Aktuális árfolyam
11.308,9186
2026-04-01
Eszközérték
2.020 M
Forint
Hozam (1 év)
+13,09%
Évesített hozam (CAGR)
+5,30%
Maximum ár
11.515,1230
Minimum ár
9.909,1659
Volatilitás
11,63%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-01 | 11.308,918618 | +0,50% |
| 2026-03-31 | 11.252,315522 | -0,04% |
| 2026-03-30 | 11.257,253586 | -0,48% |
| 2026-03-27 | 11.311,570945 | -1,17% |
| 2026-03-26 | 11.445,116916 | +0,68% |
| 2026-03-25 | 11.368,259791 | +0,36% |
| 2026-03-24 | 11.327,870424 | -0,04% |
| 2026-03-23 | 11.332,438199 | -0,31% |
| 2026-03-20 | 11.367,381371 | -0,81% |
| 2026-03-19 | 11.460,153094 | -0,16% |
| 2026-03-18 | 11.478,342365 | +0,27% |
| 2026-03-17 | 11.447,246285 | -0,03% |
| 2026-03-16 | 11.450,583616 | +0,00% |
| 2026-03-13 | 11.450,562232 | -0,16% |
| 2026-03-12 | 11.469,435646 | +0,64% |
| 2026-03-11 | 11.396,778341 | +0,06% |
| 2026-03-10 | 11.390,400196 | +0,35% |
| 2026-03-09 | 11.350,853631 | +0,10% |
| 2026-03-06 | 11.339,370250 | -0,31% |
| 2026-03-05 | 11.374,173571 | -0,02% |
| 2026-03-04 | 11.376,592682 | -0,72% |
| 2026-03-03 | 11.459,022123 | +0,33% |
| 2026-03-02 | 11.421,001237 | +0,16% |
| 2026-02-27 | 11.402,319581 | -0,95% |
| 2026-02-26 | 11.512,219884 | -0,03% |
| 2026-02-25 | 11.515,123047 | +0,14% |
| 2026-02-24 | 11.499,296304 | +0,50% |
| 2026-02-23 | 11.442,285945 | +0,06% |
| 2026-02-20 | 11.435,852063 | -0,05% |
| 2026-02-19 | 11.441,382911 | +0,51% |
| 2026-02-18 | 11.383,433899 | +0,25% |
| 2026-02-17 | 11.354,547881 | -0,02% |
| 2026-02-16 | 11.357,088863 | -0,25% |
| 2026-02-13 | 11.385,073044 | -0,67% |
| 2026-02-12 | 11.461,465485 | +0,38% |
| 2026-02-11 | 11.417,534644 | -0,06% |
| 2026-02-10 | 11.423,995358 | +0,55% |
| 2026-02-09 | 11.361,695420 | +0,15% |
| 2026-02-06 | 11.344,491125 | -0,07% |
| 2026-02-05 | 11.352,367288 | -0,43% |
| 2026-02-04 | 11.401,242360 | +0,67% |
| 2026-02-03 | 11.325,451767 | +0,03% |
| 2026-02-02 | 11.321,938003 | -0,29% |
| 2026-01-30 | 11.354,785285 | -0,04% |
| 2026-01-29 | 11.359,369018 | +0,11% |
| 2026-01-28 | 11.346,379204 | +0,22% |
| 2026-01-27 | 11.321,058060 | +0,00% |
| 2026-01-26 | 11.320,837874 | -0,52% |
| 2026-01-23 | 11.380,258032 | +0,80% |
| 2026-01-22 | 11.289,399664 | +0,70% |
| 2026-01-21 | 11.211,006579 | -1,10% |
| 2026-01-20 | 11.335,825293 | -0,13% |
| 2026-01-19 | 11.350,113864 | +0,06% |
| 2026-01-16 | 11.342,883806 | +0,52% |
| 2026-01-15 | 11.284,237315 | -0,28% |
| 2026-01-14 | 11.316,411468 | +0,43% |
| 2026-01-13 | 11.267,565653 | +0,03% |
| 2026-01-12 | 11.264,328395 | +0,15% |
| 2026-01-11 | 11.247,199530 | +0,00% |
| 2026-01-10 | 11.247,199530 | +0,00% |
| 2026-01-09 | 11.247,199530 | +0,49% |
| 2026-01-08 | 11.192,485223 | -0,32% |
| 2026-01-07 | 11.227,920779 | +0,71% |
| 2026-01-06 | 11.148,940125 | +0,41% |
| 2026-01-05 | 11.103,089843 | +0,73% |
| 2025-12-31 | 11.022,424548 | -0,23% |
| 2025-12-30 | 11.048,276230 | -0,04% |
| 2025-12-29 | 11.052,929380 | -0,16% |
| 2025-12-23 | 11.070,603264 | +0,38% |
| 2025-12-22 | 11.028,947791 | +0,05% |
| 2025-12-19 | 11.023,770502 | +0,59% |
| 2025-12-18 | 10.959,462406 | -0,23% |
| 2025-12-17 | 10.984,838378 | +0,03% |
| 2025-12-16 | 10.981,646806 | -0,32% |
| 2025-12-15 | 11.017,125405 | -0,13% |
| 2025-12-14 | 11.031,750692 | +0,00% |
| 2025-12-13 | 11.031,750692 | +0,00% |
| 2025-12-12 | 11.031,750692 | +0,03% |
| 2025-12-11 | 11.027,924044 | +0,00% |
| 2025-12-10 | 11.027,456050 | -0,09% |
| 2025-12-09 | 11.037,775374 | -0,01% |
| 2025-12-08 | 11.038,834868 | +0,09% |
| 2025-12-05 | 11.028,463010 | +0,02% |
| 2025-12-04 | 11.025,770732 | +0,37% |
| 2025-12-03 | 10.985,642040 | +0,02% |
| 2025-12-02 | 10.983,191892 | -0,11% |
| 2025-12-01 | 10.995,617112 | +0,24% |
| 2025-11-28 | 10.969,183409 | +0,01% |
| 2025-11-27 | 10.968,379982 | +0,25% |
| 2025-11-26 | 10.941,537897 | +0,10% |
| 2025-11-25 | 10.930,880990 | +0,18% |
| 2025-11-24 | 10.911,254230 | -0,48% |
| 2025-11-21 | 10.963,548928 | +0,06% |
| 2025-11-20 | 10.957,253340 | -0,04% |
| 2025-11-19 | 10.961,936883 | -0,41% |
| 2025-11-18 | 11.006,624072 | -0,15% |
| 2025-11-17 | 11.022,930360 | -0,01% |
| 2025-11-14 | 11.023,584949 | -0,69% |
| 2025-11-13 | 11.099,794244 | -0,06% |
| 2025-11-12 | 11.106,064645 | -0,43% |
| 2025-11-11 | 11.154,095739 | -0,03% |
| 2025-11-10 | 11.157,058307 | +0,64% |
| 2025-11-07 | 11.086,442528 | -0,18% |
| 2025-11-06 | 11.106,436239 | -0,01% |
| 2025-11-05 | 11.107,090895 | -0,02% |
| 2025-11-04 | 11.109,545171 | -0,61% |
| 2025-11-03 | 11.177,251755 | +0,85% |
| 2025-10-31 | 11.082,927224 | 0,00% |
| 2025-10-30 | 11.083,320841 | +0,60% |
| 2025-10-29 | 11.017,647209 | +0,13% |
| 2025-10-28 | 11.003,374836 | +0,27% |
| 2025-10-27 | 10.973,880760 | +0,50% |
| 2025-10-22 | 10.918,840461 | +0,02% |
| 2025-10-21 | 10.916,626911 | +0,02% |
| 2025-10-20 | 10.914,775928 | +0,06% |
| 2025-10-19 | 10.907,889798 | +0,00% |
| 2025-10-18 | 10.907,889798 | +0,00% |
| 2025-10-17 | 10.907,889798 | -0,22% |
| 2025-10-16 | 10.931,808937 | +0,62% |
| 2025-10-15 | 10.864,367165 | -0,34% |
| 2025-10-14 | 10.901,915040 | -0,02% |
| 2025-10-13 | 10.903,887715 | +0,32% |
| 2025-10-10 | 10.869,508002 | -0,03% |
| 2025-10-09 | 10.872,228148 | +0,26% |
| 2025-10-08 | 10.844,283118 | -0,34% |
| 2025-10-07 | 10.880,939252 | +0,13% |
| 2025-10-06 | 10.866,681897 | +0,95% |
| 2025-10-03 | 10.764,416709 | 0,00% |
| 2025-10-02 | 10.764,763850 | +0,31% |
| 2025-10-01 | 10.731,566745 | -0,03% |
| 2025-09-30 | 10.734,659343 | +0,30% |
| 2025-09-29 | 10.702,085789 | +0,03% |
| 2025-09-26 | 10.698,968509 | +0,03% |
| 2025-09-25 | 10.695,835926 | +0,41% |
| 2025-09-24 | 10.651,659387 | -0,02% |
| 2025-09-23 | 10.653,295733 | -0,39% |
| 2025-09-22 | 10.695,196976 | +0,67% |
| 2025-09-19 | 10.623,964113 | +0,04% |
| 2025-09-18 | 10.620,102223 | +0,10% |
| 2025-09-17 | 10.609,062305 | -0,09% |
| 2025-09-16 | 10.618,156011 | +0,27% |
| 2025-09-15 | 10.590,018299 | -0,03% |
| 2025-09-12 | 10.593,705443 | +0,27% |
| 2025-09-11 | 10.565,140596 | +0,23% |
| 2025-09-10 | 10.540,698903 | -0,11% |
| 2025-09-09 | 10.552,395896 | +0,04% |
| 2025-09-08 | 10.547,713075 | -0,03% |
| 2025-09-05 | 10.550,998001 | +0,32% |
| 2025-09-04 | 10.517,640960 | -0,03% |
| 2025-09-03 | 10.521,021961 | -0,20% |
| 2025-09-02 | 10.542,153995 | -0,10% |
| 2025-09-01 | 10.552,313965 | -0,27% |
| 2025-08-29 | 10.581,225819 | -0,13% |
| 2025-08-28 | 10.594,862042 | +0,04% |
| 2025-08-27 | 10.590,778045 | -0,02% |
| 2025-08-26 | 10.593,158715 | +0,13% |
| 2025-08-25 | 10.579,002374 | -0,14% |
| 2025-08-22 | 10.593,621972 | +0,51% |
| 2025-08-21 | 10.540,013943 | -0,32% |
| 2025-08-19 | 10.573,343345 | +0,70% |
| 2025-08-18 | 10.499,389591 | -0,23% |
| 2025-08-15 | 10.523,077390 | +0,30% |
| 2025-08-14 | 10.491,708108 | +0,01% |
| 2025-08-13 | 10.490,802654 | +0,06% |
| 2025-08-12 | 10.484,863066 | +0,11% |
| 2025-08-11 | 10.473,771454 | +0,05% |
| 2025-08-08 | 10.468,907783 | +0,18% |
| 2025-08-07 | 10.450,168906 | -0,05% |
| 2025-08-06 | 10.455,229072 | +0,06% |
| 2025-08-05 | 10.448,996360 | +0,14% |
| 2025-08-04 | 10.434,518450 | -0,42% |
| 2025-08-01 | 10.478,389109 | +0,02% |
| 2025-07-31 | 10.476,108058 | +0,04% |
| 2025-07-30 | 10.471,881556 | -0,06% |
| 2025-07-29 | 10.478,071891 | +0,13% |
| 2025-07-28 | 10.464,945098 | +0,12% |
| 2025-07-25 | 10.452,628411 | +0,02% |
| 2025-07-24 | 10.450,463262 | +0,08% |
| 2025-07-23 | 10.442,019396 | +0,03% |
| 2025-07-22 | 10.438,508360 | +0,03% |
| 2025-07-21 | 10.434,928383 | +0,17% |
| 2025-07-18 | 10.417,221496 | +0,10% |
| 2025-07-17 | 10.406,861784 | -0,01% |
| 2025-07-16 | 10.408,033580 | +0,20% |
| 2025-07-15 | 10.387,049695 | +0,01% |
| 2025-07-14 | 10.386,277832 | -0,07% |
| 2025-07-11 | 10.393,561437 | +0,03% |
| 2025-07-10 | 10.390,145148 | +0,05% |
| 2025-07-09 | 10.384,835204 | +0,02% |
| 2025-07-08 | 10.382,376942 | -0,09% |
| 2025-07-07 | 10.391,645103 | +0,08% |
| 2025-07-04 | 10.383,455009 | +0,19% |
| 2025-07-03 | 10.363,905611 | +0,01% |
| 2025-07-02 | 10.362,888353 | +0,03% |
| 2025-07-01 | 10.359,458240 | +0,04% |
| 2025-06-30 | 10.354,835741 | +0,08% |
| 2025-06-27 | 10.346,681136 | -0,03% |
| 2025-06-26 | 10.350,144678 | +0,04% |
| 2025-06-25 | 10.345,555877 | -0,02% |
| 2025-06-24 | 10.347,702665 | +0,04% |
| 2025-06-23 | 10.343,083728 | +0,08% |
| 2025-06-20 | 10.334,516653 | +0,04% |
| 2025-06-19 | 10.330,237667 | -0,07% |
| 2025-06-18 | 10.337,249997 | 0,00% |
| 2025-06-17 | 10.337,610628 | +0,05% |
| 2025-06-16 | 10.332,424514 | +0,12% |
| 2025-06-13 | 10.320,306882 | +0,04% |
| 2025-06-12 | 10.315,838110 | +0,04% |
| 2025-06-11 | 10.311,913629 | -0,04% |
| 2025-06-10 | 10.316,407156 | -0,01% |
| 2025-06-06 | 10.317,546811 | -0,04% |
| 2025-06-05 | 10.321,433972 | +0,05% |
| 2025-06-04 | 10.316,506949 | +0,01% |
| 2025-06-03 | 10.315,216054 | +0,03% |
| 2025-06-02 | 10.311,936088 | +0,04% |
| 2025-05-30 | 10.307,574360 | +0,00% |
| 2025-05-29 | 10.307,321821 | +0,07% |
| 2025-05-28 | 10.300,402285 | +0,02% |
| 2025-05-27 | 10.297,909284 | +0,04% |
| 2025-05-26 | 10.293,911703 | +0,03% |
| 2025-05-23 | 10.291,034106 | +0,05% |
| 2025-05-22 | 10.285,924738 | 0,00% |
| 2025-05-21 | 10.286,040971 | -0,05% |
| 2025-05-20 | 10.291,543267 | +0,06% |
| 2025-05-19 | 10.285,061633 | +0,00% |
| 2025-05-16 | 10.284,998662 | -0,05% |
| 2025-05-15 | 10.290,413472 | -0,03% |
| 2025-05-14 | 10.293,814480 | -0,06% |
| 2025-05-13 | 10.299,545932 | +0,11% |
| 2025-05-12 | 10.287,771202 | +0,08% |
| 2025-05-09 | 10.279,286965 | +0,01% |
| 2025-05-08 | 10.278,538182 | +0,01% |
| 2025-05-07 | 10.277,192581 | +0,07% |
| 2025-05-06 | 10.270,440887 | -0,05% |
| 2025-05-05 | 10.275,855406 | +0,02% |
| 2025-04-30 | 10.273,652931 | +0,02% |
| 2025-04-29 | 10.271,772837 | 0,00% |
| 2025-04-28 | 10.271,832387 | +0,09% |
| 2025-04-25 | 10.263,051184 | +0,08% |
| 2025-04-24 | 10.254,924688 | +0,02% |
| 2025-04-23 | 10.252,624783 | +0,05% |
| 2025-04-22 | 10.247,982048 | +0,16% |
| 2025-04-17 | 10.231,512324 | +0,04% |
| 2025-04-16 | 10.227,012134 | +0,12% |
| 2025-04-15 | 10.215,102139 | +0,05% |
| 2025-04-14 | 10.209,636368 | +0,01% |
| 2025-04-11 | 10.208,329106 | +0,08% |
| 2025-04-10 | 10.199,730539 | -0,06% |
| 2025-04-09 | 10.205,812212 | +0,00% |
| 2025-04-08 | 10.205,582295 | +0,05% |
| 2025-04-07 | 10.200,772154 | -0,08% |
| 2025-04-04 | 10.209,404289 | +0,11% |
| 2025-04-03 | 10.197,947007 | -0,28% |
| 2025-04-02 | 10.226,403068 | +0,05% |
| 2025-04-01 | 10.220,909362 | +0,17% |
| 2025-03-31 | 10.204,035114 | -0,13% |
| 2025-03-28 | 10.217,120057 | -0,17% |
| 2025-03-27 | 10.234,918982 | -0,17% |
| 2025-03-26 | 10.251,939050 | -0,21% |
| 2025-03-25 | 10.273,560087 | +0,19% |
| 2025-03-24 | 10.253,657131 | +0,09% |
| 2025-03-21 | 10.244,762926 | -0,07% |
| 2025-03-20 | 10.252,003460 | +0,07% |
| 2025-03-19 | 10.244,990862 | +0,13% |
| 2025-03-18 | 10.231,594361 | -0,08% |
| 2025-03-17 | 10.240,105017 | +0,14% |
| 2025-03-14 | 10.225,448900 | +0,12% |
| 2025-03-13 | 10.212,963464 | -0,10% |
| 2025-03-12 | 10.223,536452 | +0,00% |
| 2025-03-11 | 10.223,100342 | -0,18% |
| 2025-03-10 | 10.241,084058 | -0,19% |
| 2025-03-07 | 10.260,280066 | +0,10% |
| 2025-03-06 | 10.250,240730 | -0,09% |
| 2025-03-05 | 10.259,860054 | -0,05% |
| 2025-03-04 | 10.265,476841 | -0,14% |
| 2025-03-03 | 10.279,822386 | -0,35% |
| 2025-02-28 | 10.315,561958 | -0,03% |
| 2025-02-27 | 10.318,456196 | -0,24% |
| 2025-02-26 | 10.343,190055 | +0,17% |
| 2025-02-25 | 10.326,066493 | -0,39% |
| 2025-02-24 | 10.366,749118 | -0,12% |
| 2025-02-21 | 10.379,594647 | -0,20% |
| 2025-02-20 | 10.400,806484 | -0,03% |
| 2025-02-19 | 10.403,450983 | +0,17% |
| 2025-02-18 | 10.386,177468 | +0,07% |
| 2025-02-17 | 10.378,524234 | +0,16% |
| 2025-02-14 | 10.361,511300 | +0,11% |
| 2025-02-13 | 10.350,300302 | +0,38% |
| 2025-02-12 | 10.311,350384 | -0,11% |
| 2025-02-11 | 10.322,811255 | -0,50% |
| 2025-02-10 | 10.375,196562 | +0,06% |
| 2025-02-07 | 10.368,823809 | -0,07% |
| 2025-02-06 | 10.376,030074 | +0,30% |
| 2025-02-05 | 10.345,264237 | -0,02% |
| 2025-02-04 | 10.347,192138 | +0,23% |
| 2025-02-03 | 10.323,210616 | -0,26% |
| 2025-01-31 | 10.349,796708 | -0,02% |
| 2025-01-30 | 10.351,680385 | +0,20% |
| 2025-01-29 | 10.330,924565 | +0,09% |
| 2025-01-28 | 10.321,149583 | 0,00% |
| 2025-01-27 | 10.321,633787 | -0,27% |
| 2025-01-24 | 10.349,751968 | -0,20% |
| 2025-01-23 | 10.370,631687 | +0,13% |
| 2025-01-22 | 10.357,122594 | -0,27% |
| 2025-01-21 | 10.385,546374 | -0,08% |
| 2025-01-20 | 10.393,478537 | +0,02% |
| 2025-01-17 | 10.391,041570 | +0,20% |
| 2025-01-16 | 10.370,720242 | +0,00% |
| 2025-01-15 | 10.370,542035 | +0,45% |
| 2025-01-14 | 10.324,021233 | -0,19% |
| 2025-01-13 | 10.343,474343 | -0,01% |
| 2025-01-10 | 10.344,772720 | -0,28% |
| 2025-01-09 | 10.374,106131 | -0,03% |
| 2025-01-08 | 10.377,210337 | -0,36% |
| 2025-01-07 | 10.414,837231 | -0,04% |
| 2025-01-06 | 10.418,616468 | +0,04% |
| 2025-01-03 | 10.414,291382 | +0,43% |
| 2025-01-02 | 10.370,122207 | +0,37% |
| 2024-12-31 | 10.331,458872 | +0,01% |
| 2024-12-30 | 10.330,437124 | -0,26% |
| 2024-12-23 | 10.357,384411 | +0,21% |
| 2024-12-20 | 10.335,777675 | +0,31% |
| 2024-12-19 | 10.303,769892 | -0,22% |
| 2024-12-18 | 10.326,464908 | -0,36% |
| 2024-12-17 | 10.364,196736 | +0,08% |
| 2024-12-16 | 10.355,730332 | -0,25% |
| 2024-12-13 | 10.381,217106 | -0,20% |
| 2024-12-12 | 10.402,137264 | +0,05% |
| 2024-12-11 | 10.396,815902 | +0,14% |
| 2024-12-10 | 10.381,846145 | +0,14% |
| 2024-12-09 | 10.367,815214 | +0,11% |
| 2024-12-06 | 10.355,975603 | +0,13% |
| 2024-12-05 | 10.343,001545 | -0,17% |
| 2024-12-04 | 10.360,388129 | -0,12% |
| 2024-12-03 | 10.373,042477 | -0,24% |
| 2024-12-02 | 10.397,540473 | +0,53% |
| 2024-11-29 | 10.342,445260 | +0,10% |
| 2024-11-28 | 10.332,379708 | -0,01% |
| 2024-11-27 | 10.333,249364 | -0,24% |
| 2024-11-26 | 10.358,050104 | -0,43% |
| 2024-11-25 | 10.403,215510 | +0,24% |
| 2024-11-22 | 10.378,726961 | +0,47% |
| 2024-11-21 | 10.330,382087 | -0,07% |
| 2024-11-20 | 10.337,883151 | +0,09% |
| 2024-11-19 | 10.328,381880 | +0,14% |
| 2024-11-18 | 10.313,642763 | +0,02% |
| 2024-11-15 | 10.311,830528 | -0,01% |
| 2024-11-14 | 10.312,526642 | +0,18% |
| 2024-11-13 | 10.294,039745 | -0,08% |
| 2024-11-12 | 10.302,210751 | -0,42% |
| 2024-11-11 | 10.345,788941 | +0,20% |
| 2024-11-08 | 10.324,847377 | +0,07% |
| 2024-11-07 | 10.317,241559 | +0,60% |
| 2024-11-06 | 10.255,384607 | -0,37% |
| 2024-11-05 | 10.293,015421 | +0,07% |
| 2024-11-04 | 10.285,739146 | +0,37% |
| 2024-10-31 | 10.247,335400 | -0,67% |
| 2024-10-30 | 10.316,602738 | -0,06% |
| 2024-10-29 | 10.322,415085 | -0,26% |
| 2024-10-28 | 10.349,340254 | +0,03% |
| 2024-10-25 | 10.346,011876 | +0,02% |
| 2024-10-24 | 10.343,907946 | -0,13% |
| 2024-10-22 | 10.357,260227 | +0,09% |
| 2024-10-21 | 10.347,658268 | -0,18% |
| 2024-10-18 | 10.366,512156 | -0,10% |
| 2024-10-17 | 10.376,616832 | -0,23% |
| 2024-10-16 | 10.400,506910 | +0,09% |
| 2024-10-15 | 10.391,561342 | -0,12% |
| 2024-10-14 | 10.403,570900 | -0,15% |
| 2024-10-11 | 10.418,800594 | -0,03% |
| 2024-10-10 | 10.421,876891 | -0,15% |
| 2024-10-09 | 10.437,759471 | +0,16% |
| 2024-10-08 | 10.421,031950 | +0,03% |
| 2024-10-07 | 10.418,085945 | -0,02% |
| 2024-10-04 | 10.420,493303 | +0,08% |
| 2024-10-03 | 10.412,536855 | -0,22% |
| 2024-10-02 | 10.435,059135 | -0,31% |
| 2024-10-01 | 10.467,559012 | -0,11% |
| 2024-09-30 | 10.479,295403 | -0,15% |
| 2024-09-27 | 10.494,826642 | +0,24% |
| 2024-09-26 | 10.469,898337 | +0,41% |
| 2024-09-25 | 10.427,268503 | +0,01% |
| 2024-09-24 | 10.426,305079 | +0,34% |
| 2024-09-23 | 10.390,518030 | +0,26% |
| 2024-09-20 | 10.363,565233 | -0,24% |
| 2024-09-19 | 10.388,026502 | +0,12% |
| 2024-09-18 | 10.376,052870 | +0,01% |
| 2024-09-17 | 10.375,256274 | +0,10% |
| 2024-09-16 | 10.365,113002 | +0,01% |
| 2024-09-13 | 10.364,412789 | +0,08% |
| 2024-09-12 | 10.356,509166 | +0,04% |
| 2024-09-11 | 10.352,443877 | +0,25% |
| 2024-09-10 | 10.326,165597 | +0,15% |
| 2024-09-09 | 10.310,607688 | +0,08% |
| 2024-09-06 | 10.302,271409 | -0,26% |
| 2024-09-05 | 10.329,196775 | +0,16% |
| 2024-09-04 | 10.312,225276 | +0,05% |
| 2024-09-03 | 10.307,047651 | -0,19% |
| 2024-09-02 | 10.326,420035 | -0,02% |
| 2024-08-30 | 10.328,520354 | +0,16% |
| 2024-08-29 | 10.312,016697 | -0,01% |
| 2024-08-28 | 10.313,310852 | -0,07% |
| 2024-08-27 | 10.320,639381 | -0,03% |
| 2024-08-26 | 10.323,862428 | -0,03% |
| 2024-08-23 | 10.326,707559 | +0,20% |
| 2024-08-22 | 10.305,933025 | -0,01% |
| 2024-08-21 | 10.307,075967 | -0,01% |
| 2024-08-16 | 10.307,851968 | -0,10% |
| 2024-08-15 | 10.317,790380 | +0,22% |
| 2024-08-14 | 10.295,215751 | +0,04% |
| 2024-08-13 | 10.290,751621 | +0,32% |
| 2024-08-12 | 10.257,835646 | -0,03% |
| 2024-08-09 | 10.260,859074 | -0,20% |
| 2024-08-08 | 10.281,553721 | -0,04% |
| 2024-08-07 | 10.285,606837 | -0,03% |
| 2024-08-06 | 10.288,278879 | +0,48% |
| 2024-08-05 | 10.239,606501 | -0,67% |
| 2024-08-02 | 10.308,605000 | -0,62% |
| 2024-08-01 | 10.372,972748 | -0,33% |
| 2024-07-31 | 10.407,368660 | +0,66% |
| 2024-07-30 | 10.339,121687 | +0,04% |
| 2024-07-29 | 10.334,924716 | +0,19% |
| 2024-07-26 | 10.315,058620 | +0,11% |
| 2024-07-25 | 10.303,410544 | -0,17% |
| 2024-07-24 | 10.321,168139 | -0,27% |
| 2024-07-23 | 10.348,933328 | -0,10% |
| 2024-07-22 | 10.358,870502 | +0,34% |
| 2024-07-19 | 10.323,782765 | -0,20% |
| 2024-07-18 | 10.344,220595 | -0,10% |
| 2024-07-17 | 10.354,335243 | -0,97% |
| 2024-07-16 | 10.455,252147 | +0,52% |
| 2024-07-15 | 10.401,462932 | -0,66% |
| 2024-07-12 | 10.470,065765 | +0,36% |
| 2024-07-11 | 10.432,617308 | +0,48% |
| 2024-07-10 | 10.383,039621 | +0,36% |
| 2024-07-09 | 10.346,182754 | +0,46% |
| 2024-07-08 | 10.298,390223 | +0,21% |
| 2024-07-05 | 10.277,270905 | -0,19% |
| 2024-07-04 | 10.296,724369 | +0,20% |
| 2024-07-03 | 10.275,821799 | +0,53% |
| 2024-07-02 | 10.222,042304 | +0,02% |
| 2024-07-01 | 10.220,393661 | -0,01% |
| 2024-06-28 | 10.221,534089 | -0,38% |
| 2024-06-27 | 10.260,997917 | -0,06% |
| 2024-06-26 | 10.266,948082 | +0,19% |
| 2024-06-25 | 10.247,645131 | +0,25% |
| 2024-06-24 | 10.222,042382 | -0,20% |
| 2024-06-21 | 10.242,077031 | -0,13% |
| 2024-06-20 | 10.255,855647 | -0,35% |
| 2024-06-19 | 10.291,995185 | +0,06% |
| 2024-06-18 | 10.286,130881 | +0,08% |
| 2024-06-17 | 10.278,378179 | -0,43% |
| 2024-06-14 | 10.322,406904 | -0,37% |
| 2024-06-13 | 10.360,914715 | -0,20% |
| 2024-06-12 | 10.381,239789 | +0,30% |
| 2024-06-11 | 10.350,602553 | +0,02% |
| 2024-06-10 | 10.348,060143 | +0,34% |
| 2024-06-07 | 10.312,891556 | -0,04% |
| 2024-06-06 | 10.316,584747 | +0,13% |
| 2024-06-05 | 10.303,163469 | +0,41% |
| 2024-06-04 | 10.261,397827 | -0,25% |
| 2024-06-03 | 10.287,441262 | +0,24% |
| 2024-05-31 | 10.262,404530 | +0,10% |
| 2024-05-30 | 10.252,351397 | +0,22% |
| 2024-05-29 | 10.229,991299 | -0,13% |
| 2024-05-28 | 10.243,703416 | +0,24% |
| 2024-05-27 | 10.219,394675 | +0,11% |
| 2024-05-24 | 10.208,326485 | +0,10% |
| 2024-05-23 | 10.197,984926 | -0,26% |
| 2024-05-22 | 10.224,355406 | +0,40% |
| 2024-05-21 | 10.183,630707 | -0,05% |
| 2024-05-17 | 10.188,300879 | -0,05% |
| 2024-05-16 | 10.193,822582 | +0,07% |
| 2024-05-15 | 10.186,739761 | +0,29% |
| 2024-05-14 | 10.157,595308 | +0,20% |
| 2024-05-13 | 10.137,140321 | -0,09% |
| 2024-05-10 | 10.146,116977 | +0,13% |
| 2024-05-09 | 10.133,071689 | -0,22% |
| 2024-05-08 | 10.155,398919 | -0,19% |
| 2024-05-07 | 10.174,867507 | +0,43% |
| 2024-05-06 | 10.131,306512 | -0,01% |
| 2024-05-06 | 10.131,948099 | +0,20% |
| 2024-05-03 | 10.111,659942 | -0,01% |
| 2024-05-03 | 10.112,301618 | +0,66% |
| 2024-05-02 | 10.045,858928 | -0,01% |
| 2024-05-02 | 10.046,500633 | +0,44% |
| 2024-04-30 | 10.002,964841 | -0,01% |
| 2024-04-30 | 10.003,606624 | -0,16% |
| 2024-04-29 | 10.019,419833 | -0,42% |
| 2024-04-29 | 10.061,655854 | +0,85% |
| 2024-04-26 | 9.977,052713 | -0,49% |
| 2024-04-26 | 10.026,386046 | +0,70% |
| 2024-04-25 | 9.956,222946 | -0,42% |
| 2024-04-25 | 9.998,294479 | +0,17% |
| 2024-04-24 | 9.981,799759 | -0,33% |
| 2024-04-24 | 10.015,138479 | +0,29% |
| 2024-04-23 | 9.986,350104 | -0,29% |
| 2024-04-23 | 10.015,232992 | +0,62% |
| 2024-04-22 | 9.953,720656 | -0,41% |
| 2024-04-22 | 9.994,395123 | +0,70% |
| 2024-04-19 | 9.925,390274 | -0,44% |
| 2024-04-19 | 9.969,595341 | +0,05% |
| 2024-04-18 | 9.964,972731 | -0,44% |
| 2024-04-18 | 10.009,200666 | +0,55% |
| 2024-04-17 | 9.954,488689 | -0,54% |
| 2024-04-17 | 10.008,917235 | +0,46% |
| 2024-04-16 | 9.963,458441 | -0,60% |
| 2024-04-16 | 10.023,433193 | +0,02% |
| 2024-04-15 | 10.021,922274 | -0,45% |
| 2024-04-15 | 10.067,306523 | -0,29% |
| 2024-04-12 | 10.096,230035 | -0,31% |
| 2024-04-12 | 10.127,381399 | +0,00% |
| 2024-04-11 | 10.127,199502 | -0,25% |
| 2024-04-11 | 10.152,756677 | +0,02% |
| 2024-04-10 | 10.150,847158 | -0,01% |
| 2024-04-10 | 10.151,654841 | -0,16% |
| 2024-04-09 | 10.168,267635 | +0,09% |
| 2024-04-09 | 10.159,188045 | +0,28% |
| 2024-04-08 | 10.131,131172 | +0,08% |
| 2024-04-08 | 10.123,055535 | +0,05% |
| 2024-04-05 | 10.118,187855 | +0,06% |
| 2024-04-05 | 10.111,652707 | -0,04% |
| 2024-04-04 | 10.115,556817 | -0,02% |
| 2024-04-04 | 10.117,321709 | 0,00% |
| 2024-04-03 | 10.117,533025 | -0,09% |
| 2024-04-03 | 10.126,332141 | -0,06% |
| 2024-04-02 | 10.132,341844 | -0,07% |
| 2024-04-02 | 10.139,339756 | -0,26% |
| 2024-03-28 | 10.165,988902 | -0,12% |
| 2024-03-28 | 10.178,009614 | +0,14% |
| 2024-03-27 | 10.164,147058 | -0,10% |
| 2024-03-27 | 10.173,947007 | +0,32% |
| 2024-03-26 | 10.141,188510 | +0,07% |
| 2024-03-26 | 10.134,532449 | -0,27% |
| 2024-03-25 | 10.162,371549 | +0,11% |
| 2024-03-25 | 10.150,946229 | -0,38% |
| 2024-03-22 | 10.190,038037 | +0,16% |
| 2024-03-22 | 10.173,386769 | -0,21% |
| 2024-03-21 | 10.195,187569 | +0,32% |
| 2024-03-21 | 10.163,082020 | -0,08% |
| 2024-03-20 | 10.171,533356 | +0,30% |
| 2024-03-20 | 10.140,651055 | 0,00% |
| 2024-03-19 | 10.140,907206 | +0,30% |
| 2024-03-19 | 10.110,254281 | -0,16% |
| 2024-03-18 | 10.125,978364 | +0,18% |
| 2024-03-18 | 10.107,384613 | -0,31% |
| 2024-03-14 | 10.138,364511 | +0,56% |
| 2024-03-14 | 10.081,551817 | -0,99% |
| 2024-03-13 | 10.182,367260 | +0,62% |
| 2024-03-13 | 10.119,919419 | -1,00% |
| 2024-03-12 | 10.221,777166 | +0,72% |
| 2024-03-12 | 10.148,315253 | -0,87% |
| 2024-03-11 | 10.237,764483 | +0,84% |
| 2024-03-11 | 10.152,103152 | -0,90% |
| 2024-03-08 | 10.244,506982 | +0,86% |
| 2024-03-08 | 10.156,804284 | -0,90% |
| 2024-03-07 | 10.249,171712 | +0,88% |
| 2024-03-07 | 10.159,567411 | -0,47% |
| 2024-03-06 | 10.207,393779 | +0,88% |
| 2024-03-06 | 10.118,471796 | -0,78% |
| 2024-03-05 | 10.198,436251 | +0,90% |
| 2024-03-05 | 10.107,763335 | -0,98% |
| 2024-03-04 | 10.207,455955 | +0,88% |
| 2024-03-04 | 10.118,449986 | -1,20% |
| 2024-03-01 | 10.241,512627 | +0,96% |
| 2024-03-01 | 10.144,580699 | -0,63% |
| 2024-02-29 | 10.208,877261 | +0,91% |
| 2024-02-29 | 10.117,104468 | -0,69% |
| 2024-02-28 | 10.187,362960 | +1,03% |
| 2024-02-28 | 10.083,143311 | -1,21% |
| 2024-02-27 | 10.206,428439 | +1,40% |
| 2024-02-27 | 10.065,807184 | -1,50% |
| 2024-02-26 | 10.219,512649 | +1,62% |
| 2024-02-26 | 10.056,195868 | -1,50% |
| 2024-02-23 | 10.209,745159 | +1,67% |
| 2024-02-23 | 10.042,224296 | -1,84% |
| 2024-02-22 | 10.230,388454 | +1,73% |
| 2024-02-22 | 10.056,241133 | -1,55% |
| 2024-02-21 | 10.214,497788 | +1,71% |
| 2024-02-21 | 10.043,033960 | -1,68% |
| 2024-02-20 | 10.215,038412 | +1,64% |
| 2024-02-20 | 10.049,998623 | -1,87% |
| 2024-02-19 | 10.241,082911 | +1,55% |
| 2024-02-19 | 10.085,229285 | -1,50% |
| 2024-02-16 | 10.238,336967 | +1,55% |
| 2024-02-16 | 10.081,572445 | -1,67% |
| 2024-02-15 | 10.252,285251 | +1,60% |
| 2024-02-15 | 10.090,649779 | -1,16% |
| 2024-02-14 | 10.208,559953 | +1,46% |
| 2024-02-14 | 10.062,030410 | -0,96% |
| 2024-02-13 | 10.160,032684 | +1,56% |
| 2024-02-13 | 10.004,254757 | -2,05% |
| 2024-02-12 | 10.213,138328 | +1,65% |
| 2024-02-12 | 10.047,835299 | -1,58% |
| 2024-02-09 | 10.209,627174 | +1,77% |
| 2024-02-09 | 10.032,372037 | -1,41% |
| 2024-02-08 | 10.175,562573 | +1,70% |
| 2024-02-08 | 10.005,525931 | -1,51% |
| 2024-02-07 | 10.159,161162 | +1,46% |
| 2024-02-07 | 10.012,613842 | -2,15% |
| 2024-02-06 | 10.232,195022 | +1,56% |
| 2024-02-06 | 10.074,668750 | -1,57% |
| 2024-02-05 | 10.235,517465 | +1,56% |
| 2024-02-05 | 10.077,890632 | -1,72% |
| 2024-02-02 | 10.253,877373 | +1,74% |
| 2024-02-02 | 10.078,705140 | -1,83% |
| 2024-02-01 | 10.266,544219 | +1,87% |
| 2024-02-01 | 10.077,794585 | -1,53% |
| 2024-01-31 | 10.234,067484 | +1,75% |
| 2024-01-31 | 10.058,048961 | -1,61% |
| 2024-01-30 | 10.222,300806 | +1,71% |
| 2024-01-30 | 10.049,967260 | -1,62% |
| 2024-01-29 | 10.215,854393 | +1,73% |
| 2024-01-29 | 10.042,129156 | -1,81% |
| 2024-01-26 | 10.227,479702 | +1,92% |
| 2024-01-26 | 10.034,830679 | -1,90% |
| 2024-01-25 | 10.229,103085 | +1,97% |
| 2024-01-25 | 10.031,029789 | -2,06% |
| 2024-01-24 | 10.242,069612 | +2,07% |
| 2024-01-24 | 10.033,938709 | -2,12% |
| 2024-01-23 | 10.251,316272 | +2,23% |
| 2024-01-23 | 10.028,188040 | -2,31% |
| 2024-01-22 | 10.265,539834 | +2,41% |
| 2024-01-22 | 10.023,791881 | -2,33% |
| 2024-01-19 | 10.263,304317 | +2,47% |
| 2024-01-19 | 10.015,618719 | -2,31% |
| 2024-01-18 | 10.252,128966 | +2,52% |
| 2024-01-18 | 10.000,260720 | -2,28% |
| 2024-01-17 | 10.233,677709 | +2,49% |
| 2024-01-17 | 9.985,120925 | -2,49% |
| 2024-01-16 | 10.240,436783 | +2,59% |
| 2024-01-16 | 9.981,577949 | -2,50% |
| 2024-01-15 | 10.237,193790 | +2,64% |
| 2024-01-15 | 9.974,145047 | -2,25% |
| 2024-01-12 | 10.203,428243 | +2,80% |
| 2024-01-12 | 9.925,466622 | -2,56% |
| 2024-01-11 | 10.186,005627 | +2,79% |
| 2024-01-11 | 9.909,165883 | -2,91% |
| 2024-01-10 | 10.206,114256 | +1,19% |
| 2024-01-10 | 10.086,346862 | -0,93% |
| 2024-01-09 | 10.180,996176 | +1,16% |
| 2024-01-09 | 10.064,039207 | -0,86% |
| 2024-01-08 | 10.150,833104 | +1,11% |
| 2024-01-08 | 10.039,760345 | -1,16% |
| 2024-01-05 | 10.157,582031 | +1,11% |
| 2024-01-05 | 10.046,076740 | -0,96% |
| 2024-01-04 | 10.143,535097 | +1,04% |
| 2024-01-04 | 10.039,485341 | -0,94% |
| 2024-01-03 | 10.134,440181 | +0,99% |
| 2024-01-03 | 10.034,621754 | -1,04% |
| 2024-01-02 | 10.140,021737 | +1,03% |
| 2024-01-02 | 10.036,994569 | -1,11% |
| 2023-12-29 | 10.149,464516 | +1,09% |
| 2023-12-29 | 10.040,378901 | -1,05% |
| 2023-12-28 | 10.146,689115 | +1,09% |
| 2023-12-28 | 10.036,804894 | -1,10% |
| 2023-12-27 | 10.148,588409 | +1,10% |
| 2023-12-27 | 10.037,994093 | -1,03% |
| 2023-12-22 | 10.142,596943 | +1,12% |
| 2023-12-22 | 10.029,913691 | -1,18% |
| 2023-12-21 | 10.149,617325 | +1,17% |
| 2023-12-21 | 10.032,200230 | -1,20% |
| 2023-12-20 | 10.154,108830 | +1,24% |
| 2023-12-20 | 10.029,413903 | -1,05% |
| 2023-12-19 | 10.136,025494 | +1,25% |
| 2023-12-19 | 10.010,487161 | -0,98% |
| 2023-12-18 | 10.110,062338 | +1,22% |
| 2023-12-18 | 9.988,172277 | -1,26% |
| 2023-12-15 | 10.115,970418 | +1,33% |
| 2023-12-15 | 9.983,494770 | -1,16% |
| 2023-12-14 | 10.100,497631 | +1,36% |
| 2023-12-14 | 9.965,362730 | -0,94% |
| 2023-12-13 | 10.059,903875 | +1,28% |
| 2023-12-13 | 9.932,782715 | -1,25% |
| 2023-12-12 | 10.058,629296 | +1,11% |
| 2023-12-12 | 9.947,740708 | -1,04% |
| 2023-12-11 | 10.052,394765 | +1,12% |
| 2023-12-11 | 9.941,428507 | -1,04% |
| 2023-12-08 | 10.045,854348 | +1,11% |
| 2023-12-08 | 9.935,391517 | -1,03% |
| 2023-12-07 | 10.039,091147 | +1,12% |
| 2023-12-07 | 9.928,219458 | -1,06% |
| 2023-12-06 | 10.034,487088 | +1,11% |
| 2023-12-06 | 9.924,532275 | -1,02% |
| 2023-12-05 | 10.026,785005 | +1,09% |
| 2023-12-05 | 9.918,539823 | -1,28% |
| 2023-12-04 | 10.046,910616 | +0,05% |
| 2023-12-01 | 10.041,951363 | +0,07% |
| 2023-11-30 | 10.034,846486 | +0,04% |
| 2023-11-29 | 10.030,536738 | +0,02% |
| 2023-11-28 | 10.028,182860 | +0,02% |
| 2023-11-27 | 10.025,796400 | +0,04% |
| 2023-11-24 | 10.022,213595 | +0,06% |
| 2023-11-23 | 10.016,235405 | +0,02% |
| 2023-11-22 | 10.013,843843 | +0,04% |
| 2023-11-21 | 10.010,151839 | +0,02% |
| 2023-11-20 | 10.008,376090 | +0,05% |
| 2023-11-17 | 10.003,048166 | +0,02% |
| 2023-11-16 | 10.001,272104 | +0,02% |
| 2023-11-15 | 9.999,496439 | 0,00% |
| 2023-11-14 | 9.999,967395 | – |