2024-04-26 | 10.170,816587 | -0,18% |
| 2024-04-25 | 10.152,783573 | -0,18% |
| 2024-04-24 | 10.172,123907 | +0,19% |
| 2024-04-23 | 10.177,300055 | +0,05% |
| 2024-04-22 | 10.158,777903 | -0,18% |
| 2024-04-19 | 10.150,252964 | -0,08% |
| 2024-04-18 | 10.154,818578 | +0,04% |
| 2024-04-17 | 10.136,077572 | -0,18% |
| 2024-04-16 | 10.143,816404 | +0,08% |
| 2024-04-15 | 10.173,230876 | +0,29% |
| 2024-04-12 | 10.182,422376 | +0,09% |
| 2024-04-11 | 10.175,116436 | -0,07% |
| 2024-04-10 | 10.182,141604 | +0,07% |
| 2024-04-09 | 10.200,682936 | +0,18% |
| 2024-04-08 | 10.183,655851 | -0,17% |
| 2024-04-05 | 10.166,142514 | -0,17% |
| 2024-04-04 | 10.183,615312 | +0,17% |
| 2024-04-03 | 10.166,295862 | -0,17% |
| 2024-04-02 | 10.156,257113 | -0,10% |
| 2024-03-28 | 10.162,486264 | +0,06% |
| 2024-03-27 | 10.161,038554 | -0,01% |
| 2024-03-26 | 10.155,093583 | -0,06% |
| 2024-03-25 | 10.151,401301 | -0,04% |
| 2024-03-22 | 10.150,769671 | -0,01% |
| 2024-03-21 | 10.150,744866 | 0,00% |
| 2024-03-20 | 10.133,890533 | -0,17% |
| 2024-03-19 | 10.122,693289 | -0,11% |
| 2024-03-18 | 10.133,180852 | +0,10% |
| 2024-03-14 | 10.148,345431 | +0,15% |
| 2024-03-13 | 10.132,527600 | -0,16% |
| 2024-03-12 | 10.144,899737 | +0,12% |
| 2024-03-11 | 10.146,229969 | +0,01% |
| 2024-03-08 | 10.143,093400 | -0,03% |
| 2024-03-07 | 10.144,320649 | +0,01% |
| 2024-03-06 | 10.121,053109 | -0,23% |
| 2024-03-05 | 10.101,279928 | -0,20% |
| 2024-03-04 | 10.091,648525 | -0,10% |
| 2024-03-01 | 10.097,167661 | +0,05% |
| 2024-02-29 | 10.087,173756 | -0,10% |
| 2024-02-28 | 10.080,125115 | -0,07% |
| 2024-02-27 | 10.096,973780 | +0,17% |
| 2024-02-26 | 10.087,673347 | -0,09% |
| 2024-02-23 | 10.078,713121 | -0,09% |
| 2024-02-22 | 10.088,410004 | +0,10% |
| 2024-02-21 | 10.091,669972 | +0,03% |
| 2024-02-20 | 10.076,146474 | -0,15% |
| 2024-02-19 | 10.073,436409 | -0,03% |
| 2024-02-16 | 10.074,595643 | +0,01% |
| 2024-02-15 | 10.078,762332 | +0,04% |
| 2024-02-14 | 10.055,720849 | -0,23% |
| 2024-02-13 | 10.048,400173 | -0,07% |
| 2024-02-12 | 10.073,826196 | +0,25% |
| 2024-02-09 | 10.046,390328 | -0,27% |
| 2024-02-08 | 10.050,964313 | +0,05% |
| 2024-02-07 | 10.039,621564 | -0,11% |
| 2024-02-06 | 10.036,664606 | -0,03% |
| 2024-02-05 | 10.045,803848 | +0,09% |
| 2024-02-02 | 10.066,977743 | +0,21% |
| 2024-02-01 | 10.058,363113 | -0,09% |
| 2024-01-31 | 10.052,257010 | -0,06% |
| 2024-01-30 | 10.026,714899 | -0,25% |
| 2024-01-29 | 10.027,115952 | +0,00% |
| 2024-01-26 | 10.032,162765 | +0,05% |
| 2024-01-25 | 10.025,341105 | -0,07% |
| 2024-01-24 | 10.033,904651 | +0,09% |
| 2024-01-23 | 10.021,626371 | -0,12% |
| 2024-01-22 | 10.020,017275 | -0,02% |
| 2024-01-19 | 10.013,611733 | -0,06% |
| 2024-01-18 | 10.020,443564 | +0,07% |
| 2024-01-17 | 10.014,049087 | -0,06% |
| 2024-01-16 | 10.044,676607 | +0,31% |
| 2024-01-15 | 10.077,465685 | +0,33% |
| 2024-01-12 | 10.091,096114 | +0,14% |
| 2024-01-11 | 10.072,898293 | -0,18% |
| 2024-01-10 | 10.068,038722 | -0,05% |
| 2024-01-09 | 10.073,594098 | +0,06% |
| 2024-01-08 | 10.070,180076 | -0,03% |
| 2024-01-05 | 10.064,828526 | -0,05% |
| 2024-01-04 | 10.072,886603 | +0,08% |
| 2024-01-03 | 10.054,425941 | -0,18% |
| 2024-01-02 | 10.119,059966 | +0,64% |
| 2023-12-29 | 10.144,910971 | +0,26% |
| 2023-12-28 | 10.149,732386 | +0,05% |
| 2023-12-27 | 10.168,589586 | +0,19% |
| 2023-12-22 | 10.128,236947 | -0,40% |
| 2023-12-21 | 10.132,156077 | +0,04% |
| 2023-12-20 | 10.140,689004 | +0,08% |
| 2023-12-19 | 10.125,589164 | -0,15% |
| 2023-12-18 | 10.099,822269 | -0,25% |
| 2023-12-15 | 10.133,010578 | +0,33% |
| 2023-12-14 | 10.094,090727 | -0,38% |
| 2023-12-13 | 9.991,282715 | -1,02% |
| 2023-12-12 | 9.996,721965 | +0,05% |
| 2023-12-11 | 10.012,881270 | +0,16% |
| 2023-12-08 | 10.014,122764 | +0,01% |
| 2023-12-07 | 10.000,814842 | -0,13% |
| 2023-12-06 | 9.991,529995 | -0,09% |
| 2023-12-05 | 9.951,365198 | -0,40% |
| 2023-12-04 | 9.926,938262 | -0,25% |
| 2023-12-01 | 9.909,703494 | -0,17% |
| 2023-11-30 | 9.895,601292 | -0,14% |
| 2023-11-29 | 9.879,520610 | -0,16% |
| 2023-11-28 | 9.844,088288 | -0,36% |
| 2023-11-27 | 9.850,262174 | +0,06% |
| 2023-11-24 | 9.828,272008 | -0,22% |
| 2023-11-23 | 9.832,676436 | +0,04% |
| 2023-11-22 | 9.847,951760 | +0,16% |
| 2023-11-21 | 9.848,748580 | +0,01% |
| 2023-11-20 | 9.864,655883 | +0,16% |
| 2023-11-17 | 9.852,263270 | -0,13% |
| 2023-11-16 | 9.834,277373 | -0,18% |
| 2023-11-15 | 9.837,715997 | +0,03% |
| 2023-11-14 | 9.809,210521 | -0,29% |
| 2023-11-13 | 9.768,252246 | -0,42% |
| 2023-11-10 | 9.764,294515 | -0,04% |
| 2023-11-09 | 9.771,725984 | +0,08% |
| 2023-11-08 | 9.752,708880 | -0,19% |
| 2023-11-07 | 9.752,750512 | +0,00% |
| 2023-11-06 | 9.763,012320 | +0,11% |
| 2023-11-03 | 9.777,081036 | +0,14% |
| 2023-11-02 | 9.737,761851 | -0,40% |
| 2023-10-31 | 9.705,977853 | -0,33% |
| 2023-10-30 | 9.686,209408 | -0,20% |
| 2023-10-27 | 9.680,717509 | -0,06% |
| 2023-10-26 | 9.671,076447 | -0,10% |
| 2023-10-25 | 9.669,823456 | -0,01% |
| 2023-10-24 | 9.678,949891 | +0,09% |
| 2023-10-20 | 9.672,905209 | -0,06% |
| 2023-10-19 | 9.690,220966 | +0,18% |
| 2023-10-18 | 9.707,620920 | +0,18% |
| 2023-10-17 | 9.727,522367 | +0,21% |
| 2023-10-16 | 9.725,597249 | -0,02% |
| 2023-10-13 | 9.727,085131 | +0,02% |
| 2023-10-12 | 9.755,138967 | +0,29% |
| 2023-10-11 | 9.758,688827 | +0,04% |
| 2023-10-10 | 9.746,012902 | -0,13% |
| 2023-10-09 | 9.694,832678 | -0,53% |
| 2023-10-06 | 9.690,620964 | -0,04% |
| 2023-10-05 | 9.686,054122 | -0,05% |
| 2023-10-04 | 9.700,996557 | +0,15% |
| 2023-10-03 | 9.710,694621 | +0,10% |
| 2023-10-02 | 9.751,549892 | +0,42% |
| 2023-09-29 | 9.781,206118 | +0,30% |
| 2023-09-28 | 9.751,869842 | -0,30% |
| 2023-09-27 | 9.761,688322 | +0,10% |
| 2023-09-26 | 9.769,590360 | +0,08% |
| 2023-09-25 | 9.791,889727 | +0,23% |
| 2023-09-22 | 9.807,005109 | +0,15% |
| 2023-09-21 | 9.817,088725 | +0,10% |
| 2023-09-20 | 9.855,912583 | +0,40% |
| 2023-09-19 | 9.837,545282 | -0,19% |
| 2023-09-18 | 9.833,099453 | -0,05% |
| 2023-09-15 | 9.849,913348 | +0,17% |
| 2023-09-14 | 9.850,037405 | +0,00% |
| 2023-09-13 | 9.801,408016 | -0,49% |
| 2023-09-12 | 9.806,594668 | +0,05% |
| 2023-09-11 | 9.827,015397 | +0,21% |
| 2023-09-08 | 9.815,885637 | -0,11% |
| 2023-09-07 | 9.806,922499 | -0,09% |
| 2023-09-06 | 9.810,125853 | +0,03% |
| 2023-09-05 | 9.809,903653 | 0,00% |
| 2023-09-04 | 9.840,858284 | +0,32% |
| 2023-09-01 | 9.846,214936 | +0,05% |
| 2023-08-31 | 9.863,587265 | +0,18% |
| 2023-08-30 | 9.846,537873 | -0,17% |
| 2023-08-29 | 9.869,579413 | +0,23% |
| 2023-08-28 | 9.836,968589 | -0,33% |
| 2023-08-25 | 9.805,906798 | -0,32% |
| 2023-08-24 | 9.798,288376 | -0,08% |
| 2023-08-23 | 9.798,271668 | 0,00% |
| 2023-08-22 | 9.783,366113 | -0,15% |
| 2023-08-21 | 9.762,268827 | -0,22% |
| 2023-08-18 | 9.771,273292 | +0,09% |
| 2023-08-17 | 9.764,740377 | -0,07% |
| 2023-08-16 | 9.802,549455 | +0,39% |
| 2023-08-15 | 9.810,707395 | +0,08% |
| 2023-08-14 | 9.840,784362 | +0,31% |
| 2023-08-11 | 9.825,829161 | -0,15% |
| 2023-08-10 | 9.843,029586 | +0,18% |
| 2023-08-09 | 9.850,118657 | +0,07% |
| 2023-08-08 | 9.848,922626 | -0,01% |
| 2023-08-07 | 9.854,730933 | +0,06% |
| 2023-08-04 | 9.878,512135 | +0,24% |
| 2023-08-03 | 9.873,709031 | -0,05% |
| 2023-08-02 | 9.907,027947 | +0,34% |
| 2023-08-01 | 9.934,777523 | +0,28% |
| 2023-07-31 | 9.966,272590 | +0,32% |
| 2023-07-28 | 9.944,198650 | -0,22% |
| 2023-07-27 | 9.977,366013 | +0,33% |
| 2023-07-26 | 9.959,675051 | -0,18% |
| 2023-07-25 | 9.959,031511 | -0,01% |
| 2023-07-24 | 9.945,710767 | -0,13% |
| 2023-07-21 | 9.933,224858 | -0,13% |
| 2023-07-20 | 9.921,272678 | -0,12% |
| 2023-07-19 | 9.937,457939 | +0,16% |
| 2023-07-18 | 9.914,204326 | -0,23% |
| 2023-07-17 | 9.872,510065 | -0,42% |
| 2023-07-14 | 9.866,453105 | -0,06% |
| 2023-07-13 | 9.894,695362 | +0,29% |
| 2023-07-12 | 9.866,949678 | -0,28% |
| 2023-07-11 | 9.815,225921 | -0,52% |
| 2023-07-10 | 9.767,350111 | -0,49% |
| 2023-07-07 | 9.759,151169 | -0,08% |
| 2023-07-06 | 9.772,407942 | +0,14% |
| 2023-07-05 | 9.825,323461 | +0,54% |
| 2023-07-04 | 9.875,044649 | +0,51% |
| 2023-07-03 | 9.866,185332 | -0,09% |
| 2023-06-30 | 9.866,754404 | +0,01% |
| 2023-06-29 | 9.825,382544 | -0,42% |
| 2023-06-28 | 9.830,718696 | +0,05% |
| 2023-06-27 | 9.789,766561 | -0,42% |
| 2023-06-26 | 9.781,784400 | -0,08% |
| 2023-06-23 | 9.763,001376 | -0,19% |
| 2023-06-22 | 9.822,016578 | +0,60% |
| 2023-06-21 | 9.820,906001 | -0,01% |
| 2023-06-20 | 9.848,537283 | +0,28% |
| 2023-06-19 | 9.872,173278 | +0,24% |
| 2023-06-16 | 9.926,656332 | +0,55% |
| 2023-06-15 | 9.916,288296 | -0,10% |
| 2023-06-14 | 9.944,634690 | +0,29% |
| 2023-06-13 | 9.944,226954 | 0,00% |
| 2023-06-12 | 9.902,386498 | -0,42% |
| 2023-06-09 | 9.872,932507 | -0,30% |
| 2023-06-08 | 9.862,099010 | -0,11% |
| 2023-06-07 | 9.847,894729 | -0,14% |
| 2023-06-06 | 9.838,507599 | -0,10% |
| 2023-06-05 | 9.822,736860 | -0,16% |
| 2023-06-02 | 9.818,089502 | -0,05% |
| 2023-06-01 | 9.750,380843 | -0,69% |
| 2023-05-31 | 9.716,665903 | -0,35% |
| 2023-05-30 | 9.740,182795 | +0,24% |
| 2023-05-26 | 9.758,782067 | +0,19% |
| 2023-05-25 | 9.739,223000 | -0,20% |
| 2023-05-24 | 9.760,323986 | +0,22% |
| 2023-05-23 | 9.832,360272 | +0,74% |
| 2023-05-22 | 9.831,541181 | -0,01% |
| 2023-05-19 | 9.836,464778 | +0,05% |
| 2023-05-18 | 9.802,463086 | -0,35% |
| 2023-05-17 | 9.807,639863 | +0,05% |
| 2023-05-16 | 9.818,850319 | +0,11% |
| 2023-05-15 | 9.816,382039 | -0,03% |
| 2023-05-12 | 9.788,033094 | -0,29% |
| 2023-05-11 | 9.764,749236 | -0,24% |
| 2023-05-10 | 9.774,945320 | +0,10% |
| 2023-05-09 | 9.769,434103 | -0,06% |
| 2023-05-08 | 9.791,427680 | +0,23% |
| 2023-05-05 | 9.786,071878 | -0,05% |
| 2023-05-04 | 9.752,305509 | -0,35% |
| 2023-05-03 | 9.756,447480 | +0,04% |
| 2023-05-02 | 9.779,635207 | +0,24% |
| 2023-04-28 | 9.804,427834 | +0,25% |
| 2023-04-27 | 9.749,595191 | -0,56% |
| 2023-04-26 | 9.731,771011 | -0,18% |
| 2023-04-25 | 9.749,974528 | +0,19% |
| 2023-04-24 | 9.783,402899 | +0,34% |
| 2023-04-21 | 9.768,948535 | -0,15% |
| 2023-04-20 | 9.766,805230 | -0,02% |
| 2023-04-19 | 9.782,318432 | +0,16% |
| 2023-04-18 | 9.760,396296 | -0,22% |
| 2023-04-17 | 9.773,059816 | +0,13% |
| 2023-04-14 | 9.771,487318 | -0,02% |
| 2023-04-13 | 9.759,066767 | -0,13% |
| 2023-04-12 | 9.777,162621 | +0,19% |
| 2023-04-11 | 9.806,124374 | +0,30% |
| 2023-04-06 | 9.791,369929 | -0,15% |
| 2023-04-05 | 9.814,110831 | +0,23% |
| 2023-04-04 | 9.858,441110 | +0,45% |
| 2023-04-03 | 9.894,122947 | +0,36% |
| 2023-03-31 | 9.921,047135 | +0,27% |
| 2023-03-30 | 9.919,227799 | -0,02% |
| 2023-03-29 | 9.871,695958 | -0,48% |
| 2023-03-28 | 9.845,148455 | -0,27% |
| 2023-03-27 | 9.856,533981 | +0,12% |
| 2023-03-24 | 9.822,984547 | -0,34% |
| 2023-03-23 | 9.892,248461 | +0,71% |
| 2023-03-22 | 9.881,997074 | -0,10% |
| 2023-03-21 | 9.877,495159 | -0,05% |
| 2023-03-20 | 9.822,136312 | -0,56% |
| 2023-03-17 | 9.801,275507 | -0,21% |
| 2023-03-16 | 9.849,052672 | +0,49% |
| 2023-03-14 | 10.053,844850 | +2,08% |
| 2023-03-13 | 10.066,361761 | +0,12% |
| 2023-03-10 | 10.035,410588 | -0,31% |
| 2023-03-09 | 10.036,349624 | +0,01% |
| 2023-03-08 | 10.037,949085 | +0,02% |
| 2023-03-07 | 10.039,857782 | +0,02% |
| 2023-03-06 | 10.036,251827 | -0,04% |
| 2023-03-03 | 10.025,436309 | -0,11% |
| 2023-03-02 | 10.021,831240 | -0,04% |
| 2023-03-01 | 10.017,495206 | -0,04% |
| 2023-02-28 | 10.013,881887 | -0,04% |
| 2023-02-27 | 10.010,288208 | -0,04% |
| 2023-02-24 | 9.999,522034 | -0,11% |
| 2023-02-23 | 9.999,980194 | +0,00% |