|
|
Ár |
|
|
Nap |
Év |
Dátum |
BHP
|
|
40.05 |
|
-1.20 |
-2.91% |
-17.51% |
2022-07-01 |
CBA
|
|
90.70 |
|
0.32 |
0.35% |
-8.84% |
2022-07-01 |
CSL
|
|
269.23 |
|
0.17 |
0.06% |
-5.26% |
2022-07-01 |
NAB
|
|
27.51 |
|
0.12 |
0.44% |
4.88% |
2022-07-01 |
WBC
|
|
19.42 |
|
-0.08 |
-0.41% |
-24.26% |
2022-07-01 |
ANZ
|
|
22.00 |
|
-0.03 |
-0.14% |
-22.32% |
2022-07-01 |
MQG
|
|
164.24 |
|
-0.27 |
-0.16% |
4.67% |
2022-07-01 |
RMD
|
|
30.50 |
|
-0.19 |
-0.62% |
-7.44% |
2022-07-01 |
FMG
|
|
17.00 |
|
-0.53 |
-3.02% |
-27.91% |
2022-07-01 |
WES
|
|
42.15 |
|
0.24 |
0.57% |
-28.60% |
2022-07-01 |
TLS
|
|
3.84 |
|
-0.01 |
-0.26% |
1.32% |
2022-07-01 |
TCL
|
|
14.50 |
|
0.12 |
0.83% |
1.47% |
2022-07-01 |
WOW
|
|
35.73 |
|
0.13 |
0.37% |
-4.95% |
2022-07-01 |
RIO
|
|
100.34 |
|
-2.36 |
-2.30% |
-20.18% |
2022-07-01 |
GMG
|
|
18.23 |
|
0.39 |
2.19% |
-12.94% |
2022-07-01 |
WPL
|
|
30.45 |
|
-1.39 |
-4.37% |
32.68% |
2022-07-01 |
AMC
|
|
17.93 |
|
-0.11 |
-0.61% |
16.50% |
2022-07-01 |
STO
|
|
7.21 |
|
-0.21 |
-2.83% |
1.12% |
2022-07-01 |
ALL
|
|
34.45 |
|
0.07 |
0.20% |
-19.07% |
2022-07-01 |
NWS
|
|
22.88 |
|
0.41 |
1.82% |
-30.75% |
2022-07-01 |
S32
|
|
3.87 |
|
-0.07 |
-1.78% |
31.19% |
2022-07-01 |
QBE
|
|
12.06 |
|
-0.09 |
-0.74% |
13.13% |
2022-07-01 |
RHC
|
|
73.00 |
|
-0.24 |
-0.33% |
16.19% |
2022-07-01 |
NCM
|
|
20.27 |
|
-0.62 |
-2.97% |
-20.07% |
2022-07-01 |
WTC
|
|
37.78 |
|
-0.07 |
-0.18% |
18.32% |
2022-07-01 |
FPH
|
|
17.70 |
|
-0.14 |
-0.78% |
-37.57% |
2022-07-01 |
XRO
|
|
77.01 |
|
0.05 |
0.07% |
-44.03% |
2022-07-01 |
SHL
|
|
32.94 |
|
-0.07 |
-0.21% |
-13.45% |
2022-07-01 |
ASX
|
|
81.58 |
|
-0.13 |
-0.16% |
5.47% |
2022-07-01 |
BXB
|
|
11.05 |
|
0.34 |
3.17% |
-3.16% |
2022-07-01 |
CPU
|
|
24.85 |
|
0.21 |
0.85% |
48.80% |
2022-07-01 |
REA
|
|
111.80 |
|
-0.03 |
-0.03% |
-34.21% |
2022-07-01 |
JHX
|
|
32.05 |
|
0.28 |
0.88% |
-28.11% |
2022-07-01 |
SUN
|
|
10.94 |
|
-0.04 |
-0.36% |
-1.53% |
2022-07-01 |
APA
|
|
11.60 |
|
0.33 |
2.93% |
29.90% |
2022-07-01 |
SCG
|
|
2.62 |
|
0.03 |
1.16% |
-5.07% |
2022-07-01 |
URW
|
|
3.69 |
|
-0.07 |
-1.86% |
-38.81% |
2022-07-01 |
COH
|
|
199.63 |
|
0.93 |
0.47% |
-18.28% |
2022-07-01 |
TPG
|
|
5.96 |
|
-0.01 |
-0.17% |
-4.18% |
2022-07-01 |
IAG
|
|
4.34 |
|
-0.02 |
-0.46% |
-14.23% |
2022-07-01 |
SOL
|
|
23.35 |
|
-0.19 |
-0.81% |
-30.67% |
2022-07-01 |
LYC
|
|
8.96 |
|
0.23 |
2.63% |
58.87% |
2022-07-01 |
ORG
|
|
5.69 |
|
-0.04 |
-0.70% |
24.51% |
2022-07-01 |
DXS
|
|
8.88 |
|
0 |
0% |
-16.46% |
2022-07-01 |
PLS
|
|
2.24 |
|
-0.05 |
-2.18% |
53.95% |
2022-07-01 |
MPL
|
|
3.23 |
|
-0.02 |
-0.62% |
2.54% |
2022-07-01 |
SGP
|
|
3.68 |
|
0.07 |
1.94% |
-21.37% |
2022-07-01 |
MIN
|
|
46.28 |
|
-1.99 |
-4.12% |
-16.67% |
2022-07-01 |
VCX
|
|
1.83 |
|
-0.01 |
-0.27% |
15.82% |
2022-07-01 |
IEL
|
|
24.58 |
|
0.76 |
3.19% |
-16.51% |
2022-07-01 |
QAN
|
|
4.45 |
|
-0.02 |
-0.45% |
-7.10% |
2022-07-01 |
GPT
|
|
4.30 |
|
0.08 |
1.90% |
-10.97% |
2022-07-01 |
TWE
|
|
11.36 |
|
0.01 |
0.09% |
-1.65% |
2022-07-01 |
SPK
|
|
4.35 |
|
0.02 |
0.46% |
-3.76% |
2022-07-01 |
JHG
|
|
33.82 |
|
0.33 |
0.99% |
-35.17% |
2022-07-01 |
MGR
|
|
2.04 |
|
0.07 |
3.29% |
-30.14% |
2022-07-01 |
NST
|
|
6.81 |
|
-0.03 |
-0.44% |
-31.97% |
2022-07-01 |
MQA
|
|
8.10 |
|
0.04 |
0.50% |
28.78% |
2022-07-01 |
BSL
|
|
15.76 |
|
-0.14 |
-0.88% |
-29.17% |
2022-07-01 |
IGO
|
|
9.83 |
|
-0.11 |
-1.11% |
23.34% |
2022-07-01 |
SEK
|
|
20.73 |
|
-0.27 |
-1.29% |
-37.65% |
2022-07-01 |
ALD
|
|
33.83 |
|
-0.40 |
-1.17% |
20.74% |
2022-07-01 |
WOR
|
|
13.85 |
|
-0.39 |
-2.74% |
19.19% |
2022-07-01 |
AZJ
|
|
3.83 |
|
0.03 |
0.79% |
1.86% |
2022-07-01 |
ORI
|
|
15.82 |
|
0.05 |
0.32% |
16.93% |
2022-07-01 |
IPL
|
|
3.33 |
|
0.02 |
0.60% |
38.17% |
2022-07-01 |
CWY
|
|
2.58 |
|
0.06 |
2.38% |
-1.53% |
2022-07-01 |
LLC
|
|
9.13 |
|
0.02 |
0.22% |
-17.52% |
2022-07-01 |
SVW
|
|
16.70 |
|
0.09 |
0.54% |
-19.60% |
2022-07-01 |
DMP
|
|
68.55 |
|
0.55 |
0.81% |
-40.77% |
2022-07-01 |
OZL
|
|
17.28 |
|
-0.48 |
-2.70% |
-21.77% |
2022-07-01 |
AGL
|
|
8.28 |
|
0.03 |
0.36% |
1.85% |
2022-07-01 |
QUB
|
|
2.83 |
|
0.10 |
3.66% |
-10.73% |
2022-07-01 |
NXT
|
|
10.85 |
|
0.21 |
1.97% |
-9.66% |
2022-07-01 |
CHC
|
|
11.04 |
|
0.21 |
1.94% |
-28.31% |
2022-07-01 |
PME
|
|
42.44 |
|
0.19 |
0.45% |
-25.11% |
2022-07-01 |
CAR
|
|
18.40 |
|
0.01 |
0.05% |
-10.77% |
2022-07-01 |
ALQ
|
|
10.63 |
|
-0.05 |
-0.47% |
-18.54% |
2022-07-01 |
BEN
|
|
9.13 |
|
0.06 |
0.66% |
-13.54% |
2022-07-01 |
SDF
|
|
4.97 |
|
-0.05 |
-1.00% |
16.67% |
2022-07-01 |
WHC
|
|
4.68 |
|
-0.16 |
-3.31% |
135.77% |
2022-07-01 |
CYB
|
|
2.28 |
|
0.07 |
3.17% |
-39.36% |
2022-07-01 |
HVN
|
|
3.75 |
|
0.04 |
1.08% |
-32.92% |
2022-07-01 |
CGF
|
|
6.99 |
|
0.15 |
2.19% |
26.86% |
2022-07-01 |
JBH
|
|
38.06 |
|
-0.40 |
-1.04% |
-24.38% |
2022-07-01 |
EVN
|
|
2.38 |
|
0 |
0% |
-47.69% |
2022-07-01 |
BOQ
|
|
6.70 |
|
0.03 |
0.45% |
-26.78% |
2022-07-01 |
A2M
|
|
4.38 |
|
-0.01 |
-0.23% |
-32.82% |
2022-07-01 |
AWC
|
|
1.45 |
|
-0.02 |
-1.02% |
-11.04% |
2022-07-01 |
VEA
|
|
2.85 |
|
-0.04 |
-1.38% |
45.78% |
2022-07-01 |
MTS
|
|
4.23 |
|
-0.01 |
-0.24% |
9.87% |
2022-07-01 |
ILU
|
|
9.51 |
|
0.07 |
0.74% |
12.54% |
2022-07-01 |
CLW
|
|
4.33 |
|
0.06 |
1.41% |
-9.79% |
2022-07-01 |
BPT
|
|
1.71 |
|
-0.02 |
-1.16% |
34.78% |
2022-07-01 |
RWC
|
|
4.06 |
|
0.02 |
0.50% |
-22.22% |
2022-07-01 |
FBU
|
|
4.48 |
|
-0.02 |
-0.44% |
-36.09% |
2022-07-01 |
ALU
|
|
26.93 |
|
0.02 |
0.07% |
-25.77% |
2022-07-01 |
GOZ
|
|
3.46 |
|
0.05 |
1.47% |
-14.78% |
2022-07-01 |
BKW
|
|
18.45 |
|
-0.09 |
-0.49% |
-25.66% |
2022-07-01 |
DOW
|
|
5.10 |
|
0.05 |
0.99% |
-7.78% |
2022-07-01 |
APE
|
|
9.84 |
|
0.12 |
1.23% |
-39.07% |
2022-07-01 |
FLT
|
|
17.40 |
|
0.04 |
0.23% |
12.55% |
2022-07-01 |
TNE
|
|
10.66 |
|
-0.05 |
-0.47% |
16.76% |
2022-07-01 |
NWL
|
|
12.65 |
|
0.49 |
4.03% |
-22.15% |
2022-07-01 |
NIC
|
|
0.97 |
|
-0.01 |
-1.03% |
-8.10% |
2022-07-01 |
AMP
|
|
0.97 |
|
0.01 |
1.05% |
-14.98% |
2022-07-01 |
ORA
|
|
3.63 |
|
-0.02 |
-0.55% |
9.67% |
2022-07-01 |
NEC
|
|
1.83 |
|
0 |
0% |
-36.63% |
2022-07-01 |
NHF
|
|
7.36 |
|
-0.02 |
-0.27% |
13.23% |
2022-07-01 |
PMV
|
|
19.45 |
|
0.18 |
0.93% |
-30.76% |
2022-07-01 |
SCP
|
|
2.76 |
|
0.01 |
0.36% |
10.84% |
2022-07-01 |
BLD
|
|
2.57 |
|
-0.02 |
-0.77% |
-65.08% |
2022-07-01 |
ANN
|
|
22.14 |
|
-0.10 |
-0.45% |
-46.80% |
2022-07-01 |
LNK
|
|
3.80 |
|
0.01 |
0.26% |
-24.75% |
2022-07-01 |
SGM
|
|
13.74 |
|
0.03 |
0.22% |
-16.83% |
2022-07-01 |
HLS
|
|
3.65 |
|
-0.02 |
-0.55% |
-21.17% |
2022-07-01 |
CTD
|
|
18.84 |
|
0.32 |
1.73% |
-13.14% |
2022-07-01 |
SGR
|
|
2.78 |
|
-0.01 |
-0.36% |
-25.67% |
2022-07-01 |
CIP
|
|
2.87 |
|
0.06 |
2.14% |
-22.85% |
2022-07-01 |
NHC
|
|
3.34 |
|
-0.12 |
-3.47% |
84.53% |
2022-07-01 |
NSR
|
|
2.17 |
|
0.03 |
1.40% |
7.43% |
2022-07-01 |
BWP
|
|
3.94 |
|
0.05 |
1.29% |
-7.51% |
2022-07-01 |
BRG
|
|
18.13 |
|
0.14 |
0.78% |
-39.63% |
2022-07-01 |
DHG
|
|
3.00 |
|
-0.01 |
-0.33% |
-42.64% |
2022-07-01 |
PRU
|
|
1.60 |
|
0.02 |
0.95% |
6.31% |
2022-07-01 |
MFG
|
|
13.00 |
|
0.08 |
0.62% |
-76.74% |
2022-07-01 |
EVT
|
|
13.23 |
|
0.18 |
1.38% |
6.52% |
2022-07-01 |
TAH
|
|
1.07 |
|
0.01 |
0.47% |
-79.42% |
2022-07-01 |
ARB
|
|
28.91 |
|
0.67 |
2.37% |
-32.17% |
2022-07-01 |
INA
|
|
3.95 |
|
-0.03 |
-0.75% |
-35.67% |
2022-07-01 |
MP1
|
|
5.25 |
|
-0.20 |
-3.67% |
-69.65% |
2022-07-01 |
ABP
|
|
2.63 |
|
0.06 |
2.33% |
-19.82% |
2022-07-01 |
CQR
|
|
3.77 |
|
0 |
0% |
-0.26% |
2022-07-01 |
GNC
|
|
9.54 |
|
0.03 |
0.32% |
88.17% |
2022-07-01 |
WEB
|
|
5.30 |
|
-0.04 |
-0.75% |
3.52% |
2022-07-01 |
IRE
|
|
11.58 |
|
0.07 |
0.61% |
-9.39% |
2022-07-01 |
WPR
|
|
2.33 |
|
0.01 |
0.43% |
-10.38% |
2022-07-01 |
PDN
|
|
0.57 |
|
-0.02 |
-2.59% |
11.88% |
2022-07-01 |
BAP
|
|
6.10 |
|
0.02 |
0.33% |
-26.95% |
2022-07-01 |
ELD
|
|
12.59 |
|
0 |
0% |
10.54% |
2022-07-01 |
SKC
|
|
2.65 |
|
0 |
0% |
-16.93% |
2022-07-01 |
CMW
|
|
0.76 |
|
0 |
0% |
-14.69% |
2022-07-01 |
CSR
|
|
4.06 |
|
0 |
0% |
-28.14% |
2022-07-01 |
NUF
|
|
5.13 |
|
0.04 |
0.79% |
13.50% |
2022-07-01 |
SUL
|
|
8.52 |
|
0.03 |
0.35% |
-33.90% |
2022-07-01 |
IPH
|
|
8.17 |
|
0.01 |
0.12% |
8.36% |
2022-07-01 |
SFR
|
|
4.40 |
|
-0.05 |
-1.12% |
-35.29% |
2022-07-01 |
PDL
|
|
4.48 |
|
0.06 |
1.36% |
-45.96% |
2022-07-01 |
IFL
|
|
2.71 |
|
0.02 |
0.74% |
-37.84% |
2022-07-01 |
GOR
|
|
1.12 |
|
-0.02 |
-1.33% |
-14.89% |
2022-07-01 |
PPT
|
|
29.26 |
|
0.38 |
1.32% |
-27.54% |
2022-07-01 |
ABC
|
|
2.38 |
|
-0.04 |
-1.65% |
-32.96% |
2022-07-01 |
CNU
|
|
6.51 |
|
0.09 |
1.40% |
11.28% |
2022-07-01 |
IVC
|
|
10.48 |
|
0.02 |
0.19% |
-6.68% |
2022-07-01 |
HTA
|
|
0.07 |
|
0 |
0% |
-39.13% |
2022-07-01 |
CGC
|
|
2.88 |
|
0.02 |
0.70% |
-11.93% |
2022-07-01 |
CCP
|
|
20.52 |
|
0.24 |
1.18% |
-32.48% |
2022-07-01 |
UMG
|
|
3.32 |
|
0.05 |
1.53% |
-24.89% |
2022-07-01 |
BKL
|
|
69.62 |
|
-0.78 |
-1.11% |
-3.87% |
2022-07-01 |
CKF
|
|
10.02 |
|
0.11 |
1.11% |
-8.99% |
2022-07-01 |
KAR
|
|
1.64 |
|
-0.10 |
-5.75% |
23.31% |
2022-07-01 |
AAC
|
|
2.13 |
|
-0.03 |
-1.39% |
55.47% |
2022-07-01 |
NAN
|
|
3.43 |
|
0.07 |
2.08% |
-39.18% |
2022-07-01 |
ING
|
|
2.58 |
|
0 |
0% |
-34.68% |
2022-07-01 |
SIQ
|
|
6.15 |
|
0.04 |
0.65% |
-16.33% |
2022-07-01 |
BGA
|
|
3.78 |
|
-0.04 |
-1.05% |
-32.62% |
2022-07-01 |
NWH
|
|
1.71 |
|
0.01 |
0.59% |
15.20% |
2022-07-01 |
GUD
|
|
7.97 |
|
-0.02 |
-0.25% |
-32.34% |
2022-07-01 |
OML
|
|
1.18 |
|
-0.03 |
-2.48% |
-30.99% |
2022-07-01 |
RRL
|
|
1.40 |
|
0.10 |
7.69% |
-45.31% |
2022-07-01 |
SBM
|
|
0.80 |
|
0.05 |
6.00% |
-57.14% |
2022-07-01 |
TGR
|
|
4.85 |
|
0.06 |
1.25% |
35.85% |
2022-07-01 |
CUV
|
|
15.20 |
|
0.35 |
2.36% |
-49.52% |
2022-07-01 |
PTM
|
|
1.74 |
|
-0.01 |
-0.29% |
-64.15% |
2022-07-01 |
OBL
|
|
3.45 |
|
-0.10 |
-2.82% |
-5.74% |
2022-07-01 |
MND
|
|
9.95 |
|
0 |
0% |
-3.86% |
2022-07-01 |
GMA
|
|
2.28 |
|
-0.02 |
-0.87% |
5.56% |
2022-07-01 |
KMD
|
|
0.96 |
|
-0.04 |
-4.02% |
-35.69% |
2022-07-01 |
GEM
|
|
1.06 |
|
0.01 |
0.47% |
4.95% |
2022-07-01 |
SYR
|
|
1.26 |
|
0.02 |
1.62% |
15.14% |
2022-07-01 |
MSB
|
|
0.68 |
|
0.07 |
11.48% |
-66.99% |
2022-07-01 |
ASB
|
|
2.25 |
|
0.45 |
25.00% |
9.22% |
2022-07-01 |
MMS
|
|
9.74 |
|
0 |
0% |
-24.96% |
2022-07-01 |
PNV
|
|
1.31 |
|
-0.05 |
-3.69% |
-51.49% |
2022-07-01 |
VRT
|
|
7.90 |
|
0 |
0% |
21.91% |
2022-07-01 |
SHV
|
|
4.67 |
|
-0.03 |
-0.64% |
-28.15% |
2022-07-01 |
ECX
|
|
2.27 |
|
-0.03 |
-1.30% |
3.18% |
2022-07-01 |
REG
|
|
1.82 |
|
-0.03 |
-1.62% |
-7.14% |
2022-07-01 |
PGH
|
|
1.86 |
|
0.06 |
3.05% |
-50.40% |
2022-07-01 |
HT1
|
|
1.12 |
|
0 |
0% |
-31.91% |
2022-07-01 |
NEA
|
|
1.06 |
|
0.03 |
2.91% |
-45.50% |
2022-07-01 |
SWM
|
|
0.39 |
|
-0.02 |
-4.88% |
-13.33% |
2022-07-01 |
SSM
|
|
0.87 |
|
-0.01 |
-0.57% |
-5.43% |
2022-07-01 |
PRN
|
|
0.64 |
|
-0.02 |
-3.05% |
-6.62% |
2022-07-01 |
SIG
|
|
0.59 |
|
0.01 |
1.72% |
-2.48% |
2022-07-01 |
GWA
|
|
1.93 |
|
-0.04 |
-1.78% |
-30.58% |
2022-07-01 |
EHE
|
|
1.91 |
|
0 |
0% |
-20.08% |
2022-07-01 |
COE
|
|
0.24 |
|
-0.01 |
-2.04% |
-4.00% |
2022-07-01 |
MYX
|
|
0.26 |
|
0.01 |
4.00% |
-20.00% |
2022-07-01 |
AGI
|
|
0.94 |
|
-0.02 |
-2.08% |
-20.34% |
2022-07-01 |
BVS
|
|
1.42 |
|
0.01 |
0.35% |
-58.96% |
2022-07-01 |
1811094D
|
|
1.44 |
|
0.05 |
3.60% |
-73.58% |
2022-07-01 |
MYR
|
|
0.33 |
|
0 |
0% |
-14.47% |
2022-07-01 |
SXL
|
|
1.01 |
|
0.02 |
1.51% |
-51.67% |
2022-07-01 |
RSG
|
|
0.22 |
|
-0.01 |
-2.22% |
-59.26% |
2022-07-01 |
PGLXX
|
|
0.65 |
|
0 |
0% |
-41.96% |
2022-07-01 |
RFG
|
|
0.04 |
|
0.002 |
5.13% |
-41.43% |
2022-07-01 |
CDD
|
|
1.97 |
|
0.36 |
22.05% |
97.49% |
2022-07-01 |