Quaestor Tallér Részvény Nyíltvégű Befektetési Alap

HU0000702667 Access Befektetési Alapkezelő Zrt. Egyéb

Aktuális árfolyam

3,3782

2019-04-26

Eszközérték

25 M

Forint

Hozam (1 év)

-17,63%

Évesített hozam (CAGR)

-2,41%

Maximum ár

4,5186

Minimum ár

3,2009

Volatilitás

10,65%

1 hónap 3 hónap 6 hónap 1 év 2 év 3 év 5 év Összes

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2019-04-26 3,378200 -0,03%
2019-04-25 3,379100 -0,21%
2019-04-24 3,386100 +0,16%
2019-04-23 3,380600 +0,23%
2019-04-18 3,372700 -0,15%
2019-04-17 3,377600 +0,12%
2019-04-16 3,373400 +0,29%
2019-04-15 3,363500 -0,28%
2019-04-12 3,373100 -0,04%
2019-04-11 3,374600 +0,17%
2019-04-10 3,369000 +0,06%
2019-04-09 3,366900 +0,10%
2019-04-08 3,363400 +0,08%
2019-04-05 3,360600 +0,19%
2019-04-03 3,354300 -0,28%
2019-04-02 3,363600 +0,25%
2019-04-01 3,355100 -0,13%
2019-03-29 3,359400 +0,14%
2019-03-28 3,354800 +0,18%
2019-03-27 3,348800 +0,47%
2019-03-26 3,333100 +0,16%
2019-03-25 3,327700 -0,28%
2019-03-22 3,336900 +0,62%
2019-03-21 3,316300 -0,02%
2019-03-20 3,317000 -0,31%
2019-03-19 3,327300 -0,21%
2019-03-18 3,334300 -0,01%
2019-03-14 3,334600 -0,06%
2019-03-13 3,336600 -0,07%
2019-03-12 3,339100 -0,06%
2019-03-11 3,341200 +0,23%
2019-03-08 3,333500 -0,18%
2019-03-07 3,339500 -0,07%
2019-03-06 3,342000 +0,01%
2019-03-05 3,341700 -0,19%
2019-03-04 3,348100 +0,05%
2019-03-01 3,346300 -0,07%
2019-02-28 3,348500 +0,04%
2019-02-27 3,347300 -0,16%
2019-02-26 3,352800 +0,03%
2019-02-25 3,351800 +0,46%
2019-02-22 3,336300 +0,28%
2019-02-21 3,327000 -0,41%
2019-02-20 3,340800 +0,38%
2019-02-19 3,328300 +0,11%
2019-02-18 3,324500 -0,12%
2019-02-15 3,328500 +0,32%
2019-02-14 3,317800 -0,47%
2019-02-13 3,333600 +0,00%
2019-02-12 3,333500 +0,23%
2019-02-11 3,325900 -0,42%
2019-02-08 3,339800 -0,52%
2019-02-07 3,357100 -0,29%
2019-02-06 3,366900 -0,06%
2019-02-05 3,368900 +0,47%
2019-02-04 3,353100 -0,14%
2019-02-01 3,357900 +0,56%
2019-01-31 3,339100 +0,10%
2019-01-30 3,335800 +0,08%
2019-01-29 3,333300 -0,03%
2019-01-28 3,334400 -0,13%
2019-01-25 3,338700 +0,17%
2019-01-24 3,333200 +0,05%
2019-01-23 3,331500 -0,19%
2019-01-22 3,337700 -0,13%
2019-01-21 3,342000 -0,32%
2019-01-18 3,352800 -0,27%
2019-01-17 3,362000 -0,32%
2019-01-16 3,372900 +0,23%
2019-01-15 3,365000 +0,35%
2019-01-14 3,353400 -0,15%
2019-01-11 3,358400 -0,30%
2019-01-10 3,368600 -0,06%
2019-01-09 3,370700 +0,41%
2019-01-08 3,356900 -0,20%
2019-01-07 3,363600 +0,29%
2019-01-04 3,353900 +0,18%
2019-01-03 3,347900 -0,44%
2019-01-02 3,362600 +0,00%
2018-12-28 3,362600 -0,01%
2018-12-27 3,363000 -0,20%
2018-12-21 3,369600 -0,16%
2018-12-20 3,375100 -0,13%
2018-12-19 3,379600 +0,04%
2018-12-18 3,378200 -0,13%
2018-12-17 3,382500 -0,12%
2018-12-14 3,386700 -0,05%
2018-12-13 3,388300 +0,23%
2018-12-12 3,380400 +0,22%
2018-12-11 3,373100 +0,07%
2018-12-10 3,370600 -0,60%
2018-12-07 3,390900 -0,06%
2018-12-06 3,393000 -0,46%
2018-12-05 3,408700 -0,09%
2018-12-04 3,411700 -0,07%
2018-12-03 3,414100 +0,43%
2018-11-30 3,399500 -0,04%
2018-11-29 3,400900 -0,03%
2018-11-28 3,401800 +0,34%
2018-11-27 3,390400 +0,04%
2018-11-26 3,388900 -0,12%
2018-11-23 3,393000 -0,18%
2018-11-22 3,399000 +0,09%
2018-11-21 3,395800 +0,40%
2018-11-20 3,382300 -0,44%
2018-11-19 3,397300 -0,29%
2018-11-16 3,407300 +0,05%
2018-11-15 3,405600 -0,23%
2018-11-14 3,413400 -0,22%
2018-11-13 3,420900 +0,56%
2018-11-12 3,401800 -0,08%
2018-11-09 3,404400 -0,23%
2018-11-08 3,412300 0,00%
2018-11-07 3,412400 +0,32%
2018-11-06 3,401600 -0,26%
2018-11-05 3,410400 +0,40%
2018-10-31 3,396700 +0,23%
2018-10-30 3,389000 +0,05%
2018-10-29 3,387300 -0,02%
2018-10-26 3,387900 -0,03%
2018-10-25 3,388800 +0,16%
2018-10-24 3,383300 -0,41%
2018-10-19 3,397100 +0,12%
2018-10-18 3,392900 -0,03%
2018-10-17 3,394000 -0,08%
2018-10-16 3,396600 -0,13%
2018-10-15 3,401100 -0,31%
2018-10-12 3,411700 +0,11%
2018-10-11 3,408100 -0,24%
2018-10-10 3,416400 -0,29%
2018-10-09 3,426300 +0,09%
2018-10-08 3,423200 -0,16%
2018-10-05 3,428600 -0,15%
2018-10-04 3,433900 -0,29%
2018-10-03 3,444000 -0,03%
2018-10-02 3,444900 +0,05%
2018-10-01 3,443200 -0,28%
2018-09-28 3,452700 -0,07%
2018-09-27 3,455200 -0,22%
2018-09-26 3,462800 +0,18%
2018-09-25 3,456700 0,00%
2018-09-24 3,456800 +0,09%
2018-09-21 3,453600 +0,09%
2018-09-20 3,450400 -0,01%
2018-09-19 3,450900 +0,20%
2018-09-18 3,444100 +0,23%
2018-09-17 3,436300 -0,03%
2018-09-14 3,437300 -0,15%
2018-09-13 3,442400 +0,16%
2018-09-12 3,436800 +0,05%
2018-09-11 3,435200 -0,48%
2018-09-10 3,451600 +0,07%
2018-09-07 3,449100 -0,58%
2018-09-06 3,469300 -0,14%
2018-09-05 3,474200 -0,18%
2018-09-04 3,480500 -0,57%
2018-09-03 3,500500 +0,23%
2018-08-31 3,492600 -0,28%
2018-08-30 3,502400 +0,08%
2018-08-29 3,499700 +0,12%
2018-08-28 3,495400 +0,11%
2018-08-27 3,491400 +0,50%
2018-08-24 3,473900 +0,27%
2018-08-23 3,464400 +0,05%
2018-08-22 3,462600 +0,09%
2018-08-21 3,459400 +0,24%
2018-08-17 3,451000 -0,47%
2018-08-16 3,467400 -0,17%
2018-08-15 3,473300 -0,13%
2018-08-14 3,477800 -0,12%
2018-08-13 3,481900 -0,09%
2018-08-10 3,485000 -0,31%
2018-08-09 3,495900 -0,15%
2018-08-08 3,501100 -0,64%
2018-08-07 3,523500 +0,45%
2018-08-06 3,507700 +0,42%
2018-08-03 3,493200 +0,62%
2018-08-02 3,471700 -0,82%
2018-08-01 3,500300 +0,30%
2018-07-31 3,489900 -0,32%
2018-07-30 3,501000 -0,15%
2018-07-27 3,506400 +0,02%
2018-07-26 3,505600 +0,23%
2018-07-25 3,497400 -0,14%
2018-07-24 3,502400 +0,40%
2018-07-23 3,488400 +0,12%
2018-07-20 3,484200 +0,27%
2018-07-19 3,474900 -0,17%
2018-07-18 3,480800 +0,03%
2018-07-17 3,479700 +0,29%
2018-07-16 3,469800 -0,06%
2018-07-13 3,472000 -0,22%
2018-07-12 3,479600 +0,13%
2018-07-11 3,475100 -0,35%
2018-07-10 3,487400 +0,02%
2018-07-09 3,486800 +0,24%
2018-07-06 3,478500 +0,01%
2018-07-05 3,478100 +0,06%
2018-07-04 3,475900 +0,04%
2018-07-03 3,474400 -0,04%
2018-07-02 3,475800 -0,10%
2018-06-29 3,479300 +0,44%
2018-06-28 3,464000 -0,28%
2018-06-27 3,473800 +0,15%
2018-06-26 3,468500 +0,02%
2018-06-25 3,467900 -0,37%
2018-06-22 3,480900 -0,07%
2018-06-21 3,483400 -0,13%
2018-06-20 3,487800 +0,10%
2018-06-19 3,484400 -0,61%
2018-06-18 3,505800 -0,82%
2018-06-15 3,534900 -0,33%
2018-06-14 3,546500 +0,44%
2018-06-13 3,531000 -0,27%
2018-06-12 3,540400 -0,38%
2018-06-11 3,554000 +0,08%
2018-06-08 3,551300 -0,06%
2018-06-07 3,553400 +0,10%
2018-06-06 3,549800 -0,05%
2018-06-05 3,551400 +0,29%
2018-06-04 3,541300 +0,66%
2018-06-01 3,518100 +0,52%
2018-05-31 3,499900 -0,05%
2018-05-30 3,501800 -0,50%
2018-05-29 3,519400 -0,21%
2018-05-28 3,526900 -0,18%
2018-05-25 3,533100 -0,24%
2018-05-24 3,541700 +0,14%
2018-05-23 3,536800 -0,66%
2018-05-22 3,560200 +0,03%
2018-05-18 3,559200 -0,13%
2018-05-17 3,563700 -0,05%
2018-05-16 3,565500 +0,29%
2018-05-15 3,555200 -0,53%
2018-05-14 3,574200 -0,29%
2018-05-11 3,584500 +0,11%
2018-05-10 3,580400 +0,56%
2018-05-09 3,560400 -0,50%
2018-05-08 3,578300 -0,21%
2018-05-07 3,585800 -0,45%
2018-05-04 3,602000 -0,53%
2018-05-03 3,621100 +0,21%
2018-05-02 3,613500 +0,38%
2018-04-27 3,599700 -0,35%
2018-04-26 3,612300 +0,43%
2018-04-25 3,596900 -0,68%
2018-04-24 3,621600 +0,25%
2018-04-23 3,612700 -0,56%
2018-04-20 3,633000 -0,30%
2018-04-19 3,644100 +0,07%
2018-04-18 3,641500 +0,06%
2018-04-17 3,639200 -0,02%
2018-04-16 3,640100 +0,10%
2018-04-13 3,636500 -0,02%
2018-04-12 3,637100 +0,14%
2018-04-11 3,632000 -0,05%
2018-04-10 3,633800 +0,28%
2018-04-09 3,623800 -0,07%
2018-04-06 3,626300 -0,08%
2018-04-05 3,629200 +0,31%
2018-04-04 3,618000 -0,29%
2018-04-03 3,628700 +0,27%
2018-03-29 3,619100 +0,61%
2018-03-28 3,597200 -0,49%
2018-03-27 3,614800 +0,27%
2018-03-26 3,605200 -0,43%
2018-03-23 3,620800 -0,53%
2018-03-22 3,640200 -0,64%
2018-03-21 3,663600 +0,17%
2018-03-20 3,657400 -0,07%
2018-03-19 3,659900 -1,75%
2018-03-14 3,724900 -0,15%
2018-03-13 3,730500 -0,47%
2018-03-12 3,748100 -0,23%
2018-03-09 3,756800 +0,47%
2018-03-08 3,739200 -0,75%
2018-03-07 3,767300 -0,60%
2018-03-06 3,790200 +0,60%
2018-03-05 3,767600 +0,52%
2018-03-02 3,748000 -1,23%
2018-03-01 3,794600 -1,19%
2018-02-28 3,840300 -0,94%
2018-02-27 3,876900 +0,28%
2018-02-26 3,866200 -0,26%
2018-02-23 3,876200 -0,26%
2018-02-22 3,886300 -0,10%
2018-02-21 3,890200 +0,19%
2018-02-20 3,883000 -0,01%
2018-02-19 3,883200 -0,13%
2018-02-16 3,888300 -0,03%
2018-02-15 3,889600 +0,42%
2018-02-14 3,873200 +0,52%
2018-02-13 3,853100 +0,31%
2018-02-12 3,841200 -0,58%
2018-02-09 3,863600 -1,19%
2018-02-08 3,910300 -0,15%
2018-02-07 3,916100 +0,12%
2018-02-06 3,911500 -1,55%
2018-02-05 3,973000 -0,20%
2018-02-02 3,981100 -0,70%
2018-02-01 4,009200 +0,16%
2018-01-31 4,002600 +0,09%
2018-01-30 3,999000 -0,22%
2018-01-29 4,008000 -0,30%
2018-01-26 4,020200 -0,14%
2018-01-25 4,025900 -0,04%
2018-01-24 4,027700 -0,12%
2018-01-23 4,032700 +0,13%
2018-01-22 4,027400 +0,37%
2018-01-19 4,012500 +0,29%
2018-01-18 4,000800 -0,21%
2018-01-17 4,009100 +0,08%
2018-01-16 4,005900 +0,08%
2018-01-15 4,002500 +0,10%
2018-01-12 3,998400 -0,16%
2018-01-11 4,005000 -0,03%
2018-01-10 4,006200 -0,13%
2018-01-09 4,011600 -0,25%
2018-01-08 4,021800 +0,11%
2018-01-05 4,017500 -0,05%
2018-01-04 4,019700 +0,78%
2018-01-03 3,988500 -0,03%
2018-01-02 3,989700 -0,15%
2017-12-29 3,995500 -0,19%
2017-12-28 4,003000 +0,34%
2017-12-27 3,989500 +0,16%
2017-12-22 3,983300 -0,41%
2017-12-21 3,999600 -0,05%
2017-12-20 4,001500 +0,42%
2017-12-19 3,984600 -0,18%
2017-12-18 3,991700 +0,33%
2017-12-15 3,978700 -0,35%
2017-12-14 3,992500 +0,03%
2017-12-13 3,991500 -0,10%
2017-12-12 3,995600 -0,16%
2017-12-11 4,002100 -0,21%
2017-12-08 4,010400 +0,62%
2017-12-07 3,985600 -0,43%
2017-12-06 4,002700 -0,69%
2017-12-05 4,030700 -0,29%
2017-12-04 4,042600 -0,66%
2017-12-01 4,069600 +0,42%
2017-11-30 4,052600 +0,22%
2017-11-29 4,043800 -0,18%
2017-11-28 4,051200 -0,25%
2017-11-27 4,061500 -0,01%
2017-11-24 4,061800 -0,44%
2017-11-23 4,079700 +0,15%
2017-11-22 4,073700 -0,17%
2017-11-21 4,080600 +0,59%
2017-11-20 4,056500 +0,03%
2017-11-17 4,055200 +0,01%
2017-11-16 4,054700 +0,01%
2017-11-15 4,054400 -0,92%
2017-11-14 4,092100 -0,42%
2017-11-13 4,109300 -0,22%
2017-11-10 4,118200 +0,01%
2017-11-09 4,117700 +0,22%
2017-11-08 4,108800 -0,30%
2017-11-07 4,121100 -0,06%
2017-11-06 4,123500 +0,32%
2017-11-03 4,110400 +0,02%
2017-11-02 4,109500 -0,35%
2017-10-31 4,123800 -0,02%
2017-10-30 4,124800 +0,40%
2017-10-27 4,108500 -0,03%
2017-10-26 4,109700 -0,52%
2017-10-25 4,131000 +0,45%
2017-10-24 4,112300 -0,77%
2017-10-20 4,144300 -0,51%
2017-10-19 4,165500 -0,33%
2017-10-18 4,179500 -0,28%
2017-10-17 4,191300 -0,08%
2017-10-16 4,194600 +0,64%
2017-10-13 4,167800 -0,37%
2017-10-12 4,183200 +0,26%
2017-10-11 4,172300 +0,23%
2017-10-10 4,162900 -0,42%
2017-10-09 4,180600 +0,02%
2017-10-06 4,179700 +0,02%
2017-10-05 4,178900 +1,10%
2017-10-04 4,133300 -0,18%
2017-10-03 4,140800 -0,03%
2017-10-02 4,141900 -0,10%
2017-09-29 4,145900 +0,83%
2017-09-28 4,111700 -0,29%
2017-09-27 4,123800 +0,03%
2017-09-26 4,122500 -0,33%
2017-09-25 4,136100 -0,35%
2017-09-22 4,150700 +0,12%
2017-09-21 4,145800 -0,27%
2017-09-20 4,156900 -0,37%
2017-09-19 4,172500 -0,03%
2017-09-18 4,173600 -0,16%
2017-09-15 4,180400 +0,51%
2017-09-14 4,159200 +0,14%
2017-09-13 4,153400 -0,16%
2017-09-12 4,160000 -0,24%
2017-09-11 4,169800 +0,64%
2017-09-08 4,143200 -0,52%
2017-09-07 4,164900 -0,30%
2017-09-06 4,177400 -0,57%
2017-09-05 4,201300 +0,34%
2017-09-04 4,187100 +0,16%
2017-09-01 4,180300 -0,08%
2017-08-31 4,183800 -0,41%
2017-08-30 4,201200 +0,68%
2017-08-29 4,172900 -0,55%
2017-08-28 4,195900 +0,24%
2017-08-25 4,185700 +0,53%
2017-08-24 4,163600 +0,09%
2017-08-23 4,159700 -0,40%
2017-08-22 4,176300 +0,04%
2017-08-21 4,174500 +0,32%
2017-08-18 4,161100 -0,70%
2017-08-17 4,190300 -0,36%
2017-08-16 4,205600 +0,51%
2017-08-15 4,184300 -0,11%
2017-08-14 4,189000 -0,24%
2017-08-11 4,199100 -0,34%
2017-08-10 4,213600 +0,01%
2017-08-09 4,213200 -0,49%
2017-08-08 4,234000 +0,64%
2017-08-07 4,207000 +0,06%
2017-08-04 4,204500 +0,28%
2017-08-03 4,192600 +0,33%
2017-08-02 4,178900 -0,14%
2017-08-01 4,184600 -0,37%
2017-07-31 4,200100 -0,27%
2017-07-28 4,211400 -0,74%
2017-07-27 4,242900 -0,10%
2017-07-26 4,247300 -0,04%
2017-07-25 4,248900 +0,50%
2017-07-24 4,227700 -0,37%
2017-07-21 4,243200 -0,28%
2017-07-20 4,255200 -0,32%
2017-07-19 4,269000 -0,10%
2017-07-18 4,273200 +0,06%
2017-07-17 4,270800 +0,58%
2017-07-14 4,246200 -0,08%
2017-07-13 4,249600 +0,33%
2017-07-12 4,235700 +0,68%
2017-07-11 4,207000 -0,15%
2017-07-10 4,213400 +0,41%
2017-07-07 4,196300 -0,43%
2017-07-06 4,214600 +0,13%
2017-07-05 4,209300 -0,07%
2017-07-04 4,212400 -0,39%
2017-07-03 4,228800 +0,17%
2017-06-30 4,221800 -0,13%
2017-06-29 4,227500 +0,01%
2017-06-28 4,227200 -0,33%
2017-06-27 4,241200 +0,08%
2017-06-26 4,237800 +0,51%
2017-06-23 4,216500 +0,19%
2017-06-22 4,208300 -0,19%
2017-06-21 4,216500 -0,05%
2017-06-20 4,218400 -0,53%
2017-06-19 4,240800 +0,64%
2017-06-16 4,214000 -0,77%
2017-06-15 4,246800 -0,20%
2017-06-14 4,255400 -0,36%
2017-06-13 4,270900 -0,41%
2017-06-12 4,288400 -0,56%
2017-06-09 4,312700 -0,03%
2017-06-08 4,313800 +0,59%
2017-06-07 4,288700 -0,31%
2017-06-06 4,301900 -0,36%
2017-06-02 4,317300 -0,08%
2017-06-01 4,320600 +0,28%
2017-05-31 4,308600 -0,48%
2017-05-30 4,329300 -0,99%
2017-05-29 4,372500 -0,32%
2017-05-26 4,386600 -0,18%
2017-05-25 4,394600 -0,22%
2017-05-24 4,404300 +0,21%
2017-05-23 4,395000 -1,26%
2017-05-22 4,451100 -0,04%
2017-05-19 4,452700 +0,55%
2017-05-18 4,428300 -1,11%
2017-05-17 4,477800 -0,21%
2017-05-16 4,487300 -0,34%
2017-05-15 4,502400 +0,11%
2017-05-12 4,497400 +0,51%
2017-05-11 4,474700 +0,13%
2017-05-10 4,468900 -0,36%
2017-05-09 4,484900 +0,90%
2017-05-08 4,444900 -0,43%
2017-05-05 4,463900 +0,05%
2017-05-04 4,461600 -0,33%
2017-05-03 4,476300 -0,24%
2017-05-02 4,486900 -0,09%
2017-04-28 4,490800 -0,13%
2017-04-27 4,496700 -0,02%
2017-04-26 4,497800 +0,32%
2017-04-25 4,483400 +0,39%
2017-04-24 4,466200 +1,13%
2017-04-21 4,416200 -0,21%
2017-04-20 4,425400 -0,09%
2017-04-19 4,429300 +0,50%
2017-04-18 4,407100 -0,52%
2017-04-13 4,430000 -0,09%
2017-04-12 4,434000 -0,31%
2017-04-11 4,447600 -0,61%
2017-04-10 4,475100 -0,10%
2017-04-07 4,479600 +0,63%
2017-04-06 4,451500 -0,02%
2017-04-05 4,452500 +1,05%
2017-04-04 4,406400 -0,10%
2017-04-03 4,410900 +0,66%
2017-03-31 4,381800 -1,05%
2017-03-30 4,428400 +0,06%
2017-03-29 4,425700 +0,04%
2017-03-28 4,423900 +0,41%
2017-03-27 4,406000 -0,36%
2017-03-24 4,421800 +0,37%
2017-03-23 4,405700 -0,29%
2017-03-22 4,418700 -0,77%
2017-03-21 4,453100 -0,30%
2017-03-20 4,466700 -0,33%
2017-03-17 4,481700 0,00%
2017-03-16 4,481900 +0,28%
2017-03-14 4,469300 +0,10%
2017-03-13 4,464700 +0,86%
2017-03-10 4,426800 +0,32%
2017-03-09 4,412600 -0,10%
2017-03-08 4,417000 +0,09%
2017-03-07 4,413200 -1,20%
2017-03-06 4,467000 -0,51%
2017-03-03 4,490100 -0,34%
2017-03-02 4,505300 +0,36%
2017-03-01 4,489100 +2,12%
2017-02-28 4,395700 -0,61%
2017-02-27 4,422500 -0,26%
2017-02-24 4,434200 -1,41%
2017-02-23 4,497500 +0,25%
2017-02-22 4,486300 -0,71%
2017-02-21 4,518600 +1,13%
2017-02-20 4,467900 +0,43%
2017-02-17 4,448700 -0,50%
2017-02-16 4,471100 +0,00%
2017-02-15 4,471100 +0,67%
2017-02-14 4,441300 +0,19%
2017-02-13 4,432900 +1,10%
2017-02-10 4,384500 +0,97%
2017-02-09 4,342200 +1,02%
2017-02-08 4,298300 -0,02%
2017-02-07 4,299100 +0,14%
2017-02-06 4,293100 -0,11%
2017-02-03 4,297900 +0,60%
2017-02-02 4,272200 -0,21%
2017-02-01 4,281300 +0,76%
2017-01-31 4,249200 -0,03%
2017-01-30 4,250400 -1,34%
2017-01-27 4,308100 +0,97%
2017-01-26 4,266600 -0,10%
2017-01-25 4,271000 +1,62%
2017-01-24 4,202800 +0,59%
2017-01-23 4,178100 +0,06%
2017-01-20 4,175800 -0,22%
2017-01-19 4,185200 +0,07%
2017-01-18 4,182200 +0,24%
2017-01-17 4,172300 -0,10%
2017-01-16 4,176300 -0,17%
2017-01-13 4,183600 +0,01%
2017-01-12 4,183300 -0,14%
2017-01-11 4,189200 -0,28%
2017-01-10 4,200800 +0,27%
2017-01-09 4,189300 -0,27%
2017-01-06 4,200700 +0,14%
2017-01-05 4,195000 +0,76%
2017-01-04 4,163300 +0,85%
2017-01-03 4,128300 +0,76%
2017-01-02 4,097000 -0,05%
2016-12-30 4,099000 +0,54%
2016-12-29 4,077100 -0,16%
2016-12-28 4,083500 -0,01%
2016-12-27 4,084000 +0,18%
2016-12-23 4,076700 -0,29%
2016-12-22 4,088400 +0,19%
2016-12-21 4,080500 +0,01%
2016-12-20 4,079900 -0,02%
2016-12-19 4,080800 -0,30%
2016-12-16 4,093100 +0,24%
2016-12-15 4,083100 -0,15%
2016-12-14 4,089100 +0,15%
2016-12-13 4,083100 +1,08%
2016-12-12 4,039600 -0,38%
2016-12-09 4,055200 +0,20%
2016-12-08 4,047200 +0,97%
2016-12-07 4,008200 +0,28%
2016-12-06 3,996900 +0,93%
2016-12-05 3,960200 +1,85%
2016-12-02 3,888400 -0,11%
2016-12-01 3,892500 +0,22%
2016-11-30 3,884000 +0,14%
2016-11-29 3,878400 -0,68%
2016-11-28 3,905100 +0,03%
2016-11-25 3,904100 -0,63%
2016-11-24 3,929000 +0,58%
2016-11-23 3,906200 +0,41%
2016-11-22 3,890400 +0,60%
2016-11-21 3,867200 +0,70%
2016-11-18 3,840300 -0,66%
2016-11-17 3,866000 -0,70%
2016-11-16 3,893100 -0,82%
2016-11-15 3,925200 -0,13%
2016-11-14 3,930400 -0,65%
2016-11-11 3,956100 -0,51%
2016-11-10 3,976500 +1,64%
2016-11-09 3,912400 +0,38%
2016-11-08 3,897700 +0,55%
2016-11-07 3,876500 +0,42%
2016-11-04 3,860100 -1,55%
2016-11-03 3,920700 +0,59%
2016-11-02 3,897700 -2,15%
2016-10-28 3,983500 +0,64%
2016-10-27 3,958300 +0,22%
2016-10-26 3,949500 -0,14%
2016-10-25 3,955100 +0,31%
2016-10-24 3,943000 +1,08%
2016-10-21 3,900700 +0,68%
2016-10-20 3,874400 +0,57%
2016-10-19 3,852500 +0,28%
2016-10-18 3,841600 +0,68%
2016-10-17 3,815600 +0,03%
2016-10-14 3,814600 +0,40%
2016-10-13 3,799300 -1,12%
2016-10-12 3,842500 +0,07%
2016-10-11 3,840000 -0,14%
2016-10-10 3,845500 +0,85%
2016-10-07 3,813000 -0,30%
2016-10-06 3,824400 -0,02%
2016-10-05 3,825100 -0,19%
2016-10-04 3,832300 +1,21%
2016-10-03 3,786400 +0,69%
2016-09-30 3,760400 -0,67%
2016-09-29 3,785800 +0,89%
2016-09-28 3,752300 +0,20%
2016-09-27 3,744700 -0,13%
2016-09-26 3,749600 -1,09%
2016-09-23 3,791000 -1,01%
2016-09-22 3,829800 +0,78%
2016-09-21 3,800000 +0,13%
2016-09-20 3,794900 +0,27%
2016-09-19 3,784700 +0,36%
2016-09-16 3,771000 -0,24%
2016-09-15 3,780200 +0,44%
2016-09-14 3,763500 +0,26%
2016-09-13 3,753800 -0,65%
2016-09-12 3,778200 -0,80%
2016-09-09 3,808700 -1,19%
2016-09-08 3,854700 -0,24%
2016-09-07 3,864000 +0,48%
2016-09-06 3,845500 +0,32%
2016-09-05 3,833300 +0,63%
2016-09-02 3,809300 +0,47%
2016-09-01 3,791500 -0,01%
2016-08-31 3,791800 -0,05%
2016-08-30 3,793700 +0,56%
2016-08-29 3,772600 +0,06%
2016-08-26 3,770500 -0,51%
2016-08-25 3,790000 -0,45%
2016-08-24 3,807000 +0,56%
2016-08-23 3,785800 -0,01%
2016-08-22 3,786300 -0,18%
2016-08-19 3,793100 -0,26%
2016-08-18 3,802800 +0,07%
2016-08-17 3,800100 -0,64%
2016-08-16 3,824500 -0,52%
2016-08-15 3,844600 -0,30%
2016-08-12 3,856200 +0,19%
2016-08-11 3,848800 +0,02%
2016-08-10 3,847900 +0,22%
2016-08-09 3,839500 +0,61%
2016-08-08 3,816200 +0,93%
2016-08-05 3,781100 -0,41%
2016-08-04 3,796700 +1,38%
2016-08-03 3,745100 -1,20%
2016-08-02 3,790700 -0,44%
2016-08-01 3,807300 +0,12%
2016-07-29 3,802800 -0,40%
2016-07-28 3,818200 -0,84%
2016-07-27 3,850700 -0,33%
2016-07-26 3,863500 -0,05%
2016-07-25 3,865500 +0,25%
2016-07-22 3,856000 -0,25%
2016-07-21 3,865800 +0,77%
2016-07-20 3,836100 +0,04%
2016-07-19 3,834400 +0,90%
2016-07-18 3,800300 +0,87%
2016-07-15 3,767600 +1,08%
2016-07-14 3,727400 +0,49%
2016-07-13 3,709300 -0,55%
2016-07-12 3,729700 +0,52%
2016-07-11 3,710400 +1,40%
2016-07-08 3,659000 -0,76%
2016-07-07 3,687000 -0,08%
2016-07-06 3,689800 -0,18%
2016-07-05 3,696400 -0,27%
2016-07-04 3,706400 -0,58%
2016-07-01 3,727900 +0,20%
2016-06-30 3,720500 -0,15%
2016-06-29 3,726200 +0,36%
2016-06-28 3,712800 +2,13%
2016-06-27 3,635200 -1,45%
2016-06-24 3,688700 -3,42%
2016-06-23 3,819300 +0,82%
2016-06-22 3,788100 +0,58%
2016-06-21 3,766200 +0,76%
2016-06-20 3,737800 +0,54%
2016-06-17 3,717700 +0,93%
2016-06-16 3,683300 -0,50%
2016-06-15 3,701800 +1,13%
2016-06-14 3,660600 -0,55%
2016-06-13 3,681000 -1,01%
2016-06-10 3,718700 -1,85%
2016-06-09 3,788800 -1,40%
2016-06-08 3,842700 +0,05%
2016-06-07 3,840900 +1,11%
2016-06-06 3,798900 +0,05%
2016-06-03 3,797000 +0,11%
2016-06-02 3,792800 +0,17%
2016-06-01 3,786400 -0,12%
2016-05-31 3,790800 -0,81%
2016-05-30 3,821600 +0,01%
2016-05-27 3,821300 +0,16%
2016-05-26 3,815200 -0,16%
2016-05-25 3,821500 +0,37%
2016-05-24 3,807500 +0,61%
2016-05-23 3,784400 -0,11%
2016-05-20 3,788700 +0,89%
2016-05-19 3,755400 -0,45%
2016-05-18 3,772400 -0,29%
2016-05-17 3,783400 -0,18%
2016-05-13 3,790200 -0,13%
2016-05-12 3,795000 +0,27%
2016-05-11 3,784900 -0,22%
2016-05-10 3,793300 +0,16%
2016-05-09 3,787300 +0,84%
2016-05-06 3,755600 -0,15%
2016-05-05 3,761200 -0,51%
2016-05-04 3,780400 -0,87%
2016-05-03 3,813700 -0,60%
2016-05-02 3,836900 -0,03%
2016-04-29 3,838000 +0,20%
2016-04-28 3,830500 -0,15%
2016-04-27 3,836200 -0,23%
2016-04-26 3,845000 +0,02%
2016-04-25 3,844400 -0,42%
2016-04-22 3,860700 -0,75%
2016-04-21 3,889800 -0,49%
2016-04-20 3,908900 -0,06%
2016-04-19 3,911400 +0,99%
2016-04-18 3,873100 -0,09%
2016-04-15 3,876500 +0,38%
2016-04-14 3,861700 +0,38%
2016-04-13 3,847200 +0,94%
2016-04-12 3,811500 -0,51%
2016-04-11 3,830900 -0,33%
2016-04-08 3,843400 +0,32%
2016-04-07 3,831200 -0,31%
2016-04-06 3,843200 -0,67%
2016-04-05 3,869000 -0,85%
2016-04-04 3,902200 +0,12%
2016-04-01 3,897400 -0,55%
2016-03-31 3,918800 -0,04%
2016-03-30 3,920500 +1,39%
2016-03-29 3,866900 +0,73%
2016-03-24 3,838800 -0,22%
2016-03-23 3,847300 -0,13%
2016-03-22 3,852500 +0,02%
2016-03-21 3,851700 -0,29%
2016-03-18 3,863000 +1,10%
2016-03-17 3,820800 +0,65%
2016-03-16 3,796200 +0,34%
2016-03-11 3,783500 +0,94%
2016-03-10 3,748200 +0,13%
2016-03-09 3,743200 +0,01%
2016-03-08 3,742700 +0,32%
2016-03-07 3,730600 +0,21%
2016-03-04 3,722700 +0,58%
2016-03-03 3,701200 +1,05%
2016-03-02 3,662900 +0,65%
2016-03-01 3,639300 +0,55%
2016-02-29 3,619500 -0,66%
2016-02-26 3,643400 +0,66%
2016-02-25 3,619500 +0,57%
2016-02-24 3,598900 -0,57%
2016-02-23 3,619500 -0,73%
2016-02-22 3,646100 +0,55%
2016-02-19 3,626000 -0,07%
2016-02-18 3,628400 +0,18%
2016-02-17 3,622000 +1,20%
2016-02-16 3,578900 +0,03%
2016-02-15 3,577700 +1,19%
2016-02-12 3,535500 -0,10%
2016-02-11 3,539000 -0,92%
2016-02-10 3,571900 +0,45%
2016-02-09 3,555900 -1,18%
2016-02-08 3,598500 -1,09%
2016-02-05 3,638200 +0,59%
2016-02-04 3,617000 +0,70%
2016-02-03 3,591800 -0,66%
2016-02-02 3,615500 -1,14%
2016-02-01 3,657100 -0,16%
2016-01-29 3,663100 +0,52%
2016-01-28 3,644300 -0,02%
2016-01-27 3,644900 +0,69%
2016-01-26 3,620100 +0,29%
2016-01-25 3,609600 -0,22%
2016-01-22 3,617400 +1,40%
2016-01-21 3,567500 +0,27%
2016-01-20 3,558000 -1,22%
2016-01-19 3,602000 +0,43%
2016-01-18 3,586400 -1,68%
2016-01-15 3,647700 -1,49%
2016-01-14 3,702700 -0,46%
2016-01-13 3,719800 -0,07%
2016-01-12 3,722500 +1,08%
2016-01-11 3,682600 -0,17%
2016-01-08 3,688800 -0,06%
2016-01-07 3,691000 -0,90%
2016-01-06 3,724500 -0,04%
2016-01-05 3,726100 +0,00%
2016-01-04 3,726100 -1,23%
2015-12-30 3,772600 -0,52%
2015-12-29 3,792400 +0,51%
2015-12-28 3,773000 +0,29%
2015-12-23 3,762200 +0,43%
2015-12-22 3,746100 -0,06%
2015-12-21 3,748400 +0,17%
2015-12-18 3,741900 -0,13%
2015-12-17 3,746800 +0,70%
2015-12-16 3,720900 +0,92%
2015-12-15 3,687100 +0,48%
2015-12-14 3,669400 -0,39%
2015-12-11 3,683900 -0,45%
2015-12-10 3,700600 +0,40%
2015-12-09 3,686000 -0,17%
2015-12-08 3,692400 -0,63%
2015-12-07 3,715700 -0,55%
2015-12-04 3,736300 +0,29%
2015-12-03 3,725500 -0,59%
2015-12-02 3,747500 -0,73%
2015-12-01 3,774900 +0,04%
2015-11-30 3,773500 +0,04%
2015-11-27 3,772000 -0,49%
2015-11-26 3,790700 +0,47%
2015-11-25 3,773000 +0,23%
2015-11-24 3,764400 -0,37%
2015-11-23 3,778400 +0,40%
2015-11-20 3,763200 +0,18%
2015-11-19 3,756300 -0,74%
2015-11-18 3,784400 +0,76%
2015-11-17 3,755800 +0,72%
2015-11-16 3,729000 -0,15%
2015-11-13 3,734600 -0,63%
2015-11-12 3,758400 -0,43%
2015-11-11 3,774700 -0,19%
2015-11-10 3,781900 -0,02%
2015-11-09 3,782500 +0,23%
2015-11-06 3,773700 +0,39%
2015-11-05 3,759100 -0,18%
2015-11-04 3,765700 +0,75%
2015-11-03 3,737600 +0,08%
2015-11-02 3,734600 +0,66%
2015-10-30 3,710000 -0,33%
2015-10-29 3,722200 -0,78%
2015-10-28 3,751300 -0,40%
2015-10-27 3,766500 +0,09%
2015-10-26 3,763000 +0,37%
2015-10-22 3,749300 +0,47%
2015-10-21 3,731600 -0,47%
2015-10-20 3,749400 +0,20%
2015-10-19 3,742000 +0,03%
2015-10-16 3,740700 -0,39%
2015-10-15 3,755300 +0,40%
2015-10-14 3,740300 -0,09%
2015-10-13 3,743600 -0,65%
2015-10-12 3,768200 +0,04%
2015-10-09 3,766600 +0,24%
2015-10-08 3,757700 -0,12%
2015-10-07 3,762300 +0,27%
2015-10-06 3,752100 +0,17%
2015-10-05 3,745800 +0,75%
2015-10-02 3,717900 -0,40%
2015-10-01 3,733000 +0,11%
2015-09-30 3,728900 +0,30%
2015-09-29 3,717900 +0,08%
2015-09-28 3,714900 -0,58%
2015-09-25 3,736400 +0,68%
2015-09-24 3,711300 -0,12%
2015-09-23 3,715700 -0,61%
2015-09-22 3,738400 -1,30%
2015-09-21 3,787800 +0,29%
2015-09-18 3,777000 -0,95%
2015-09-17 3,813200 +0,21%
2015-09-16 3,805100 -0,32%
2015-09-15 3,817400 -0,10%
2015-09-14 3,821200 -0,52%
2015-09-11 3,841200 +0,07%
2015-09-10 3,838600 +0,84%
2015-09-09 3,806500 +0,39%
2015-09-08 3,791600 -0,41%
2015-09-07 3,807100 -0,18%
2015-09-04 3,813800 -0,42%
2015-09-03 3,830000 +0,83%
2015-09-02 3,798400 +0,08%
2015-09-01 3,795500 -1,22%
2015-08-31 3,842300 +0,30%
2015-08-28 3,830800 -0,15%
2015-08-27 3,836700 +0,67%
2015-08-26 3,811300 -0,01%
2015-08-25 3,811600 +0,54%
2015-08-24 3,791100 -2,93%
2015-08-19 3,905700 +0,00%
2015-08-18 3,905700 -0,62%
2015-08-17 3,930100 +0,21%
2015-08-14 3,921900 -0,43%
2015-08-13 3,938800 +0,03%
2015-08-12 3,937600 -1,39%
2015-08-11 3,993100 +0,03%
2015-08-10 3,991900 +0,37%
2015-08-07 3,977300 +0,34%
2015-08-06 3,963800 -0,36%
2015-08-05 3,978000 +0,64%
2015-08-04 3,952600 -0,02%
2015-08-03 3,953300 +0,05%
2015-07-31 3,951500 +0,46%
2015-07-30 3,933500 -0,20%
2015-07-29 3,941300 -0,07%
2015-07-28 3,944100 -0,04%
2015-07-27 3,945500 -0,01%
2015-07-24 3,945700 +0,62%
2015-07-23 3,921400 -0,54%
2015-07-22 3,942700 -1,08%
2015-07-21 3,985600 +0,68%
2015-07-20 3,958800 +0,10%
2015-07-17 3,954800 -0,11%
2015-07-16 3,959300 +0,54%
2015-07-15 3,938000 +0,36%
2015-07-14 3,924000 +0,12%
2015-07-13 3,919300 +0,18%
2015-07-10 3,912100 -0,01%
2015-07-09 3,912400 +0,28%
2015-07-08 3,901300 +0,36%
2015-07-07 3,887200 -1,08%
2015-07-06 3,929800 +0,11%
2015-07-03 3,925500 -0,11%
2015-07-02 3,929900 -0,03%
2015-07-01 3,930900 -0,61%
2015-06-30 3,955100 +0,98%
2015-06-29 3,916600 -0,74%
2015-06-26 3,945800 +0,74%
2015-06-25 3,916800 +0,00%
2015-06-24 3,916700 -0,14%
2015-06-23 3,922100 -0,13%
2015-06-22 3,927400 +0,63%
2015-06-19 3,902800 +0,20%
2015-06-18 3,895000 -0,29%
2015-06-17 3,906500 -0,08%
2015-06-16 3,909500 +0,15%
2015-06-15 3,903500 +0,02%
2015-06-12 3,902700 -0,84%
2015-06-11 3,935700 +2,66%
2015-06-10 3,833600 +0,50%
2015-06-09 3,814600 -0,39%
2015-06-08 3,829500 -0,49%
2015-06-05 3,848200 -0,58%
2015-06-04 3,870700 -0,08%
2015-06-03 3,873700 +0,41%
2015-06-02 3,857900 -0,27%
2015-06-01 3,868400 -1,10%
2015-05-29 3,911400 -0,26%
2015-05-28 3,921500 -0,38%
2015-05-27 3,936300 +0,89%
2015-05-26 3,901700 -0,54%
2015-05-22 3,922900 +0,16%
2015-05-21 3,916700 -0,48%
2015-05-20 3,935700 +0,15%
2015-05-19 3,930000 +0,60%
2015-05-18 3,906600 -0,16%
2015-05-15 3,913000 +0,57%
2015-05-14 3,891000 -0,62%
2015-05-13 3,915200 -0,24%
2015-05-12 3,924700 -0,05%
2015-05-11 3,926500 +0,27%
2015-05-08 3,915800 -0,08%
2015-05-07 3,918800 +0,43%
2015-05-06 3,902200 +0,19%
2015-05-05 3,894900 -0,34%
2015-05-04 3,908300 +0,15%
2015-04-30 3,902400 +0,37%
2015-04-29 3,888100 -0,77%
2015-04-28 3,918100 +0,07%
2015-04-27 3,915200 +0,83%
2015-04-24 3,882800 +0,59%
2015-04-23 3,859900 +0,32%
2015-04-22 3,847400 +0,25%
2015-04-21 3,837800 -0,04%
2015-04-20 3,839500 +0,99%
2015-04-17 3,802000 -0,66%
2015-04-16 3,827300 +0,55%
2015-04-15 3,806500 +0,54%
2015-04-14 3,786100 -0,15%
2015-04-13 3,791900 +0,49%
2015-04-10 3,773300 +0,12%
2015-04-09 3,768700 +0,60%
2015-04-08 3,746300 +0,39%
2015-04-07 3,731800 +0,77%
2015-04-03 3,703300 +0,11%
2015-04-02 3,699300 +0,80%
2015-04-01 3,669800 +0,08%
2015-03-31 3,666900 -0,40%
2015-03-30 3,681700 +0,38%
2015-03-27 3,667600 -0,21%
2015-03-26 3,675200 -0,27%
2015-03-25 3,685000 -0,92%
2015-03-24 3,719200 +0,35%
2015-03-23 3,706400 +0,24%
2015-03-20 3,697600 +0,39%
2015-03-19 3,683100 +0,59%
2015-03-18 3,661400 -0,13%
2015-03-17 3,666100 +0,16%
2015-03-16 3,660300 +0,01%
2015-03-13 3,660100 -0,06%
2015-03-12 3,662300 +0,24%
2015-03-11 3,653400 +0,06%
2015-03-10 3,651300 -0,49%
2015-03-09 3,669400 -0,24%
2015-03-06 3,678200 +0,43%
2015-03-05 3,662400 +0,61%
2015-03-04 3,640200 +0,68%
2015-03-03 3,615500 -0,65%
2015-03-02 3,639100 -0,17%
2015-02-27 3,645200 -0,83%
2015-02-26 3,675700 -0,31%
2015-02-25 3,687300 -0,17%
2015-02-24 3,693400 +0,63%
2015-02-23 3,670200 +0,61%
2015-02-20 3,647800 +0,07%
2015-02-19 3,645400 -0,26%
2015-02-18 3,654900 -0,11%
2015-02-17 3,659000 -0,29%
2015-02-16 3,669700 +0,15%
2015-02-13 3,664200 +0,27%
2015-02-12 3,654500 +1,09%
2015-02-11 3,615000 -0,72%
2015-02-10 3,641400 +0,33%
2015-02-09 3,629400 +0,09%
2015-02-06 3,626100 +0,22%
2015-02-05 3,618200 -0,40%
2015-02-04 3,632600 +0,28%
2015-02-03 3,622600 +0,82%
2015-02-02 3,593100 +0,58%
2015-01-30 3,572400 -0,18%
2015-01-29 3,579000 +0,33%
2015-01-28 3,567400 -0,30%
2015-01-27 3,578000 +0,49%
2015-01-26 3,560600 +0,18%
2015-01-23 3,554200 -0,44%
2015-01-22 3,569800 +0,79%
2015-01-21 3,541700 +0,75%
2015-01-20 3,515300 +0,27%
2015-01-19 3,506000 -0,51%
2015-01-16 3,524100 -0,57%
2015-01-15 3,544300 -1,06%
2015-01-14 3,582300 -0,34%
2015-01-13 3,594500 +0,80%
2015-01-12 3,565800 -0,45%
2015-01-09 3,581900 -0,57%
2015-01-08 3,602500 +0,96%
2015-01-07 3,568300 +0,85%
2015-01-06 3,538200 -0,18%
2015-01-05 3,544600 -0,34%
2014-12-30 3,556700 +0,50%
2014-12-29 3,539000 -0,62%
2014-12-23 3,561100 -0,85%
2014-12-22 3,591500 +0,79%
2014-12-19 3,563200 -0,47%
2014-12-18 3,580100 +1,08%
2014-12-17 3,541800 -0,06%
2014-12-16 3,544100 -1,07%
2014-12-15 3,582500 -1,06%
2014-12-12 3,620700 -0,34%
2014-12-11 3,633100 -0,23%
2014-12-10 3,641500 -0,27%
2014-12-09 3,651500 -1,11%
2014-12-08 3,692400 -0,14%
2014-12-05 3,697700 +0,62%
2014-12-04 3,674900 -0,53%
2014-12-03 3,694500 +0,51%
2014-12-02 3,675800 +0,86%
2014-12-01 3,644300 -0,53%
2014-11-28 3,663600 -0,17%
2014-11-27 3,669700 +0,62%
2014-11-26 3,647000 +0,69%
2014-11-25 3,622000 +0,98%
2014-11-24 3,586700 -0,14%
2014-11-21 3,591800 +0,77%
2014-11-20 3,564300 -0,83%
2014-11-19 3,594200 -0,23%
2014-11-18 3,602500 +1,01%
2014-11-17 3,566500 -0,17%
2014-11-14 3,572600 +0,53%
2014-11-13 3,553700 -0,29%
2014-11-12 3,563900 -0,35%
2014-11-11 3,576300 -0,73%
2014-11-10 3,602500 +0,52%
2014-11-07 3,583900 +0,08%
2014-11-06 3,581200 -0,18%
2014-11-05 3,587600 +0,11%
2014-11-04 3,583600 -0,33%
2014-11-03 3,595500 -0,05%
2014-10-31 3,597400 +0,20%
2014-10-30 3,590100 +0,55%
2014-10-29 3,570300 -0,41%
2014-10-28 3,585000 +0,30%
2014-10-27 3,574100 +0,63%
2014-10-22 3,551600 -0,43%
2014-10-21 3,567000 +1,36%
2014-10-20 3,519200 -1,07%
2014-10-17 3,557200 +1,00%
2014-10-16 3,522100 -0,25%
2014-10-15 3,531000 -1,27%
2014-10-14 3,576300 -0,28%
2014-10-13 3,586200 -0,50%
2014-10-10 3,604200 -1,00%
2014-10-09 3,640500 +0,11%
2014-10-08 3,636500 -0,42%
2014-10-07 3,651700 -0,88%
2014-10-06 3,684100 +0,02%
2014-10-03 3,683500 +0,32%
2014-10-02 3,671600 -1,27%
2014-10-01 3,719000 -0,54%
2014-09-30 3,739100 -0,40%
2014-09-29 3,754100 +0,67%
2014-09-26 3,729100 +0,74%
2014-09-25 3,701800 -0,23%
2014-09-24 3,710300 -0,32%
2014-09-23 3,722100 -0,95%
2014-09-22 3,757700 -0,90%
2014-09-19 3,791800 +0,19%
2014-09-18 3,784700 -0,28%
2014-09-17 3,795500 +0,46%
2014-09-16 3,778200 +0,29%
2014-09-15 3,767200 +0,22%
2014-09-12 3,759000 -0,36%
2014-09-11 3,772600 -0,88%
2014-09-10 3,806000 +0,13%
2014-09-09 3,801100 -0,07%
2014-09-08 3,803700 +0,47%
2014-09-05 3,786000 +0,42%
2014-09-04 3,770100 +0,02%
2014-09-03 3,769200 +1,46%
2014-09-02 3,714900 +0,39%
2014-09-01 3,700500 +0,38%
2014-08-29 3,686500 +0,28%
2014-08-28 3,676100 -1,67%
2014-08-27 3,738700 0,00%
2014-08-26 3,738800 +0,41%
2014-08-25 3,723500 +0,17%
2014-08-22 3,717200 +0,03%
2014-08-21 3,715900 +0,04%
2014-08-19 3,714400 +0,07%
2014-08-18 3,711900 +1,05%
2014-08-15 3,673500 -0,01%
2014-08-14 3,673700 +0,95%
2014-08-13 3,639200 +1,28%
2014-08-12 3,593100 -0,52%
2014-08-11 3,611800 +1,01%
2014-08-08 3,575600 -0,56%
2014-08-07 3,595600 -0,62%
2014-08-06 3,617900 +0,12%
2014-08-05 3,613700 +0,69%
2014-08-04 3,588900 +0,29%
2014-08-01 3,578700 +0,81%
2014-07-31 3,550100 -0,98%
2014-07-30 3,585400 -0,71%
2014-07-29 3,611200 +0,30%
2014-07-28 3,600400 -0,45%
2014-07-25 3,616700 +0,01%
2014-07-24 3,616500 +0,05%
2014-07-23 3,614800 -1,11%
2014-07-22 3,655300 +0,55%
2014-07-21 3,635300 -0,23%
2014-07-18 3,643800 -0,62%
2014-07-17 3,666700 -0,12%
2014-07-16 3,671100 +0,40%
2014-07-15 3,656500 +0,11%
2014-07-14 3,652400 +0,13%
2014-07-11 3,647700 +1,64%
2014-07-10 3,589000 +0,16%
2014-07-09 3,583300 -0,52%
2014-07-08 3,602100 -1,21%
2014-07-07 3,646100 +0,14%
2014-07-04 3,640900 -1,59%
2014-07-03 3,699800 +0,18%
2014-07-02 3,693200 +0,19%
2014-07-01 3,686100 +0,14%
2014-06-30 3,680900 +0,35%
2014-06-27 3,668100 +0,17%
2014-06-26 3,661900 -0,56%
2014-06-25 3,682700 -0,60%
2014-06-24 3,705000 -0,48%
2014-06-23 3,723000 +0,21%
2014-06-20 3,715200 -0,64%
2014-06-19 3,739200 -0,07%
2014-06-18 3,742000 +0,18%
2014-06-17 3,735300 +0,14%
2014-06-16 3,730100 -0,11%
2014-06-13 3,734200 -0,18%
2014-06-12 3,741100 -0,16%
2014-06-11 3,747100 +0,41%
2014-06-10 3,731900 +0,74%
2014-06-06 3,704500 -0,07%
2014-06-05 3,707100 +0,35%
2014-06-04 3,694100 +0,67%
2014-06-03 3,669500 +0,24%
2014-06-02 3,660800 +0,19%
2014-05-30 3,653800 -0,63%
2014-05-29 3,676900 +0,06%
2014-05-28 3,674600 -0,21%
2014-05-27 3,682200 +0,20%
2014-05-26 3,674700 +0,30%
2014-05-23 3,663600 +0,37%
2014-05-22 3,650000 +0,84%
2014-05-21 3,619500 -0,10%
2014-05-20 3,623000 +0,42%
2014-05-19 3,607700 +0,34%
2014-05-16 3,595400 -0,02%
2014-05-15 3,596100 -0,67%
2014-05-14 3,620400 +0,04%
2014-05-13 3,618900 -0,24%
2014-05-12 3,627500 +0,43%
2014-05-09 3,611900 -0,09%
2014-05-08 3,615300 -0,22%
2014-05-07 3,623200 -0,05%
2014-05-06 3,625000 -0,14%
2014-05-05 3,630000 -0,74%
2014-04-30 3,657000 -0,97%
2014-04-29 3,692800 +0,88%
2014-04-28 3,660500 -0,23%
2014-04-25 3,668800 -0,65%
2014-04-24 3,692800 +0,07%
2014-04-23 3,690300 +0,09%
2014-04-22 3,687100 +0,48%
2014-04-18 3,669600 -0,08%
2014-04-17 3,672700 +0,87%
2014-04-16 3,641000 +0,22%
2014-04-15 3,633000 -1,16%
2014-04-14 3,675700 -0,22%
2014-04-11 3,683800 -0,35%
2014-04-10 3,696700 +0,66%
2014-04-09 3,672300 +0,11%
2014-04-08 3,668200 -0,24%
2014-04-07 3,677100 -0,30%
2014-04-04 3,688100 +0,09%
2014-04-03 3,684800 -0,27%
2014-04-02 3,694900 +0,60%
2014-04-01 3,673000 +0,17%
2014-03-31 3,666700 -0,02%
2014-03-28 3,667300 +0,62%
2014-03-27 3,644700 -0,27%
2014-03-26 3,654600 +0,74%
2014-03-25 3,627700 +0,64%
2014-03-24 3,604800 +0,21%
2014-03-21 3,597400 +0,23%
2014-03-20 3,589200 +0,03%
2014-03-19 3,588000 -0,57%
2014-03-18 3,608700 -0,20%
2014-03-17 3,615900 +1,62%
2014-03-14 3,558200 -0,05%
2014-03-13 3,560100 -1,03%
2014-03-12 3,597300 -0,80%
2014-03-11 3,626400 -0,58%
2014-03-10 3,647500 -0,85%
2014-03-07 3,678700 -0,86%
2014-03-06 3,710700 +0,15%
2014-03-05 3,705300 +0,14%
2014-03-04 3,700000 +0,99%
2014-03-03 3,663700 -2,43%
2014-02-28 3,755000 +0,51%
2014-02-27 3,735800 -0,18%
2014-02-26 3,742700 -0,69%
2014-02-25 3,768700 -0,42%
2014-02-24 3,784600 +0,04%
2014-02-21 3,783200 +0,25%
2014-02-20 3,773600 -0,28%
2014-02-19 3,784100 +1,61%
2014-02-18 3,724000 -0,38%
2014-02-17 3,738100 +0,38%
2014-02-14 3,724100 +0,06%
2014-02-13 3,721700 +1,11%
2014-02-12 3,680700 +1,01%
2014-02-11 3,643800 +0,55%
2014-02-10 3,623700 +0,27%
2014-02-07 3,613800 +0,06%
2014-02-06 3,611500 +2,02%
2014-02-05 3,539900 -0,38%
2014-02-04 3,553300 -0,64%
2014-02-03 3,576100 -0,52%
2014-01-31 3,594800 -0,02%
2014-01-30 3,595600 +1,94%
2014-01-29 3,527000 -0,64%
2014-01-28 3,549600 +0,67%
2014-01-27 3,525900 -1,10%
2014-01-24 3,565100 -1,25%
2014-01-23 3,610100 -0,12%
2014-01-22 3,614400 +0,31%
2014-01-21 3,603100 +0,68%
2014-01-20 3,578700 +0,20%
2014-01-17 3,571500 -0,27%
2014-01-16 3,581000 -0,44%
2014-01-15 3,596900 +0,89%
2014-01-14 3,565300 +0,43%
2014-01-13 3,550000 +1,14%
2014-01-10 3,510100 +0,50%
2014-01-09 3,492500 -0,79%
2014-01-08 3,520300 +0,47%
2014-01-07 3,503900 -0,47%
2014-01-06 3,520300 +0,03%
2014-01-03 3,519400 -0,30%
2014-01-02 3,530100 +0,59%
2013-12-30 3,509500 +0,18%
2013-12-23 3,503300 +0,30%
2013-12-20 3,492800 +0,33%
2013-12-19 3,481300 -0,05%
2013-12-18 3,483200 +0,51%
2013-12-17 3,465500 -1,69%
2013-12-16 3,525200 -0,17%
2013-12-13 3,531100 -0,80%
2013-12-12 3,559600 -0,35%
2013-12-11 3,572000 +0,55%
2013-12-10 3,552500 +0,02%
2013-12-09 3,551900 -0,13%
2013-12-06 3,556500 +0,19%
2013-12-05 3,549900 -0,67%
2013-12-04 3,573700 -0,35%
2013-12-03 3,586200 -1,00%
2013-12-02 3,622400 -0,78%
2013-11-29 3,650800 +0,58%
2013-11-28 3,629700 -0,28%
2013-11-27 3,639900 +0,71%
2013-11-26 3,614200 -0,92%
2013-11-25 3,647700 +0,50%
2013-11-22 3,629400 +0,67%
2013-11-21 3,605100 -0,08%
2013-11-20 3,608100 -0,47%
2013-11-19 3,625300 -0,66%
2013-11-18 3,649300 +0,81%
2013-11-15 3,620100 +1,78%
2013-11-14 3,556900 +0,48%
2013-11-13 3,539800 -1,31%
2013-11-12 3,586700 -0,17%
2013-11-11 3,592800 -0,08%
2013-11-08 3,595600 -1,75%
2013-11-07 3,659700 -0,38%
2013-11-06 3,673700 +0,96%
2013-11-05 3,638600 -0,56%
2013-11-04 3,659200 +0,77%
2013-10-31 3,631300 -0,22%
2013-10-30 3,639300 +0,32%
2013-10-29 3,627800 +1,42%
2013-10-28 3,577000 +0,59%
2013-10-25 3,556100 -0,47%
2013-10-24 3,572900 -0,45%
2013-10-22 3,589200 +0,02%
2013-10-21 3,588500 +0,62%
2013-10-18 3,566400 +0,22%
2013-10-17 3,558700 -0,63%
2013-10-16 3,581200 +0,34%
2013-10-15 3,569100 +0,26%
2013-10-14 3,560000 +0,25%
2013-10-11 3,551000 +0,15%
2013-10-10 3,545600 +1,55%
2013-10-09 3,491500 +0,28%
2013-10-08 3,481700 -0,20%
2013-10-07 3,488700 -0,27%
2013-10-04 3,498200 -0,06%
2013-10-03 3,500400 +0,08%
2013-10-02 3,497600 +0,40%
2013-10-01 3,483700 -0,29%
2013-09-30 3,493800 -0,74%
2013-09-27 3,519900 +0,03%
2013-09-26 3,518900 +0,37%
2013-09-25 3,506000 +0,70%
2013-09-24 3,481800 +0,19%
2013-09-23 3,475200 -0,29%
2013-09-20 3,485200 -0,35%
2013-09-19 3,497500 +0,07%
2013-09-18 3,495100 -0,32%
2013-09-17 3,506300 +0,02%
2013-09-16 3,505500 +0,04%
2013-09-13 3,504200 -0,74%
2013-09-12 3,530300 +1,11%
2013-09-11 3,491400 +0,68%
2013-09-10 3,467700 +1,51%
2013-09-09 3,416000 +1,00%
2013-09-06 3,382200 -0,08%
2013-09-05 3,384800 -1,48%
2013-09-04 3,435700 -0,63%
2013-09-03 3,457500 -0,26%
2013-09-02 3,466600 +0,06%
2013-08-30 3,464500 +0,23%
2013-08-29 3,456500 -0,62%
2013-08-28 3,478000 +0,33%
2013-08-27 3,466400 -0,96%
2013-08-26 3,500100 +0,10%
2013-08-23 3,496700 +0,26%
2013-08-22 3,487600 +1,13%
2013-08-21 3,448800 -1,33%
2013-08-16 3,495300 -0,56%
2013-08-15 3,514900 -0,46%
2013-08-14 3,531200 +0,30%
2013-08-13 3,520700 +0,51%
2013-08-12 3,502900 +0,23%
2013-08-09 3,494800 +0,32%
2013-08-08 3,483600 +1,36%
2013-08-07 3,436800 +0,68%
2013-08-06 3,413600 -0,58%
2013-08-05 3,433400 -0,37%
2013-08-02 3,446000 +0,97%
2013-08-01 3,412900 +1,14%
2013-07-31 3,374500 +0,22%
2013-07-30 3,367200 +0,72%
2013-07-29 3,343200 +0,51%
2013-07-26 3,326400 -0,23%
2013-07-25 3,334200 -0,46%
2013-07-24 3,349600 +1,09%
2013-07-23 3,313500 +1,12%
2013-07-22 3,276700 -0,41%
2013-07-19 3,290300 +0,02%
2013-07-18 3,289700 +0,28%
2013-07-17 3,280600 +0,13%
2013-07-16 3,276400 -0,09%
2013-07-15 3,279200 +0,31%
2013-07-12 3,269000 +1,04%
2013-07-11 3,235400 +0,83%
2013-07-10 3,208900 +0,25%
2013-07-09 3,200900 -0,52%
2013-07-08 3,217700 -0,64%
2013-07-05 3,238500 -0,52%
2013-07-04 3,255500 +1,34%
2013-07-03 3,212400 -1,22%
2013-07-02 3,252200 +0,35%
2013-07-01 3,240900 -0,60%
2013-06-28 3,260400 +1,50%
2013-06-27 3,212200 -0,66%
2013-06-26 3,233600 +0,24%
2013-06-25 3,225900 -0,26%
2013-06-24 3,234200 -0,17%
2013-06-21 3,239600 -1,94%
2013-06-20 3,303700 -2,44%
2013-06-19 3,386300 -0,59%
2013-06-18 3,406500 -0,33%
2013-06-17 3,417900 -0,86%
2013-06-14 3,447400 -0,55%
2013-06-13 3,466400 -0,77%
2013-06-12 3,493200 -0,79%
2013-06-11 3,520900 -0,12%
2013-06-10 3,525100 +0,73%
2013-06-07 3,499700 +1,19%
2013-06-06 3,458600 +0,18%
2013-06-05 3,452400 +0,15%
2013-06-04 3,447300 +0,26%
2013-06-03 3,438200 -0,84%
2013-05-31 3,467200 +1,02%
2013-05-30 3,432100 -0,08%
2013-05-29 3,435000 -0,58%
2013-05-28 3,454900 +0,44%
2013-05-27 3,439900 +1,17%
2013-05-24 3,400200 +0,05%
2013-05-23 3,398400 -0,05%
2013-05-22 3,400000 +0,03%
2013-05-21 3,398900 -0,69%
2013-05-17 3,422600 -0,06%
2013-05-16 3,424700 -0,31%
2013-05-15 3,435300 -0,51%
2013-05-14 3,453000 +1,41%
2013-05-13 3,405000 +0,88%
2013-05-10 3,375300 -0,62%
2013-05-09 3,396500 -0,76%
2013-05-08 3,422400 -0,33%
2013-05-07 3,433700 +0,39%
2013-05-06 3,420500 +0,64%
2013-05-03 3,398900 -0,09%
2013-05-02 3,401800 -1,05%
2013-04-30 3,437800 +0,27%
2013-04-29 3,428700 +0,41%
2013-04-26 3,414700 -0,35%
2013-04-25 3,426600 +0,22%
2013-04-24 3,419000 +0,21%
2013-04-23 3,412000 +0,16%
2013-04-22 3,406700 -0,03%
2013-04-19 3,407800 +1,46%
2013-04-18 3,358600 -0,44%
2013-04-17 3,373500 -1,26%
2013-04-16 3,416500 -0,05%
2013-04-15 3,418100 -1,67%
2013-04-12 3,476300 -0,70%
2013-04-11 3,500800 +0,88%
2013-04-10 3,470200 +1,11%
2013-04-09 3,432000 +0,67%
2013-04-08 3,409300 -0,99%
2013-04-05 3,443500 -0,63%
2013-04-04 3,465300 +0,13%
2013-04-03 3,460700 -1,51%
2013-04-02 3,513700 +0,21%
2013-03-29 3,506400 +0,02%
2013-03-28 3,505700 +0,18%
2013-03-27 3,499300 -0,03%
2013-03-26 3,500200 +0,10%
2013-03-25 3,496800 -0,88%
2013-03-22 3,528000 -0,24%
2013-03-21 3,536600 -0,57%
2013-03-20 3,556700 +0,05%
2013-03-19 3,554900 -1,66%
2013-03-18 3,615000 -1,50%
2013-03-14 3,669900 -0,13%
2013-03-13 3,674500 +0,02%
2013-03-12 3,673700 +0,18%
2013-03-11 3,667000 +0,31%
2013-03-08 3,655800 +0,32%
2013-03-07 3,644000 -0,44%
2013-03-06 3,660000 +0,79%
2013-03-05 3,631300 +1,58%
2013-03-04 3,574700 -0,35%
2013-03-01 3,587200 -0,26%
2013-02-28 3,596600 +0,62%
2013-02-27 3,574400 +0,85%
2013-02-26 3,544300 -1,21%
2013-02-25 3,587800 +1,12%
2013-02-22 3,548200 +0,61%
2013-02-21 3,526700 -0,40%
2013-02-20 3,540900 -0,20%
2013-02-19 3,548000 -0,07%
2013-02-18 3,550500 +0,18%
2013-02-15 3,544200 -0,24%
2013-02-14 3,552700 -0,09%
2013-02-13 3,556000 -0,69%
2013-02-12 3,580700 -1,41%
2013-02-11 3,632000 -0,08%
2013-02-08 3,634900 +0,71%
2013-02-07 3,609300 +0,24%
2013-02-06 3,600500 -0,15%
2013-02-05 3,606000 +0,10%
2013-02-04 3,602500 -0,01%
2013-02-01 3,603000 -0,17%
2013-01-31 3,609200 -0,73%
2013-01-30 3,635800 -1,30%
2013-01-29 3,683800 +0,38%
2013-01-28 3,670000 -0,78%
2013-01-25 3,698800 +0,41%
2013-01-24 3,683700 -0,27%
2013-01-23 3,693700 -0,10%
2013-01-22 3,697500 +0,00%
2013-01-21 3,697400 -1,00%
2013-01-18 3,734800 +0,03%
2013-01-17 3,733800 -0,29%
2013-01-16 3,744700 +0,67%
2013-01-15 3,719900 -1,37%
2013-01-14 3,771700 +0,54%
2013-01-11 3,751400 +1,09%
2013-01-10 3,711100 -0,54%
2013-01-09 3,731300 +0,34%
2013-01-08 3,718600 +0,03%
2013-01-07 3,717400 -0,73%
2013-01-04 3,744600 -0,91%
2013-01-03 3,778800 -0,57%
2013-01-02 3,800400 +1,83%
2012-12-28 3,732100 -0,61%
2012-12-27 3,755100 +1,92%
2012-12-21 3,684400 -0,07%
2012-12-20 3,687100 -0,43%
2012-12-19 3,703000 +0,65%
2012-12-18 3,679100 +1,97%
2012-12-17 3,608000 +0,26%
2012-12-14 3,598500 +0,46%
2012-12-13 3,582000 +0,03%
2012-12-12 3,581000 +0,52%
2012-12-11 3,562300 +0,69%
2012-12-10 3,537900 +0,43%
2012-12-07 3,522600 -0,65%
2012-12-06 3,545500 +0,08%
2012-12-05 3,542700 +0,23%
2012-12-04 3,534400 +0,44%
2012-12-03 3,518900 +0,11%
2012-11-30 3,515100 +0,14%
2012-11-29 3,510300 +0,06%
2012-11-28 3,508200 -0,62%
2012-11-27 3,530000 +0,03%
2012-11-26 3,529000 -4,44%
2012-11-23 3,692900 +1,06%
2012-11-22 3,654100 -0,72%
2012-11-21 3,680500 -0,95%
2012-11-20 3,715900 -0,40%
2012-11-19 3,730900 +0,70%
2012-11-16 3,705000 -0,43%
2012-11-15 3,720900 +0,00%
2012-11-14 3,720900 +0,20%
2012-11-13 3,713400 +0,24%
2012-11-12 3,704400 -0,12%
2012-11-09 3,708800 -0,17%
2012-11-08 3,715000 +0,23%
2012-11-07 3,706300 -1,22%
2012-11-06 3,752100 +0,13%
2012-11-05 3,747100 +0,30%
2012-10-31 3,736000 +0,54%
2012-10-30 3,715900 +0,78%
2012-10-29 3,687100 +0,73%
2012-10-26 3,660200 -0,12%
2012-10-25 3,664600 -0,44%
2012-10-24 3,680900 +0,34%
2012-10-19 3,668600 -0,79%
2012-10-18 3,697700 -0,92%
2012-10-17 3,732200 -0,62%
2012-10-16 3,755300 +0,59%
2012-10-15 3,733400 -0,45%
2012-10-12 3,750400 -0,63%
2012-10-11 3,774200 -0,03%
2012-10-10 3,775200 +0,16%
2012-10-09 3,769200 -0,33%
2012-10-08 3,781500 -0,83%
2012-10-05 3,813200 +0,64%
2012-10-04 3,789100 +0,04%
2012-10-03 3,787400 0,00%
2012-10-02 3,787500 -0,22%
2012-10-01 3,795700 +1,43%
2012-09-28 3,742300 -1,32%
2012-09-27 3,792300 -0,42%
2012-09-26 3,808200 -1,63%
2012-09-25 3,871300 +1,22%
2012-09-24 3,824500 +0,08%
2012-09-21 3,821600 -0,29%
2012-09-20 3,832600 -0,87%
2012-09-19 3,866300 -0,14%
2012-09-18 3,871800 -0,52%
2012-09-17 3,891900 -0,53%
2012-09-14 3,912500 +1,83%
2012-09-13 3,842000 +3,11%
2012-09-12 3,726100 -0,10%
2012-09-11 3,729900 +0,18%
2012-09-10 3,723300 -0,40%
2012-09-07 3,738400 +2,11%
2012-09-06 3,661000 +1,37%
2012-09-05 3,611600 +0,39%
2012-09-04 3,597600 -0,47%
2012-09-03 3,614600 +0,44%
2012-08-31 3,598900 +1,04%
2012-08-30 3,561800 -0,20%
2012-08-29 3,569000 +0,28%
2012-08-28 3,559100 -0,42%
2012-08-27 3,574100 +0,41%
2012-08-24 3,559600 -0,13%
2012-08-23 3,564300 -0,21%
2012-08-22 3,571800 -0,13%
2012-08-21 3,576400 -0,28%
2012-08-17 3,586400 -0,47%
2012-08-16 3,603500 +0,51%
2012-08-15 3,585200 +0,50%
2012-08-14 3,567400 +0,48%
2012-08-13 3,550500 -0,04%
2012-08-10 3,551900 +0,19%
2012-08-09 3,545100 +0,96%
2012-08-08 3,511400 -0,16%
2012-08-07 3,516900 +0,14%
2012-08-06 3,511900 +1,28%
2012-08-03 3,467500 +1,15%
2012-08-02 3,428100 -0,28%
2012-08-01 3,437600 -0,09%
2012-07-31 3,440800 -1,18%
2012-07-30 3,482000 -0,79%
2012-07-27 3,509800 +0,94%
2012-07-26 3,477200 -0,84%
2012-07-25 3,506800 -0,89%
2012-07-24 3,538400 +0,03%
2012-07-23 3,537200 -1,19%
2012-07-20 3,579700 -1,00%
2012-07-19 3,615900 +0,15%
2012-07-18 3,610500 -0,64%
2012-07-17 3,633900 +0,31%
2012-07-16 3,622500 +0,27%
2012-07-13 3,612600 +1,67%
2012-07-12 3,553300 +0,19%
2012-07-11 3,546500 +0,46%
2012-07-10 3,530200 +0,19%
2012-07-09 3,523500 +0,04%
2012-07-06 3,522100 -0,64%
2012-07-05 3,544800 +0,33%
2012-07-04 3,533200 +0,11%
2012-07-03 3,529300 +0,20%
2012-07-02 3,522300 -0,22%
2012-06-29 3,529900 +1,55%
2012-06-28 3,476000 -0,50%
2012-06-27 3,493500 +0,28%
2012-06-26 3,483900 +0,93%
2012-06-25 3,451900 -1,42%
2012-06-22 3,501700 -0,05%
2012-06-21 3,503500 -1,13%
2012-06-20 3,543500 -0,44%
2012-06-19 3,559100 +0,58%
2012-06-18 3,538600 +0,04%
2012-06-15 3,537200 +0,71%
2012-06-14 3,512400 +0,22%
2012-06-13 3,504700 +0,21%
2012-06-12 3,497500 +0,51%
2012-06-11 3,479700 -0,72%
2012-06-08 3,504900 +0,46%
2012-06-07 3,489000 +0,30%
2012-06-06 3,478400 +1,45%
2012-06-05 3,428800 -0,84%
2012-06-04 3,458000 +0,45%
2012-06-01 3,442500 +0,21%
2012-05-31 3,435300 +0,40%
2012-05-30 3,421600 -0,76%
2012-05-29 3,447800 +0,63%
2012-05-25 3,426100 +0,19%
2012-05-24 3,419500 -0,35%
2012-05-23 3,431500 -1,75%
2012-05-22 3,492700 -0,98%
2012-05-21 3,527400 +1,09%
2012-05-18 3,489300 +0,62%
2012-05-17 3,467700 -0,64%
2012-05-16 3,490100 +1,25%
2012-05-15 3,446900 -1,01%
2012-05-14 3,482000 -1,02%
2012-05-11 3,518000 -0,31%
2012-05-10 3,528800 +0,88%
2012-05-09 3,498000 -0,74%
2012-05-08 3,524000 -0,89%
2012-05-07 3,555800 +0,30%
2012-05-04 3,545000 -0,38%
2012-05-03 3,558600 -0,60%
2012-05-02 3,580100 -1,34%
2012-04-27 3,628800 +0,67%
2012-04-26 3,604500 -0,43%
2012-04-25 3,620000 -0,30%
2012-04-24 3,631000 +0,92%
2012-04-23 3,597900 -1,45%
2012-04-20 3,650800 -0,16%
2012-04-19 3,656700 -0,34%
2012-04-18 3,669000 -0,38%
2012-04-17 3,683000 +0,75%
2012-04-16 3,655500 -0,21%
2012-04-13 3,663100 -1,06%
2012-04-12 3,702200 +0,32%
2012-04-11 3,690300 +0,78%
2012-04-10 3,661900 -0,65%
2012-04-06 3,685800 -0,30%
2012-04-05 3,696800 +0,13%
2012-04-04 3,691900 -1,20%
2012-04-03 3,736700 -0,32%
2012-04-02 3,748600 -0,07%
2012-03-30 3,751200 +0,64%
2012-03-29 3,727300 -0,61%
2012-03-28 3,750300 -0,49%
2012-03-27 3,768600 -0,23%
2012-03-26 3,777300 +0,37%
2012-03-23 3,763500 +0,35%
2012-03-22 3,750500 -0,24%
2012-03-21 3,759400 +0,53%
2012-03-20 3,739500 -0,44%
2012-03-19 3,756000 -0,82%
2012-03-14 3,787000 +0,17%
2012-03-13 3,780700 +0,86%
2012-03-12 3,748300 -0,01%
2012-03-09 3,748600 +0,14%
2012-03-08 3,743400 +0,95%
2012-03-07 3,708300 +0,53%
2012-03-06 3,688900 -0,74%
2012-03-05 3,716500 -0,58%
2012-03-02 3,738300 +0,10%
2012-03-01 3,734400 +0,28%
2012-02-29 3,723900 +0,64%
2012-02-28 3,700100 -0,28%
2012-02-27 3,710500 +0,36%
2012-02-24 3,697100 +0,96%
2012-02-23 3,662100 -0,54%
2012-02-22 3,682100 -0,64%
2012-02-21 3,705900 -0,32%
2012-02-20 3,717700 +0,12%
2012-02-17 3,713400 +1,22%
2012-02-16 3,668600 -0,77%
2012-02-15 3,696900 +0,56%
2012-02-14 3,676300 -0,79%
2012-02-13 3,705700 +0,98%
2012-02-10 3,669800 -2,01%
2012-02-09 3,745000 -0,10%
2012-02-08 3,748900 +0,15%
2012-02-07 3,743100 -0,63%
2012-02-06 3,767000 +1,10%
2012-02-03 3,726100 +0,06%
2012-02-02 3,723800 +0,62%
2012-02-01 3,700900 +1,23%
2012-01-31 3,656100 +0,67%
2012-01-30 3,631700 -0,74%
2012-01-27 3,658700 +0,11%
2012-01-26 3,654800 +1,47%
2012-01-25 3,602000 -1,12%
2012-01-24 3,642900 -0,30%
2012-01-23 3,654000 +0,27%
2012-01-20 3,644200 +1,43%
2012-01-19 3,592800 +0,28%
2012-01-18 3,582800 +0,82%
2012-01-17 3,553700 +0,90%
2012-01-16 3,522000 +0,22%
2012-01-13 3,514100 +0,00%
2012-01-12 3,514100 +1,22%
2012-01-11 3,471900 -0,74%
2012-01-10 3,497800 +1,07%
2012-01-09 3,460600 +0,01%
2012-01-06 3,460300 -0,31%
2012-01-05 3,471100 -1,59%
2012-01-04 3,527200 -0,47%
2012-01-03 3,544000 -0,16%
2012-01-02 3,549800 +1,52%
2011-12-30 3,496600 -0,32%
2011-12-29 3,507800 +0,46%
2011-12-28 3,491600 -0,56%
2011-12-27 3,511100 +0,35%
2011-12-23 3,498700 +0,19%
2011-12-22 3,491900 +0,10%
2011-12-21 3,488500 +0,47%
2011-12-20 3,472100 +0,90%
2011-12-19 3,441100 +1,01%
2011-12-16 3,406800 -0,77%
2011-12-15 3,433300 -0,07%
2011-12-14 3,435700 -1,15%
2011-12-13 3,475800 -0,03%
2011-12-12 3,476900 -1,24%
2011-12-09 3,520500 +0,37%
2011-12-08 3,507500 -0,84%
2011-12-07 3,537200 -0,52%
2011-12-06 3,555600 -1,85%
2011-12-05 3,622800 +1,08%
2011-12-02 3,584000 +1,18%
2011-12-01 3,542300 -1,60%
2011-11-30 3,599800 +3,75%
2011-11-29 3,469800 -1,12%
2011-11-28 3,509200 +0,76%
2011-11-25 3,482900 -0,59%
2011-11-24 3,503700 +0,33%
2011-11-23 3,492300 -0,89%
2011-11-22 3,523600 -0,10%
2011-11-21 3,527100 -2,03%
2011-11-18 3,600000 -1,88%
2011-11-17 3,668800 -0,58%
2011-11-16 3,690200 -0,02%
2011-11-15 3,690900 -0,29%
2011-11-14 3,701700 +0,05%
2011-11-11 3,699700 +0,83%
2011-11-10 3,669300 -0,69%
2011-11-09 3,694800 -1,27%
2011-11-08 3,742400 +0,66%
2011-11-07 3,717800 -0,42%
2011-11-03 3,733300 +0,82%
2011-11-02 3,702800 -2,75%
2011-10-28 3,807600 +0,06%
2011-10-27 3,805300 +2,58%
2011-10-26 3,709700 -0,27%
2011-10-25 3,719600 +0,17%
2011-10-24 3,713400 +1,07%
2011-10-21 3,674000 +1,87%
2011-10-20 3,606600 -1,72%
2011-10-19 3,669800 -0,24%
2011-10-18 3,678700 +0,55%
2011-10-17 3,658500 -0,26%
2011-10-14 3,667900 +0,44%
2011-10-13 3,651700 -0,86%
2011-10-12 3,683200 +1,55%
2011-10-11 3,626900 -0,28%
2011-10-10 3,637000 +0,93%
2011-10-07 3,603600 +0,65%
2011-10-06 3,580400 +1,22%
2011-10-05 3,537100 +1,89%
2011-10-04 3,471600 -0,58%
2011-10-03 3,491800 -1,05%
2011-09-30 3,529000 +0,01%
2011-09-29 3,528700 +0,79%
2011-09-28 3,501200 -0,41%
2011-09-27 3,515500 +2,62%
2011-09-26 3,425800 +1,96%
2011-09-23 3,359900 -2,01%
2011-09-22 3,428900 -3,79%
2011-09-21 3,563900 -0,13%
2011-09-20 3,568500 +0,40%
2011-09-19 3,554200 -1,68%
2011-09-16 3,615000 -0,42%
2011-09-15 3,630100 +1,73%
2011-09-14 3,568500 +0,41%
2011-09-13 3,553800 +0,44%
2011-09-12 3,538200 -2,01%
2011-09-09 3,610600 -3,06%
2011-09-08 3,724600 +0,12%
2011-09-07 3,720300 +2,14%
2011-09-06 3,642300 +0,48%
2011-09-05 3,625000 -2,31%
2011-09-02 3,710600 -0,89%
2011-09-01 3,744000 -0,57%
2011-08-31 3,765600 +1,66%
2011-08-30 3,704000 +0,28%
2011-08-29 3,693500 +1,10%
2011-08-26 3,653300 +0,34%
2011-08-25 3,641100 +0,01%
2011-08-24 3,640900 +0,43%
2011-08-23 3,625300 +0,08%
2011-08-22 3,622500 +1,19%
2011-08-19 3,579800 -0,42%
2011-08-18 3,595000 -2,08%
2011-08-17 3,671200 +0,92%
2011-08-16 3,637800 -0,07%
2011-08-15 3,640300 +0,61%
2011-08-12 3,618100 +0,57%
2011-08-11 3,597700 +1,31%
2011-08-10 3,551200 -2,80%
2011-08-09 3,653400 -1,44%
2011-08-08 3,706700 -2,15%
2011-08-05 3,788200 -1,13%
2011-08-04 3,831600 -2,09%
2011-08-03 3,913500 -0,98%
2011-08-02 3,952300 -1,09%
2011-08-01 3,995900 -0,84%
2011-07-29 4,029600 +1,01%
2011-07-28 3,989200 +0,18%
2011-07-27 3,982200 -0,73%
2011-07-26 4,011300 -0,65%
2011-07-25 4,037600 +0,02%
2011-07-22 4,036700 -0,19%
2011-07-21 4,044400 +0,79%
2011-07-20 4,012800 +0,33%
2011-07-19 3,999800 +0,09%
2011-07-18 3,996400 -1,32%
2011-07-15 4,050000 +0,29%
2011-07-14 4,038400 -0,61%
2011-07-13 4,063300 +0,79%
2011-07-12 4,031400 +0,04%
2011-07-11 4,029700 -0,95%
2011-07-08 4,068400 -0,80%
2011-07-07 4,101200 +0,95%
2011-07-06 4,062500 -0,42%
2011-07-05 4,079800 +0,06%
2011-07-04 4,077400 -0,33%
2011-07-01 4,090800 +0,46%
2011-06-30 4,072100 -0,20%
2011-06-29 4,080100 +0,98%
2011-06-28 4,040500 +0,26%
2011-06-27 4,029900 -0,31%
2011-06-24 4,042300 -0,35%
2011-06-23 4,056400 -0,59%
2011-06-22 4,080500 -0,68%
2011-06-21 4,108600 +0,47%
2011-06-20 4,089300 -0,77%
2011-06-17 4,121000 +0,57%
2011-06-16 4,097700 -0,63%
2011-06-15 4,123500 -0,19%
2011-06-14 4,131500 +0,80%
2011-06-10 4,098700 -0,36%
2011-06-09 4,113400 -0,15%
2011-06-08 4,119700 -0,09%
2011-06-07 4,123600 +0,74%
2011-06-06 4,093500 -0,32%
2011-06-03 4,106500 -0,16%
2011-06-02 4,112900 -0,20%
2011-06-01 4,121200 -0,16%
2011-05-31 4,127800 +0,99%
2011-05-30 4,087500 -0,13%
2011-05-27 4,092900 +0,06%
2011-05-26 4,090300 -0,19%
2011-05-25 4,097900 -0,19%
2011-05-24 4,105900 +0,31%
2011-05-23 4,093100 +0,11%
2011-05-20 4,088600 -0,31%
2011-05-19 4,101400 –

Kapcsolódó alapok (Access Befektetési Alapkezelő Zrt.)

ACCESS PP Deposit Nyíltvégű Befektetési Alap

HU0000701826 +0,00%

CHRONO Származtatott Nyíltvégű Befektetési Alap MEGSZŰNÉSI ELJÁRÁS ALATT

HU0000701933 +0,00%

Access Global Selection Nyíltvégű Befektetési Alap MEGSZŰNÉSI ELJÁRÁS ALATT

HU0000701990 +0,00%

iCASH Dynamic FX Származtatott Nyíltvégű Befektetési Alap MEGSZŰNÉSI ELJÁRÁS ALATT

HU0000702311 +0,00%

Quaestor Kurázsi Pénzpiaci Nyíltvégű Befektetési Alap

HU0000702642 +0,00%