Aktuális árfolyam
11.670,4221
2025-10-14
Eszközérték
1.477 M
Forint
Hozam (3 év)
+16,70%
Évesített hozam
+6,33%
Maximum ár
11.670,4221
Minimum ár
9.493,4879
Volatilitás
5,48%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-10-14 | 11.670,422133 | - |
| 2025-10-13 | 11.668,578902 | -0,02% |
| 2025-10-10 | 11.664,345393 | -0,04% |
| 2025-10-09 | 11.661,327995 | -0,03% |
| 2025-10-08 | 11.660,168928 | -0,01% |
| 2025-10-07 | 11.657,751566 | -0,02% |
| 2025-10-06 | 11.661,132829 | +0,03% |
| 2025-10-03 | 11.655,628005 | -0,05% |
| 2025-10-02 | 11.652,091381 | -0,03% |
| 2025-10-01 | 11.651,276924 | -0,01% |
| 2025-09-30 | 11.649,314074 | -0,02% |
| 2025-09-29 | 11.647,653596 | -0,01% |
| 2025-09-26 | 11.640,262995 | -0,06% |
| 2025-09-25 | 11.640,737637 | +0,00% |
| 2025-09-24 | 11.638,831167 | -0,02% |
| 2025-09-23 | 11.637,810428 | -0,01% |
| 2025-09-22 | 11.633,922161 | -0,03% |
| 2025-09-19 | 11.629,168564 | -0,04% |
| 2025-09-18 | 11.628,370580 | -0,01% |
| 2025-09-17 | 11.627,414699 | -0,01% |
| 2025-09-16 | 11.624,992139 | -0,02% |
| 2025-09-15 | 11.623,332222 | -0,01% |
| 2025-09-12 | 11.619,894769 | -0,03% |
| 2025-09-11 | 11.616,079151 | -0,03% |
| 2025-09-10 | 11.615,116695 | -0,01% |
| 2025-09-09 | 11.613,946993 | -0,01% |
| 2025-09-08 | 11.613,541878 | 0,00% |
| 2025-09-05 | 11.609,851251 | -0,03% |
| 2025-09-04 | 11.607,612741 | -0,02% |
| 2025-09-03 | 11.604,598361 | -0,03% |
| 2025-09-02 | 11.601,301646 | -0,03% |
| 2025-09-01 | 11.603,290830 | +0,02% |
| 2025-08-29 | 11.598,457766 | -0,04% |
| 2025-08-28 | 11.596,474366 | -0,02% |
| 2025-08-27 | 11.595,081797 | -0,01% |
| 2025-08-26 | 11.590,671507 | -0,04% |
| 2025-08-25 | 11.589,537715 | -0,01% |
| 2025-08-22 | 11.585,138991 | -0,04% |
| 2025-08-21 | 11.585,178906 | +0,00% |
| 2025-08-19 | 11.582,756860 | -0,02% |
| 2025-08-18 | 11.579,541918 | -0,03% |
| 2025-08-15 | 11.573,057534 | -0,06% |
| 2025-08-14 | 11.573,079909 | +0,00% |
| 2025-08-13 | 11.571,642590 | -0,01% |
| 2025-08-12 | 11.571,325593 | 0,00% |
| 2025-08-11 | 11.570,868254 | 0,00% |
| 2025-08-08 | 11.562,780950 | -0,07% |
| 2025-08-07 | 11.560,801365 | -0,02% |
| 2025-08-06 | 11.557,580229 | -0,03% |
| 2025-08-05 | 11.556,550103 | -0,01% |
| 2025-08-04 | 11.556,485893 | 0,00% |
| 2025-08-01 | 11.548,750120 | -0,07% |
| 2025-07-31 | 11.549,144261 | +0,00% |
| 2025-07-30 | 11.549,577021 | +0,00% |
| 2025-07-29 | 11.544,227109 | -0,05% |
| 2025-07-28 | 11.544,334545 | +0,00% |
| 2025-07-25 | 11.538,245273 | -0,05% |
| 2025-07-24 | 11.535,858409 | -0,02% |
| 2025-07-23 | 11.533,694285 | -0,02% |
| 2025-07-22 | 11.530,331661 | -0,03% |
| 2025-07-21 | 11.526,992976 | -0,03% |
| 2025-07-18 | 11.521,310755 | -0,05% |
| 2025-07-17 | 11.519,432333 | -0,02% |
| 2025-07-16 | 11.518,095513 | -0,01% |
| 2025-07-15 | 11.517,600471 | 0,00% |
| 2025-07-14 | 11.515,591788 | -0,02% |
| 2025-07-11 | 11.509,955961 | -0,05% |
| 2025-07-10 | 11.512,203391 | +0,02% |
| 2025-07-09 | 11.507,038193 | -0,04% |
| 2025-07-08 | 11.506,553500 | 0,00% |
| 2025-07-07 | 11.505,838310 | -0,01% |
| 2025-07-04 | 11.502,017169 | -0,03% |
| 2025-07-03 | 11.498,673222 | -0,03% |
| 2025-07-02 | 11.498,045801 | -0,01% |
| 2025-07-01 | 11.495,757689 | -0,02% |
| 2025-06-30 | 11.490,371853 | -0,05% |
| 2025-06-27 | 11.486,140256 | -0,04% |
| 2025-06-26 | 11.483,698718 | -0,02% |
| 2025-06-25 | 11.481,451359 | -0,02% |
| 2025-06-24 | 11.478,251389 | -0,03% |
| 2025-06-23 | 11.476,455072 | -0,02% |
| 2025-06-20 | 11.470,886813 | -0,05% |
| 2025-06-19 | 11.471,042427 | +0,00% |
| 2025-06-18 | 11.466,681510 | -0,04% |
| 2025-06-17 | 11.465,742749 | -0,01% |
| 2025-06-16 | 11.463,211837 | -0,02% |
| 2025-06-13 | 11.460,664191 | -0,02% |
| 2025-06-12 | 11.458,974504 | -0,01% |
| 2025-06-11 | 11.459,996824 | +0,01% |
| 2025-06-10 | 11.458,546248 | -0,01% |
| 2025-06-06 | 11.448,203383 | -0,09% |
| 2025-06-05 | 11.444,848786 | -0,03% |
| 2025-06-04 | 11.444,251207 | -0,01% |
| 2025-06-03 | 11.441,856134 | -0,02% |
| 2025-06-02 | 11.440,053275 | -0,02% |
| 2025-05-30 | 11.434,610339 | -0,05% |
| 2025-05-29 | 11.432,016995 | -0,02% |
| 2025-05-28 | 11.430,335398 | -0,01% |
| 2025-05-27 | 11.427,883455 | -0,02% |
| 2025-05-26 | 11.427,705836 | 0,00% |
| 2025-05-23 | 11.419,014640 | -0,08% |
| 2025-05-22 | 11.416,809590 | -0,02% |
| 2025-05-21 | 11.418,249959 | +0,01% |
| 2025-05-20 | 11.418,579399 | +0,00% |
| 2025-05-19 | 11.414,072838 | -0,04% |
| 2025-05-16 | 11.410,489504 | -0,03% |
| 2025-05-15 | 11.406,948961 | -0,03% |
| 2025-05-14 | 11.405,993600 | -0,01% |
| 2025-05-13 | 11.403,053394 | -0,03% |
| 2025-05-12 | 11.402,517670 | 0,00% |
| 2025-05-09 | 11.399,736278 | -0,02% |
| 2025-05-08 | 11.398,857690 | -0,01% |
| 2025-05-07 | 11.396,823898 | -0,02% |
| 2025-05-06 | 11.394,430745 | -0,02% |
| 2025-05-05 | 11.391,219145 | -0,03% |
| 2025-04-30 | 11.383,436789 | -0,07% |
| 2025-04-29 | 11.384,342043 | +0,01% |
| 2025-04-28 | 11.383,718517 | -0,01% |
| 2025-04-25 | 11.375,340494 | -0,07% |
| 2025-04-24 | 11.375,756038 | +0,00% |
| 2025-04-23 | 11.374,212414 | -0,01% |
| 2025-04-22 | 11.374,713919 | +0,00% |
| 2025-04-17 | 11.364,415275 | -0,09% |
| 2025-04-16 | 11.360,814354 | -0,03% |
| 2025-04-15 | 11.360,053781 | -0,01% |
| 2025-04-14 | 11.358,584677 | -0,01% |
| 2025-04-11 | 11.353,726489 | -0,04% |
| 2025-04-10 | 11.355,249611 | +0,01% |
| 2025-04-09 | 11.353,659506 | -0,01% |
| 2025-04-08 | 11.354,206836 | +0,00% |
| 2025-04-07 | 11.353,931871 | 0,00% |
| 2025-04-04 | 11.351,419613 | -0,02% |
| 2025-04-03 | 11.353,356857 | +0,02% |
| 2025-04-02 | 11.350,359962 | -0,03% |
| 2025-04-01 | 11.346,318016 | -0,04% |
| 2025-03-31 | 11.345,603623 | -0,01% |
| 2025-03-28 | 11.335,188403 | -0,09% |
| 2025-03-27 | 11.332,359962 | -0,02% |
| 2025-03-26 | 11.332,548033 | +0,00% |
| 2025-03-25 | 11.330,811083 | -0,02% |
| 2025-03-24 | 11.330,237681 | -0,01% |
| 2025-03-21 | 11.322,595485 | -0,07% |
| 2025-03-20 | 11.320,420996 | -0,02% |
| 2025-03-19 | 11.319,705639 | -0,01% |
| 2025-03-18 | 11.318,026808 | -0,01% |
| 2025-03-17 | 11.313,831199 | -0,04% |
| 2025-03-14 | 11.310,198414 | -0,03% |
| 2025-03-13 | 11.310,265784 | +0,00% |
| 2025-03-12 | 11.307,877806 | -0,02% |
| 2025-03-11 | 11.312,814639 | +0,04% |
| 2025-03-10 | 11.314,269987 | +0,01% |
| 2025-03-07 | 11.308,188182 | -0,05% |
| 2025-03-06 | 11.305,728891 | -0,02% |
| 2025-03-05 | 11.308,777284 | +0,03% |
| 2025-03-04 | 11.307,739818 | -0,01% |
| 2025-03-03 | 11.307,617821 | 0,00% |
| 2025-02-28 | 11.304,807022 | -0,02% |
| 2025-02-27 | 11.304,582267 | 0,00% |
| 2025-02-26 | 11.303,374705 | -0,01% |
| 2025-02-25 | 11.300,689347 | -0,02% |
| 2025-02-24 | 11.299,045224 | -0,01% |
| 2025-02-21 | 11.293,720548 | -0,05% |
| 2025-02-20 | 11.292,164116 | -0,01% |
| 2025-02-19 | 11.290,654094 | -0,01% |
| 2025-02-18 | 11.288,955779 | -0,02% |
| 2025-02-17 | 11.289,628321 | +0,01% |
| 2025-02-14 | 11.282,877166 | -0,06% |
| 2025-02-13 | 11.281,158333 | -0,02% |
| 2025-02-12 | 11.277,651913 | -0,03% |
| 2025-02-11 | 11.276,535289 | -0,01% |
| 2025-02-10 | 11.276,466710 | 0,00% |
| 2025-02-07 | 11.271,735528 | -0,04% |
| 2025-02-06 | 11.270,031090 | -0,02% |
| 2025-02-05 | 11.267,081465 | -0,03% |
| 2025-02-04 | 11.263,380370 | -0,03% |
| 2025-02-03 | 11.264,128404 | +0,01% |
| 2025-01-31 | 11.257,960290 | -0,05% |
| 2025-01-30 | 11.259,006984 | +0,01% |
| 2025-01-29 | 11.256,435067 | -0,02% |
| 2025-01-28 | 11.256,331732 | 0,00% |
| 2025-01-27 | 11.254,987248 | -0,01% |
| 2025-01-24 | 11.249,823006 | -0,05% |
| 2025-01-23 | 11.244,665463 | -0,05% |
| 2025-01-22 | 11.244,721488 | +0,00% |
| 2025-01-21 | 11.242,493201 | -0,02% |
| 2025-01-20 | 11.243,656914 | +0,01% |
| 2025-01-17 | 11.237,695305 | -0,05% |
| 2025-01-16 | 11.235,488880 | -0,02% |
| 2025-01-15 | 11.234,242769 | -0,01% |
| 2025-01-14 | 11.225,645000 | -0,08% |
| 2025-01-13 | 11.222,180692 | -0,03% |
| 2025-01-10 | 11.218,384810 | -0,03% |
| 2025-01-09 | 11.218,212635 | 0,00% |
| 2025-01-08 | 11.223,754268 | +0,05% |
| 2025-01-07 | 11.223,759317 | +0,00% |
| 2025-01-06 | 11.222,301361 | -0,01% |
| 2025-01-03 | 11.217,996958 | -0,04% |
| 2025-01-02 | 11.214,414485 | -0,03% |
| 2024-12-31 | 11.212,804296 | -0,01% |
| 2024-12-30 | 11.210,414549 | -0,02% |
| 2024-12-23 | 11.196,185203 | -0,13% |
| 2024-12-20 | 11.191,633567 | -0,04% |
| 2024-12-19 | 11.187,276940 | -0,04% |
| 2024-12-18 | 11.190,851061 | +0,03% |
| 2024-12-17 | 11.192,417243 | +0,01% |
| 2024-12-16 | 11.192,662824 | +0,00% |
| 2024-12-13 | 11.191,757042 | -0,01% |
| 2024-12-12 | 11.190,282810 | -0,01% |
| 2024-12-11 | 11.186,988496 | -0,03% |
| 2024-12-10 | 11.185,072553 | -0,02% |
| 2024-12-09 | 11.181,554362 | -0,03% |
| 2024-12-06 | 11.175,132449 | -0,06% |
| 2024-12-05 | 11.167,478522 | -0,07% |
| 2024-12-04 | 11.166,840316 | -0,01% |
| 2024-12-03 | 11.168,626741 | +0,02% |
| 2024-12-02 | 11.169,225079 | +0,01% |
| 2024-11-29 | 11.157,840854 | -0,10% |
| 2024-11-28 | 11.153,630692 | -0,04% |
| 2024-11-27 | 11.157,092037 | +0,03% |
| 2024-11-26 | 11.158,121025 | +0,01% |
| 2024-11-25 | 11.155,238068 | -0,03% |
| 2024-11-22 | 11.147,615427 | -0,07% |
| 2024-11-21 | 11.143,256619 | -0,04% |
| 2024-11-20 | 11.145,565115 | +0,02% |
| 2024-11-19 | 11.145,445781 | 0,00% |
| 2024-11-18 | 11.139,890250 | -0,05% |
| 2024-11-15 | 11.137,189572 | -0,02% |
| 2024-11-14 | 11.132,061097 | -0,05% |
| 2024-11-13 | 11.130,189778 | -0,02% |
| 2024-11-12 | 11.127,917144 | -0,02% |
| 2024-11-11 | 11.117,917207 | -0,09% |
| 2024-11-08 | 11.114,394852 | -0,03% |
| 2024-11-07 | 11.116,913367 | +0,02% |
| 2024-11-06 | 11.103,025456 | -0,12% |
| 2024-11-05 | 11.106,804075 | +0,03% |
| 2024-11-04 | 11.107,624537 | +0,01% |
| 2024-10-31 | 11.095,680119 | -0,11% |
| 2024-10-30 | 11.094,366267 | -0,01% |
| 2024-10-29 | 11.094,667897 | +0,00% |
| 2024-10-28 | 11.099,600566 | +0,04% |
| 2024-10-25 | 11.097,338132 | -0,02% |
| 2024-10-24 | 11.096,128823 | -0,01% |
| 2024-10-22 | 11.096,055867 | 0,00% |
| 2024-10-21 | 11.096,722665 | +0,01% |
| 2024-10-18 | 11.095,240335 | -0,01% |
| 2024-10-17 | 11.096,312715 | +0,01% |
| 2024-10-16 | 11.098,203217 | +0,02% |
| 2024-10-15 | 11.097,194155 | -0,01% |
| 2024-10-14 | 11.092,215377 | -0,04% |
| 2024-10-11 | 11.093,332198 | +0,01% |
| 2024-10-10 | 11.089,754663 | -0,03% |
| 2024-10-09 | 11.089,253143 | 0,00% |
| 2024-10-08 | 11.083,756433 | -0,05% |
| 2024-10-07 | 11.078,418420 | -0,05% |
| 2024-10-04 | 11.079,441190 | +0,01% |
| 2024-10-03 | 11.082,859658 | +0,03% |
| 2024-10-02 | 11.090,651289 | +0,07% |
| 2024-10-01 | 11.092,535937 | +0,02% |
| 2024-09-30 | 11.091,971802 | -0,01% |
| 2024-09-27 | 11.091,476689 | 0,00% |
| 2024-09-26 | 11.086,986110 | -0,04% |
| 2024-09-25 | 11.083,326233 | -0,03% |
| 2024-09-24 | 11.079,959477 | -0,03% |
| 2024-09-23 | 11.077,153047 | -0,03% |
| 2024-09-20 | 11.069,739826 | -0,07% |
| 2024-09-19 | 11.067,039291 | -0,02% |
| 2024-09-18 | 11.070,109798 | +0,03% |
| 2024-09-17 | 11.068,669232 | -0,01% |
| 2024-09-16 | 11.069,021704 | +0,00% |
| 2024-09-13 | 11.063,428904 | -0,05% |
| 2024-09-12 | 11.062,331677 | -0,01% |
| 2024-09-11 | 11.062,798268 | +0,00% |
| 2024-09-10 | 11.060,304932 | -0,02% |
| 2024-09-09 | 11.054,166241 | -0,06% |
| 2024-09-06 | 11.048,663875 | -0,05% |
| 2024-09-05 | 11.049,821836 | +0,01% |
| 2024-09-04 | 11.042,179625 | -0,07% |
| 2024-09-03 | 11.039,705505 | -0,02% |
| 2024-09-02 | 11.019,678792 | -0,18% |
| 2024-08-30 | 11.016,307326 | -0,03% |
| 2024-08-29 | 11.014,844875 | -0,01% |
| 2024-08-28 | 11.012,558723 | -0,02% |
| 2024-08-27 | 11.017,347210 | +0,04% |
| 2024-08-26 | 11.012,368905 | -0,05% |
| 2024-08-23 | 11.001,189509 | -0,10% |
| 2024-08-22 | 11.001,377091 | +0,00% |
| 2024-08-21 | 10.995,404775 | -0,05% |
| 2024-08-16 | 10.986,012088 | -0,09% |
| 2024-08-15 | 10.996,762849 | +0,10% |
| 2024-08-14 | 10.995,408971 | -0,01% |
| 2024-08-13 | 10.985,466512 | -0,09% |
| 2024-08-12 | 10.972,566979 | -0,12% |
| 2024-08-09 | 10.975,238652 | +0,02% |
| 2024-08-08 | 10.984,508971 | +0,08% |
| 2024-08-07 | 10.991,423666 | +0,06% |
| 2024-08-06 | 11.000,898759 | +0,09% |
| 2024-08-05 | 11.011,358642 | +0,10% |
| 2024-08-02 | 10.987,222448 | -0,22% |
| 2024-08-01 | 10.970,163444 | -0,16% |
| 2024-07-31 | 10.965,732336 | -0,04% |
| 2024-07-30 | 10.962,819387 | -0,03% |
| 2024-07-29 | 10.944,650910 | -0,17% |
| 2024-07-26 | 10.926,617995 | -0,16% |
| 2024-07-25 | 10.927,483270 | +0,01% |
| 2024-07-24 | 10.926,406324 | -0,01% |
| 2024-07-23 | 10.932,005183 | +0,05% |
| 2024-07-22 | 10.918,667091 | -0,12% |
| 2024-07-19 | 10.905,436679 | -0,12% |
| 2024-07-18 | 10.902,604722 | -0,03% |
| 2024-07-17 | 10.902,778279 | +0,00% |
| 2024-07-16 | 10.908,909622 | +0,06% |
| 2024-07-15 | 10.901,807078 | -0,07% |
| 2024-07-12 | 10.887,287819 | -0,13% |
| 2024-07-11 | 10.868,138770 | -0,18% |
| 2024-07-10 | 10.864,071171 | -0,04% |
| 2024-07-09 | 10.850,550395 | -0,12% |
| 2024-07-08 | 10.785,987461 | -0,60% |
| 2024-07-05 | 10.778,759072 | -0,07% |
| 2024-07-04 | 10.778,043826 | -0,01% |
| 2024-07-03 | 10.772,441743 | -0,05% |
| 2024-07-02 | 10.765,000656 | -0,07% |
| 2024-07-01 | 10.769,075429 | +0,04% |
| 2024-06-28 | 10.766,930046 | -0,02% |
| 2024-06-27 | 10.763,512740 | -0,03% |
| 2024-06-26 | 10.763,367626 | 0,00% |
| 2024-06-25 | 10.759,814931 | -0,03% |
| 2024-06-24 | 10.748,016394 | -0,11% |
| 2024-06-21 | 10.741,685294 | -0,06% |
| 2024-06-20 | 10.744,939488 | +0,03% |
| 2024-06-19 | 10.746,903112 | +0,02% |
| 2024-06-18 | 10.738,580545 | -0,08% |
| 2024-06-17 | 10.737,474800 | -0,01% |
| 2024-06-14 | 10.726,995378 | -0,10% |
| 2024-06-13 | 10.739,826474 | +0,12% |
| 2024-06-12 | 10.741,585444 | +0,02% |
| 2024-06-11 | 10.729,723329 | -0,11% |
| 2024-06-10 | 10.732,347281 | +0,02% |
| 2024-06-07 | 10.739,906747 | +0,07% |
| 2024-06-06 | 10.728,716423 | -0,10% |
| 2024-06-05 | 10.718,301978 | -0,10% |
| 2024-06-04 | 10.713,562247 | -0,04% |
| 2024-06-03 | 10.710,411933 | -0,03% |
| 2024-05-31 | 10.693,195522 | -0,16% |
| 2024-05-30 | 10.684,073249 | -0,09% |
| 2024-05-29 | 10.686,664878 | +0,02% |
| 2024-05-28 | 10.687,408102 | +0,01% |
| 2024-05-27 | 10.680,838641 | -0,06% |
| 2024-05-24 | 10.674,029715 | -0,06% |
| 2024-05-23 | 10.688,066596 | +0,13% |
| 2024-05-22 | 10.700,514960 | +0,12% |
| 2024-05-21 | 10.707,359077 | +0,06% |
| 2024-05-17 | 10.697,888622 | -0,09% |
| 2024-05-16 | 10.706,521052 | +0,08% |
| 2024-05-15 | 10.704,843500 | -0,02% |
| 2024-05-14 | 10.690,225853 | -0,14% |
| 2024-05-13 | 10.681,582552 | -0,08% |
| 2024-05-10 | 10.679,347834 | -0,02% |
| 2024-05-09 | 10.673,938903 | -0,05% |
| 2024-05-08 | 10.685,291944 | +0,11% |
| 2024-05-07 | 10.677,886433 | -0,07% |
| 2024-05-06 | 10.654,521154 | -0,22% |
| 2024-05-03 | 10.638,462254 | -0,15% |
| 2024-05-02 | 10.620,199109 | -0,17% |
| 2024-04-30 | 10.606,652608 | -0,13% |
| 2024-04-29 | 10.603,715436 | -0,03% |
| 2024-04-26 | 10.591,440661 | -0,12% |
| 2024-04-25 | 10.598,670433 | +0,07% |
| 2024-04-24 | 10.603,060836 | +0,04% |
| 2024-04-23 | 10.603,552394 | +0,00% |
| 2024-04-22 | 10.588,173107 | -0,15% |
| 2024-04-19 | 10.581,838752 | -0,06% |
| 2024-04-18 | 10.584,952271 | +0,03% |
| 2024-04-17 | 10.579,210936 | -0,05% |
| 2024-04-16 | 10.577,113890 | -0,02% |
| 2024-04-15 | 10.599,442802 | +0,21% |
| 2024-04-12 | 10.610,612622 | +0,11% |
| 2024-04-11 | 10.596,814575 | -0,13% |
| 2024-04-10 | 10.625,846297 | +0,27% |
| 2024-04-09 | 10.626,438654 | +0,01% |
| 2024-04-08 | 10.618,238731 | -0,08% |
| 2024-04-05 | 10.619,333439 | +0,01% |
| 2024-04-04 | 10.611,806777 | -0,07% |
| 2024-04-03 | 10.605,769130 | -0,06% |
| 2024-04-02 | 10.614,606886 | +0,08% |
| 2024-03-28 | 10.603,156326 | -0,11% |
| 2024-03-27 | 10.607,225727 | +0,04% |
| 2024-03-26 | 10.620,856229 | +0,13% |
| 2024-03-25 | 10.620,877395 | +0,00% |
| 2024-03-22 | 10.618,064550 | -0,03% |
| 2024-03-21 | 10.626,433921 | +0,08% |
| 2024-03-20 | 10.616,871390 | -0,09% |
| 2024-03-19 | 10.617,271757 | +0,00% |
| 2024-03-18 | 10.606,089848 | -0,11% |
| 2024-03-14 | 10.634,027574 | +0,26% |
| 2024-03-13 | 10.639,385450 | +0,05% |
| 2024-03-12 | 10.655,237673 | +0,15% |
| 2024-03-11 | 10.664,962171 | +0,09% |
| 2024-03-08 | 10.662,133342 | -0,03% |
| 2024-03-07 | 10.653,579929 | -0,08% |
| 2024-03-06 | 10.654,215021 | +0,01% |
| 2024-03-05 | 10.650,509256 | -0,03% |
| 2024-03-04 | 10.648,841478 | -0,02% |
| 2024-03-01 | 10.650,535510 | +0,02% |
| 2024-02-29 | 10.641,363154 | -0,09% |
| 2024-02-28 | 10.651,516224 | +0,10% |
| 2024-02-27 | 10.670,613768 | +0,18% |
| 2024-02-26 | 10.674,285054 | +0,03% |
| 2024-02-23 | 10.663,528186 | -0,10% |
| 2024-02-22 | 10.661,941297 | -0,01% |
| 2024-02-21 | 10.659,516343 | -0,02% |
| 2024-02-20 | 10.640,588185 | -0,18% |
| 2024-02-19 | 10.627,807078 | -0,12% |
| 2024-02-16 | 10.627,524963 | 0,00% |
| 2024-02-15 | 10.629,278078 | +0,02% |
| 2024-02-14 | 10.616,923496 | -0,12% |
| 2024-02-13 | 10.611,559110 | -0,05% |
| 2024-02-12 | 10.624,173257 | +0,12% |
| 2024-02-09 | 10.629,839131 | +0,05% |
| 2024-02-08 | 10.610,078590 | -0,19% |
| 2024-02-07 | 10.594,411665 | -0,15% |
| 2024-02-06 | 10.610,394528 | +0,15% |
| 2024-02-05 | 10.613,622467 | +0,03% |
| 2024-02-02 | 10.635,661260 | +0,21% |
| 2024-02-01 | 10.633,931768 | -0,02% |
| 2024-01-31 | 10.614,402942 | -0,18% |
| 2024-01-30 | 10.594,306031 | -0,19% |
| 2024-01-29 | 10.593,749496 | -0,01% |
| 2024-01-26 | 10.598,677575 | +0,05% |
| 2024-01-25 | 10.600,582639 | +0,02% |
| 2024-01-24 | 10.621,166486 | +0,19% |
| 2024-01-23 | 10.628,661536 | +0,07% |
| 2024-01-22 | 10.642,044466 | +0,13% |
| 2024-01-19 | 10.630,866705 | -0,11% |
| 2024-01-18 | 10.631,160663 | +0,00% |
| 2024-01-17 | 10.634,790114 | +0,03% |
| 2024-01-16 | 10.633,793630 | -0,01% |
| 2024-01-15 | 10.641,691283 | +0,07% |
| 2024-01-12 | 10.657,055653 | +0,14% |
| 2024-01-11 | 10.647,525571 | -0,09% |
| 2024-01-10 | 10.615,726039 | -0,30% |
| 2024-01-09 | 10.603,457426 | -0,12% |
| 2024-01-08 | 10.576,979410 | -0,25% |
| 2024-01-05 | 10.567,372690 | -0,09% |
| 2024-01-04 | 10.565,321303 | -0,02% |
| 2024-01-03 | 10.564,302815 | -0,01% |
| 2024-01-02 | 10.563,444287 | -0,01% |
| 2023-12-29 | 10.579,407904 | +0,15% |
| 2023-12-28 | 10.578,679155 | -0,01% |
| 2023-12-27 | 10.590,152557 | +0,11% |
| 2023-12-22 | 10.579,217273 | -0,10% |
| 2023-12-21 | 10.578,078866 | -0,01% |
| 2023-12-20 | 10.592,104394 | +0,13% |
| 2023-12-19 | 10.561,549013 | -0,29% |
| 2023-12-18 | 10.546,170152 | -0,15% |
| 2023-12-15 | 10.555,180423 | +0,09% |
| 2023-12-14 | 10.522,762627 | -0,31% |
| 2023-12-13 | 10.478,174063 | -0,42% |
| 2023-12-12 | 10.474,723582 | -0,03% |
| 2023-12-11 | 10.458,554954 | -0,15% |
| 2023-12-08 | 10.450,457197 | -0,08% |
| 2023-12-07 | 10.462,918945 | +0,12% |
| 2023-12-06 | 10.436,970814 | -0,25% |
| 2023-12-05 | 10.434,157432 | -0,03% |
| 2023-12-04 | 10.416,954396 | -0,16% |
| 2023-12-01 | 10.381,182011 | -0,34% |
| 2023-11-30 | 10.386,385979 | +0,05% |
| 2023-11-29 | 10.383,510947 | -0,03% |
| 2023-11-28 | 10.355,599396 | -0,27% |
| 2023-11-27 | 10.345,882665 | -0,09% |
| 2023-11-24 | 10.326,319510 | -0,19% |
| 2023-11-23 | 10.335,603173 | +0,09% |
| 2023-11-22 | 10.354,604524 | +0,18% |
| 2023-11-21 | 10.383,740205 | +0,28% |
| 2023-11-20 | 10.367,176765 | -0,16% |
| 2023-11-17 | 10.348,752949 | -0,18% |
| 2023-11-16 | 10.340,504436 | -0,08% |
| 2023-11-15 | 10.318,149144 | -0,22% |
| 2023-11-14 | 10.303,501687 | -0,14% |
| 2023-11-13 | 10.286,504428 | -0,16% |
| 2023-11-10 | 10.293,237151 | +0,07% |
| 2023-11-09 | 10.289,236337 | -0,04% |
| 2023-11-08 | 10.289,835758 | +0,01% |
| 2023-11-07 | 10.285,993656 | -0,04% |
| 2023-11-06 | 10.287,692271 | +0,02% |
| 2023-11-03 | 10.292,652087 | +0,05% |
| 2023-11-02 | 10.263,773586 | -0,28% |
| 2023-10-31 | 10.234,528874 | -0,28% |
| 2023-10-30 | 10.217,255260 | -0,17% |
| 2023-10-27 | 10.209,146829 | -0,08% |
| 2023-10-26 | 10.187,135752 | -0,22% |
| 2023-10-25 | 10.192,892517 | +0,06% |
| 2023-10-24 | 10.201,931334 | +0,09% |
| 2023-10-20 | 10.190,760360 | -0,11% |
| 2023-10-19 | 10.125,228310 | -0,64% |
| 2023-10-18 | 10.145,562555 | +0,20% |
| 2023-10-17 | 10.157,241647 | +0,12% |
| 2023-10-16 | 10.161,083907 | +0,04% |
| 2023-10-13 | 10.157,968168 | -0,03% |
| 2023-10-12 | 10.180,329844 | +0,22% |
| 2023-10-11 | 10.172,848312 | -0,07% |
| 2023-10-10 | 10.138,246245 | -0,34% |
| 2023-10-09 | 10.088,752104 | -0,49% |
| 2023-10-06 | 10.084,706271 | -0,04% |
| 2023-10-05 | 10.082,410361 | -0,02% |
| 2023-10-04 | 10.098,756963 | +0,16% |
| 2023-10-03 | 10.102,979063 | +0,04% |
| 2023-10-02 | 10.112,247012 | +0,09% |
| 2023-09-29 | 10.110,168209 | -0,02% |
| 2023-09-28 | 10.090,264757 | -0,20% |
| 2023-09-27 | 10.133,836911 | +0,43% |
| 2023-09-26 | 10.159,467887 | +0,25% |
| 2023-09-25 | 10.176,512290 | +0,17% |
| 2023-09-22 | 10.179,119571 | +0,03% |
| 2023-09-21 | 10.167,595264 | -0,11% |
| 2023-09-20 | 10.177,692547 | +0,10% |
| 2023-09-19 | 10.180,248481 | +0,03% |
| 2023-09-18 | 10.164,978044 | -0,15% |
| 2023-09-15 | 10.156,290434 | -0,09% |
| 2023-09-14 | 10.164,086617 | +0,08% |
| 2023-09-13 | 10.147,950778 | -0,16% |
| 2023-09-12 | 10.151,850319 | +0,04% |
| 2023-09-11 | 10.150,425468 | -0,01% |
| 2023-09-08 | 10.148,716028 | -0,02% |
| 2023-09-07 | 10.125,288981 | -0,23% |
| 2023-09-06 | 10.111,541610 | -0,14% |
| 2023-09-05 | 10.112,351065 | +0,01% |
| 2023-09-04 | 10.120,324455 | +0,08% |
| 2023-09-01 | 10.117,872054 | -0,02% |
| 2023-08-31 | 10.116,007379 | -0,02% |
| 2023-08-30 | 10.107,659806 | -0,08% |
| 2023-08-29 | 10.086,610995 | -0,21% |
| 2023-08-28 | 10.062,722373 | -0,24% |
| 2023-08-25 | 10.048,524196 | -0,14% |
| 2023-08-24 | 10.036,711446 | -0,12% |
| 2023-08-23 | 10.011,582323 | -0,25% |
| 2023-08-22 | 9.986,803404 | -0,25% |
| 2023-08-21 | 9.993,547899 | +0,07% |
| 2023-08-18 | 9.994,070989 | +0,01% |
| 2023-08-17 | 9.994,599570 | +0,01% |
| 2023-08-16 | 10.010,554125 | +0,16% |
| 2023-08-15 | 10.010,712655 | +0,00% |
| 2023-08-14 | 10.027,364212 | +0,17% |
| 2023-08-11 | 10.009,666648 | -0,18% |
| 2023-08-10 | 10.003,786117 | -0,06% |
| 2023-08-09 | 9.991,605275 | -0,12% |
| 2023-08-08 | 9.997,494639 | +0,06% |
| 2023-08-07 | 9.980,501758 | -0,17% |
| 2023-08-04 | 9.966,583927 | -0,14% |
| 2023-08-03 | 9.974,007300 | +0,07% |
| 2023-08-02 | 9.989,863703 | +0,16% |
| 2023-08-01 | 9.989,161145 | -0,01% |
| 2023-07-31 | 10.003,906786 | +0,15% |
| 2023-07-28 | 9.995,799690 | -0,08% |
| 2023-07-27 | 9.992,084950 | -0,04% |
| 2023-07-26 | 9.986,525658 | -0,06% |
| 2023-07-25 | 9.994,684812 | +0,08% |
| 2023-07-24 | 9.993,204782 | -0,01% |
| 2023-07-21 | 9.973,617671 | -0,20% |
| 2023-07-20 | 9.982,084397 | +0,08% |
| 2023-07-19 | 10.009,004219 | +0,27% |
| 2023-07-18 | 10.008,032836 | -0,01% |
| 2023-07-17 | 9.984,090322 | -0,24% |
| 2023-07-14 | 9.964,326857 | -0,20% |
| 2023-07-13 | 9.959,718312 | -0,05% |
| 2023-07-12 | 9.933,727421 | -0,26% |
| 2023-07-11 | 9.932,643602 | -0,01% |
| 2023-07-10 | 9.916,557585 | -0,16% |
| 2023-07-07 | 9.892,030608 | -0,25% |
| 2023-07-06 | 9.930,716368 | +0,39% |
| 2023-07-05 | 9.946,053749 | +0,15% |
| 2023-07-04 | 9.951,222211 | +0,05% |
| 2023-07-03 | 9.934,518579 | -0,17% |
| 2023-06-30 | 9.927,680009 | -0,07% |
| 2023-06-29 | 9.915,900876 | -0,12% |
| 2023-06-28 | 9.912,707195 | -0,03% |
| 2023-06-27 | 9.911,244270 | -0,01% |
| 2023-06-26 | 9.914,545450 | +0,03% |
| 2023-06-23 | 9.863,577069 | -0,51% |
| 2023-06-22 | 9.847,950715 | -0,16% |
| 2023-06-21 | 9.851,627231 | +0,04% |
| 2023-06-20 | 9.847,917428 | -0,04% |
| 2023-06-19 | 9.835,929967 | -0,12% |
| 2023-06-16 | 9.837,852128 | +0,02% |
| 2023-06-15 | 9.839,253862 | +0,01% |
| 2023-06-14 | 9.852,345867 | +0,13% |
| 2023-06-13 | 9.853,891403 | +0,02% |
| 2023-06-12 | 9.846,382582 | -0,08% |
| 2023-06-09 | 9.829,620152 | -0,17% |
| 2023-06-08 | 9.806,661378 | -0,23% |
| 2023-06-07 | 9.790,513838 | -0,16% |
| 2023-06-06 | 9.795,264030 | +0,05% |
| 2023-06-05 | 9.776,146276 | -0,20% |
| 2023-06-02 | 9.775,953101 | 0,00% |
| 2023-06-01 | 9.759,557980 | -0,17% |
| 2023-05-31 | 9.742,581193 | -0,17% |
| 2023-05-30 | 9.732,004432 | -0,11% |
| 2023-05-26 | 9.704,842394 | -0,28% |
| 2023-05-25 | 9.703,493604 | -0,01% |
| 2023-05-24 | 9.786,352156 | +0,85% |
| 2023-05-23 | 9.790,965497 | +0,05% |
| 2023-05-22 | 9.815,647923 | +0,25% |
| 2023-05-19 | 9.833,180850 | +0,18% |
| 2023-05-18 | 9.850,999471 | +0,18% |
| 2023-05-17 | 9.861,988915 | +0,11% |
| 2023-05-16 | 9.866,267435 | +0,04% |
| 2023-05-15 | 9.849,718817 | -0,17% |
| 2023-05-12 | 9.832,272065 | -0,18% |
| 2023-05-11 | 9.833,668244 | +0,01% |
| 2023-05-10 | 9.821,946551 | -0,12% |
| 2023-05-09 | 9.803,021956 | -0,19% |
| 2023-05-08 | 9.811,691907 | +0,09% |
| 2023-05-05 | 9.805,754885 | -0,06% |
| 2023-05-04 | 9.829,597153 | +0,24% |
| 2023-05-03 | 9.823,320466 | -0,06% |
| 2023-05-02 | 9.842,527538 | +0,20% |
| 2023-04-28 | 9.801,314500 | -0,42% |
| 2023-04-27 | 9.724,958663 | -0,78% |
| 2023-04-26 | 9.781,346688 | +0,58% |
| 2023-04-25 | 9.743,627555 | -0,39% |
| 2023-04-24 | 9.755,812742 | +0,13% |
| 2023-04-21 | 9.706,821512 | -0,50% |
| 2023-04-20 | 9.682,496946 | -0,25% |
| 2023-04-19 | 9.623,151696 | -0,61% |
| 2023-04-18 | 9.518,374009 | -1,09% |
| 2023-04-17 | 9.512,077041 | -0,07% |
| 2023-04-14 | 9.531,683311 | +0,21% |
| 2023-04-13 | 9.533,399821 | +0,02% |
| 2023-04-12 | 9.493,487947 | -0,42% |
| 2023-04-11 | 9.590,007174 | +1,02% |
| 2023-04-06 | 9.594,446665 | +0,05% |
| 2023-04-05 | 9.588,379745 | -0,06% |
| 2023-04-04 | 9.565,787041 | -0,24% |
| 2023-04-03 | 9.541,216570 | -0,26% |
| 2023-03-31 | 9.556,894469 | +0,16% |
| 2023-03-30 | 9.595,933380 | +0,41% |
| 2023-03-29 | 10.207,334181 | +6,37% |
| 2023-03-28 | 10.218,857437 | +0,11% |
| 2023-03-27 | 10.254,756236 | +0,35% |
| 2023-03-24 | 10.242,890811 | -0,12% |
| 2023-03-23 | 10.211,111196 | -0,31% |
| 2023-03-22 | 10.169,845665 | -0,40% |
| 2023-03-21 | 10.121,756441 | -0,47% |
| 2023-03-20 | 10.073,869549 | -0,47% |
| 2023-03-17 | 10.076,698362 | +0,03% |
| 2023-03-16 | 10.083,011725 | +0,06% |
| 2023-03-14 | 10.080,300682 | -0,03% |
| 2023-03-13 | 10.128,927376 | +0,48% |
| 2023-03-10 | 10.073,041780 | -0,55% |
| 2023-03-09 | 10.073,271362 | +0,00% |
| 2023-03-08 | 10.086,311079 | +0,13% |
| 2023-03-07 | 10.041,065261 | -0,45% |
| 2023-03-06 | 10.037,239332 | -0,04% |
| 2023-03-03 | 10.025,759997 | -0,11% |
| 2023-03-02 | 10.021,933040 | -0,04% |
| 2023-03-01 | 10.017,364789 | -0,05% |
| 2023-02-28 | 10.013,768474 | -0,04% |
| 2023-02-27 | 10.010,204339 | -0,04% |
| 2023-02-24 | 9.999,487789 | -0,11% |
| 2023-02-23 | 9.999,963072 | +0,00% |