MKB PAGODA Tőkegarantált Származtatott Alap

HU0000704531 MCM Befektetési Alapkezelő Zrt.

Aktuális árfolyam

16.111,0250

2014-03-10

Eszközérték

765 M

Forint

Hozam (1 év)

-4,01%

Évesített hozam (CAGR)

-0,70%

Maximum ár

16.883,7662

Minimum ár

13.866,8369

Volatilitás

6,74%

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
2014-03-10 16.111,025025 +0,01%
2014-03-07 16.108,928481 +0,00%
2014-03-06 16.108,614179 +0,00%
2014-03-05 16.108,302645 +0,00%
2014-03-04 16.107,986797 +0,00%
2014-03-03 16.107,808052 +0,00%
2014-02-28 16.107,009270 +0,00%
2014-02-27 16.106,695512 +0,00%
2014-02-26 16.106,394160 0,00%
2014-02-25 16.106,432040 +0,00%
2014-02-24 16.106,117721 +0,01%
2014-02-21 16.105,301401 +0,00%
2014-02-20 16.104,987314 +0,00%
2014-02-19 16.104,689870 +0,00%
2014-02-18 16.104,308097 +0,00%
2014-02-17 16.103,925309 +0,01%
2014-02-14 16.102,894490 +0,00%
2014-02-13 16.102,529902 +0,00%
2014-02-12 16.102,151729 +0,00%
2014-02-11 16.101,774098 +0,00%
2014-02-10 16.101,395470 +0,01%
2014-02-07 16.100,313844 +0,00%
2014-02-06 16.099,934820 +0,00%
2014-02-05 16.099,891676 +0,00%
2014-02-04 16.099,512360 +0,00%
2014-02-03 16.099,260873 +0,01%
2014-01-31 16.098,193945 +0,00%
2014-01-30 16.097,818433 +0,00%
2014-01-29 16.097,439885 +0,00%
2014-01-28 16.097,066914 +0,00%
2014-01-27 16.096,687554 +0,01%
2014-01-24 16.095,611353 +0,00%
2014-01-23 16.095,231993 +0,00%
2014-01-22 16.094,855609 +0,00%
2014-01-21 16.094,407136 +0,00%
2014-01-20 16.093,956591 +0,01%
2014-01-17 16.092,679100 +0,00%
2014-01-16 16.092,239978 +0,00%
2014-01-15 16.091,788382 +0,00%
2014-01-14 16.091,333912 +0,00%
2014-01-13 16.090,875429 +0,01%
2014-01-10 16.089,639313 +0,00%
2014-01-09 16.089,193273 +0,00%
2014-01-08 16.088,746972 +0,00%
2014-01-07 16.088,300095 +0,00%
2014-01-06 16.087,855416 +0,01%
2014-01-03 16.086,518171 +0,00%
2014-01-02 16.086,196847 +0,01%
2013-12-31 16.085,075086 +0,00%
2013-12-30 16.084,407069 +0,01%
2013-12-23 16.082,356169 +0,01%
2013-12-21 16.081,462015 +0,00%
2013-12-20 16.080,796604 +0,00%
2013-12-19 16.080,130048 +0,00%
2013-12-18 16.079,472721 +0,00%
2013-12-17 16.078,723146 +0,00%
2013-12-16 16.077,968129 +0,01%
2013-12-13 16.076,580074 +0,00%
2013-12-12 16.075,833744 +0,00%
2013-12-11 16.075,086358 +0,00%
2013-12-10 16.074,360408 +0,00%
2013-12-09 16.073,629373 +0,01%
2013-12-07 16.072,514858 +0,00%
2013-12-06 16.071,778406 +0,00%
2013-12-05 16.071,041300 +0,00%
2013-12-04 16.070,304076 +0,00%
2013-12-03 16.069,564699 +0,00%
2013-12-02 16.068,938319 +0,01%
2013-11-29 16.067,459301 +0,00%
2013-11-28 16.066,722920 +0,00%
2013-11-27 16.065,989837 +0,01%
2013-11-26 16.065,164347 +0,01%
2013-11-25 16.064,351296 +0,01%
2013-11-22 16.062,582630 +0,01%
2013-11-21 16.061,760888 +0,01%
2013-11-20 16.060,938095 +0,01%
2013-11-19 16.060,112435 +0,01%
2013-11-18 16.059,285559 +0,01%
2013-11-15 16.057,519870 +0,01%
2013-11-14 16.056,693685 +0,01%
2013-11-13 16.055,872866 +0,01%
2013-11-12 16.055,053854 +0,01%
2013-11-11 16.054,229760 +0,01%
2013-11-08 16.052,447172 +0,01%
2013-11-07 16.051,623210 +0,01%
2013-11-06 16.050,800823 +0,01%
2013-11-05 16.049,977545 +0,00%
2013-11-04 16.049,252174 +0,01%
2013-10-31 16.047,012357 +0,01%
2013-10-30 16.046,193891 +0,01%
2013-10-29 16.045,286968 +0,01%
2013-10-28 16.044,377271 +0,01%
2013-10-25 16.042,344348 +0,01%
2013-10-24 16.041,435603 +0,01%
2013-10-22 16.039,963429 +0,01%
2013-10-21 16.039,057111 +0,01%
2013-10-18 16.037,021866 +0,01%
2013-10-17 16.036,115308 +0,01%
2013-10-16 16.035,205944 +0,01%
2013-10-15 16.034,295136 +0,01%
2013-10-14 16.033,382990 +0,01%
2013-10-11 16.031,349587 +0,01%
2013-10-10 16.030,437995 +0,01%
2013-10-09 16.029,524525 +0,01%
2013-10-08 16.028,609876 +0,01%
2013-10-07 16.027,694733 +0,01%
2013-10-04 16.025,661894 +0,01%
2013-10-03 16.024,748258 +0,01%
2013-10-02 16.023,833108 +0,01%
2013-10-01 16.023,029778 +0,01%
2013-09-30 16.022,112705 +0,01%
2013-09-27 16.020,130003 +0,01%
2013-09-26 16.019,232212 +0,01%
2013-09-25 16.018,331952 +0,01%
2013-09-24 16.017,341608 +0,01%
2013-09-23 16.016,350389 +0,01%
2013-09-20 16.014,050202 +0,01%
2013-09-19 16.013,068504 +0,01%
2013-09-18 16.012,088269 +0,01%
2013-09-17 16.011,105402 +0,01%
2013-09-16 16.010,121827 +0,01%
2013-09-13 16.007,736634 +0,01%
2013-09-12 16.006,753126 +0,01%
2013-09-11 16.005,768521 +0,01%
2013-09-10 16.004,783190 +0,01%
2013-09-09 16.003,796541 +0,01%
2013-09-06 16.001,417300 +0,01%
2013-09-05 16.000,430681 +0,01%
2013-09-04 15.999,442905 +0,01%
2013-09-03 15.998,453979 +0,01%
2013-09-02 15.997,553906 +0,01%
2013-08-30 15.995,210091 +0,01%
2013-08-29 15.994,229152 +0,01%
2013-08-28 15.993,252225 +0,01%
2013-08-27 15.992,182073 +0,01%
2013-08-26 15.991,113716 +0,01%
2013-08-24 15.989,258461 +0,01%
2013-08-23 15.988,187001 +0,01%
2013-08-22 15.987,114329 +0,01%
2013-08-21 15.986,040415 +0,03%
2013-08-16 15.981,850495 +0,01%
2013-08-15 15.980,777838 +0,01%
2013-08-14 15.979,703954 +0,01%
2013-08-13 15.978,636519 +0,01%
2013-08-12 15.977,565206 +0,02%
2013-08-09 15.974,919662 +0,01%
2013-08-08 15.973,846904 +0,01%
2013-08-07 15.972,777624 +0,01%
2013-08-06 15.971,703999 +0,01%
2013-08-05 15.970,629093 +0,02%
2013-08-02 15.967,985785 +0,01%
2013-08-01 15.967,003742 +0,01%
2013-07-31 15.965,945330 +0,01%
2013-07-30 15.964,900890 +0,01%
2013-07-29 15.963,850254 +0,02%
2013-07-26 15.961,178831 +0,01%
2013-07-25 15.960,124364 +0,01%
2013-07-24 15.959,068149 +0,01%
2013-07-23 15.957,907620 +0,01%
2013-07-22 15.956,748562 +0,02%
2013-07-19 15.953,717687 +0,01%
2013-07-18 15.952,579796 +0,01%
2013-07-17 15.951,424826 +0,01%
2013-07-16 15.950,267829 +0,01%
2013-07-15 15.949,107622 +0,02%
2013-07-12 15.946,064753 +0,01%
2013-07-11 15.944,914302 +0,01%
2013-07-10 15.943,774180 +0,01%
2013-07-09 15.942,626648 +0,01%
2013-07-08 15.941,477119 +0,02%
2013-07-05 15.938,365502 +0,01%
2013-07-04 15.937,217234 +0,01%
2013-07-03 15.936,068068 +0,01%
2013-07-02 15.934,918100 +0,01%
2013-07-01 15.933,849059 +0,02%
2013-06-28 15.931,006020 +0,01%
2013-06-27 15.929,861605 +0,01%
2013-06-26 15.928,715509 +0,01%
2013-06-25 15.927,457969 +0,01%
2013-06-24 15.926,203166 +0,02%
2013-06-21 15.922,776321 +0,01%
2013-06-20 15.921,535231 +0,01%
2013-06-19 15.920,283554 +0,01%
2013-06-18 15.919,035812 +0,01%
2013-06-17 15.917,793178 +0,02%
2013-06-14 15.914,365413 +0,01%
2013-06-13 15.913,117659 +0,01%
2013-06-12 15.911,868976 +0,01%
2013-06-11 15.910,619199 +0,01%
2013-06-10 15.909,368603 +0,02%
2013-06-07 15.905,884400 +0,01%
2013-06-06 15.904,633581 +0,01%
2013-06-05 15.903,394556 +0,01%
2013-06-04 15.902,149590 +0,01%
2013-06-03 15.900,963155 +0,02%
2013-05-31 15.897,486183 +0,01%
2013-05-30 15.896,248815 +0,01%
2013-05-29 15.895,013767 +0,01%
2013-05-28 15.893,671171 +0,01%
2013-05-27 15.892,323091 +0,02%
2013-05-24 15.888,507820 +0,01%
2013-05-23 15.887,161249 +0,01%
2013-05-22 15.885,816371 +0,01%
2013-05-21 15.884,468992 +0,03%
2013-05-17 15.879,393514 +0,01%
2013-05-16 15.878,048237 +0,01%
2013-05-15 15.876,702738 +0,01%
2013-05-14 15.875,354109 +0,01%
2013-05-13 15.874,009584 +0,02%
2013-05-10 15.870,167765 +0,01%
2013-05-09 15.868,824068 +0,01%
2013-05-08 15.867,484586 +0,01%
2013-05-07 15.866,140306 +0,01%
2013-05-06 15.864,797368 +0,02%
2013-05-03 15.860,937699 +0,01%
2013-05-02 15.859,657244 +0,02%
2013-04-30 15.857,072270 +0,01%
2013-04-29 15.855,735159 +0,02%
2013-04-26 15.851,905139 +0,01%
2013-04-25 15.850,573047 +0,01%
2013-04-24 15.849,236223 +0,01%
2013-04-23 15.847,789775 +0,01%
2013-04-22 15.846,342587 +0,03%
2013-04-19 15.842,176210 +0,01%
2013-04-18 15.840,728234 +0,01%
2013-04-17 15.839,280098 +0,01%
2013-04-16 15.837,829408 +0,01%
2013-04-15 15.836,377148 +0,03%
2013-04-12 15.832,205552 +0,01%
2013-04-11 15.830,753691 +0,01%
2013-04-10 15.829,300981 +0,01%
2013-04-09 15.827,848870 +0,01%
2013-04-08 15.826,397476 +0,03%
2013-04-05 15.822,222795 +0,01%
2013-04-04 15.820,775720 +0,01%
2013-04-03 15.819,323435 +0,01%
2013-04-02 15.817,931605 +0,03%
2013-03-29 15.812,458109 +0,01%
2013-03-28 15.811,019089 +0,01%
2013-03-27 15.809,579003 +0,01%
2013-03-26 15.808,032717 +0,01%
2013-03-25 15.806,486468 +0,03%
2013-03-22 15.801,989016 +0,01%
2013-03-21 15.800,440058 +0,01%
2013-03-20 15.798,890144 +0,01%
2013-03-19 15.797,339261 +0,01%
2013-03-18 15.795,787333 +0,04%
2013-03-14 15.789,814733 +0,01%
2013-03-13 15.788,261068 +0,01%
2013-03-12 15.786,706324 +0,01%
2013-03-11 15.785,151355 +0,03%
2013-03-08 15.780,658138 +0,01%
2013-03-07 15.779,102509 +0,01%
2013-03-06 15.777,546833 +0,01%
2013-03-05 15.776,016652 +0,01%
2013-03-04 15.774,469824 +0,03%
2013-03-01 15.770,012752 +0,01%
2013-02-28 15.768,481991 +0,01%
2013-02-27 15.766,943666 +0,01%
2013-02-26 15.765,295213 +0,01%
2013-02-25 15.763,650809 +0,03%
2013-02-22 15.758,815023 +0,01%
2013-02-21 15.757,166874 +0,01%
2013-02-20 15.755,518133 +0,01%
2013-02-19 15.753,869783 +0,01%
2013-02-18 15.752,218932 +0,03%
2013-02-15 15.747,381293 +0,01%
2013-02-14 15.745,730188 +0,01%
2013-02-13 15.744,078463 +0,01%
2013-02-12 15.742,433226 +0,01%
2013-02-11 15.740,782555 +0,03%
2013-02-08 15.735,927517 +0,01%
2013-02-07 15.734,277875 +0,01%
2013-02-06 15.732,625464 +0,01%
2013-02-05 15.730,971638 +0,01%
2013-02-04 15.729,316251 +0,03%
2013-02-01 15.724,534679 +0,01%
2013-01-31 15.722,921250 +0,01%
2013-01-30 15.721,288338 +0,01%
2013-01-29 15.719,545028 +0,01%
2013-01-28 15.717,817189 +0,03%
2013-01-25 15.712,651910 +0,01%
2013-01-24 15.710,912159 +0,01%
2013-01-23 15.709,171157 +0,01%
2013-01-22 15.707,596907 +0,01%
2013-01-21 15.705,869470 +0,04%
2013-01-18 15.700,037072 +0,01%
2013-01-17 15.698,083081 +0,01%
2013-01-16 15.696,126782 +0,02%
2013-01-14 15.692,203967 +0,04%
2013-01-11 15.686,374057 +0,01%
2013-01-10 15.684,414110 +0,01%
2013-01-09 15.682,458917 +0,01%
2013-01-08 15.680,498335 +0,01%
2013-01-07 15.678,536990 +0,04%
2013-01-04 15.672,687176 +0,01%
2013-01-03 15.670,748745 +0,01%
2013-01-02 15.668,833843 +0,06%
2012-12-28 15.659,812493 +0,01%
2012-12-27 15.657,722887 +0,07%
2012-12-21 15.647,352816 +0,01%
2012-12-20 15.645,293703 +0,01%
2012-12-19 15.643,223049 +0,01%
2012-12-18 15.641,050683 +0,01%
2012-12-17 15.638,869275 +0,03%
2012-12-15 15.634,899240 +0,01%
2012-12-14 15.632,712933 +0,01%
2012-12-13 15.630,519839 +0,01%
2012-12-12 15.628,328116 +0,01%
2012-12-11 15.626,130654 +0,01%
2012-12-10 15.623,929103 +0,04%
2012-12-07 15.618,170407 +0,01%
2012-12-06 15.615,972741 +0,01%
2012-12-05 15.613,766503 +0,01%
2012-12-04 15.611,573508 +0,01%
2012-12-03 15.609,365885 +0,03%
2012-12-01 15.605,425957 +0,01%
2012-11-30 15.603,237423 +0,01%
2012-11-29 15.601,037911 +0,01%
2012-11-28 15.598,836423 +0,01%
2012-11-27 15.596,516819 +0,01%
2012-11-26 15.594,213350 +0,04%
2012-11-23 15.588,164425 +0,01%
2012-11-22 15.585,864867 +0,01%
2012-11-21 15.583,554947 +0,01%
2012-11-20 15.581,233059 +0,01%
2012-11-19 15.578,903150 +0,04%
2012-11-16 15.572,815399 +0,01%
2012-11-15 15.570,486435 +0,02%
2012-11-14 15.568,146423 +0,02%
2012-11-13 15.565,801120 +0,02%
2012-11-12 15.563,443318 +0,03%
2012-11-10 15.559,209231 +0,02%
2012-11-09 15.556,837594 +0,02%
2012-11-08 15.554,467596 +0,02%
2012-11-07 15.552,080109 +0,02%
2012-11-06 15.549,689334 +0,02%
2012-11-05 15.547,244385 +0,06%
2012-10-31 15.537,515883 +0,02%
2012-10-30 15.535,068817 +0,02%
2012-10-29 15.532,601887 +0,03%
2012-10-27 15.528,182566 +0,02%
2012-10-26 15.525,703983 +0,02%
2012-10-25 15.523,184424 +0,02%
2012-10-24 15.520,662077 +0,07%
2012-10-19 15.510,495991 +0,02%
2012-10-18 15.508,029227 +0,02%
2012-10-17 15.505,526254 +0,02%
2012-10-16 15.503,144715 +0,02%
2012-10-15 15.500,684628 +0,04%
2012-10-12 15.494,237900 +0,02%
2012-10-11 15.491,812674 +0,02%
2012-10-10 15.489,352370 +0,02%
2012-10-09 15.486,854078 +0,02%
2012-10-08 15.484,310105 +0,04%
2012-10-05 15.477,684673 +0,02%
2012-10-04 15.474,975467 +0,01%
2012-10-03 15.472,944651 +0,11%
2012-09-28 15.455,644100 +0,02%
2012-09-27 15.453,234700 +0,05%
2012-09-26 15.445,973200 +0,02%
2012-09-25 15.443,563400 +0,02%
2012-09-24 15.441,153600 +0,02%
2012-09-21 15.438,743700 +0,02%
2012-09-20 15.436,333700 +0,05%
2012-09-19 15.429,071200 +0,02%
2012-09-18 15.426,660800 +0,02%
2012-09-17 15.424,250500 +0,02%
2012-09-14 15.421,840000 +0,02%
2012-09-13 15.419,429500 +0,05%
2012-09-12 15.412,165900 +0,02%
2012-09-11 15.409,755100 +0,02%
2012-09-10 15.407,344100 +0,02%
2012-09-07 15.404,933100 +0,02%
2012-09-06 15.402,522100 +0,05%
2012-09-05 15.395,273400 +0,02%
2012-09-04 15.392,862000 +0,02%
2012-09-03 15.390,450500 +0,02%
2012-08-31 15.388,038900 +0,02%
2012-08-30 15.385,627300 +0,05%
2012-08-29 15.378,361700 +0,02%
2012-08-28 15.375,949700 +0,02%
2012-08-27 15.373,537700 +0,02%
2012-08-24 15.371,125500 +0,06%
2012-08-23 15.361,431900 +0,02%
2012-08-22 15.359,019300 +0,02%
2012-08-21 15.356,606600 +0,02%
2012-08-17 15.354,193800 +0,02%
2012-08-16 15.351,781000 +0,05%
2012-08-15 15.344,513400 +0,02%
2012-08-14 15.342,100200 +0,02%
2012-08-13 15.339,686900 +0,02%
2012-08-10 15.337,273600 +0,02%
2012-08-09 15.334,860300 +0,05%
2012-08-08 15.327,591600 +0,02%
2012-08-07 15.325,177900 +0,02%
2012-08-06 15.322,764100 +0,02%
2012-08-03 15.320,366100 +0,02%
2012-08-02 15.317,952200 +0,05%
2012-08-01 15.310,682600 +0,02%
2012-07-31 15.308,268200 +0,02%
2012-07-30 15.305,853900 +0,02%
2012-07-27 15.303,439500 +0,02%
2012-07-26 15.301,025000 +0,05%
2012-07-25 15.293,754300 +0,02%
2012-07-24 15.291,339400 +0,02%
2012-07-23 15.288,924500 +0,02%
2012-07-20 15.286,509500 +0,02%
2012-07-19 15.284,094500 +0,05%
2012-07-18 15.276,822800 +0,02%
2012-07-17 15.274,407400 +0,02%
2012-07-16 15.271,991900 +0,02%
2012-07-13 15.269,576400 +0,02%
2012-07-12 15.267,160800 +0,05%
2012-07-11 15.259,888100 +0,02%
2012-07-10 15.257,472100 +0,02%
2012-07-09 15.255,056100 +0,02%
2012-07-06 15.252,640000 +0,02%
2012-07-05 15.250,223800 +0,05%
2012-07-04 15.242,965600 +0,02%
2012-07-03 15.240,549000 +0,02%
2012-07-02 15.238,132400 +0,02%
2012-06-29 15.235,715800 +0,02%
2012-06-28 15.233,299100 +0,05%
2012-06-27 15.226,024300 +0,02%
2012-06-26 15.223,607200 +0,02%
2012-06-25 15.221,190100 +0,02%
2012-06-22 15.218,772900 +0,02%
2012-06-21 15.216,355600 +0,05%
2012-06-20 15.209,079900 +0,02%
2012-06-19 15.206,662200 +0,02%
2012-06-18 15.204,244500 +0,02%
2012-06-15 15.201,826700 +0,02%
2012-06-14 15.199,408900 +0,05%
2012-06-13 15.192,132200 +0,02%
2012-06-12 15.189,713900 +0,02%
2012-06-11 15.187,295700 +0,02%
2012-06-08 15.184,877300 +0,02%
2012-06-07 15.182,459000 +0,05%
2012-06-06 15.175,181200 +0,02%
2012-06-05 15.172,777900 +0,02%
2012-06-04 15.170,359000 +0,02%
2012-06-01 15.167,940200 +0,06%
2012-05-31 15.158,231700 +0,02%
2012-05-30 15.155,812300 +0,02%
2012-05-29 15.153,392800 +0,02%
2012-05-25 15.150,973300 +0,02%
2012-05-24 15.148,553700 +0,05%
2012-05-23 15.141,273900 +0,02%
2012-05-22 15.138,853900 +0,03%
2012-05-18 15.134,013800 +0,02%
2012-05-17 15.131,593600 +0,05%
2012-05-16 15.124,312900 +0,02%
2012-05-15 15.121,892300 +0,02%
2012-05-14 15.119,471700 +0,02%
2012-05-11 15.117,051100 +0,01%
2012-05-10 15.116,173000 +0,05%
2012-05-09 15.108,891300 +0,02%
2012-05-08 15.106,470300 +0,02%
2012-05-07 15.104,049200 +0,08%
2012-05-04 15.091,920900 +0,02%
2012-05-03 15.089,499100 +0,02%
2012-05-02 15.087,077300 +0,02%
2012-04-27 15.084,655400 +0,02%
2012-04-26 15.082,233400 +0,03%
2012-04-25 15.077,380600 +0,02%
2012-04-24 15.074,958400 +0,02%
2012-04-23 15.072,536100 +0,02%
2012-04-21 15.070,113800 +0,02%
2012-04-20 15.067,691500 +0,02%
2012-04-19 15.065,269000 +0,05%
2012-04-18 15.057,984300 +0,02%
2012-04-17 15.055,561500 +0,02%
2012-04-16 15.053,138600 +0,02%
2012-04-13 15.050,715700 +0,05%
2012-04-12 15.042,541500 +0,02%
2012-04-11 15.040,118100 +0,02%
2012-04-10 15.037,694600 +0,02%
2012-04-06 15.035,271100 +0,02%
2012-04-05 15.032,847600 +0,05%
2012-04-04 15.025,576300 +0,02%
2012-04-03 15.023,152400 +0,01%
2012-04-02 15.022,271000 +0,03%
2012-03-30 15.018,304300 +0,01%
2012-03-29 15.017,422900 +0,02%
2012-03-28 15.014,109700 +0,02%
2012-03-27 15.011,685400 +0,02%
2012-03-26 15.009,261100 +0,01%
2012-03-24 15.008,379300 0,00%
2012-03-23 15.009,040300 0,00%
2012-03-22 15.009,701300 +0,06%
2012-03-21 15.000,634400 +0,02%
2012-03-20 14.998,209700 +0,02%
2012-03-19 14.995,784900 +0,07%
2012-03-14 14.985,410400 +0,03%
2012-03-13 14.981,442500 0,00%
2012-03-12 14.982,102400 -0,04%
2012-03-09 14.987,390300 -0,06%
2012-03-08 14.995,763900 +0,07%
2012-03-07 14.985,389100 -0,04%
2012-03-06 14.990,677200 +0,03%
2012-03-05 14.986,725000 +0,08%
2012-03-02 14.975,043900 -0,01%
2012-03-01 14.977,246400 +0,04%
2012-02-29 14.971,498500 0,00%
2012-02-28 14.972,158200 +0,04%
2012-02-27 14.966,647300 -0,03%
2012-02-24 14.971,498500 +0,05%
2012-02-23 14.963,338400 +0,10%
2012-02-22 14.948,333600 0,00%
2012-02-21 14.948,992500 +0,08%
2012-02-20 14.937,310100 +0,02%
2012-02-17 14.934,883400 +0,03%
2012-02-16 14.930,913800 0,00%
2012-02-15 14.931,334100 +0,02%
2012-02-14 14.928,907100 +0,06%
2012-02-13 14.920,309400 +0,01%
2012-02-10 14.919,424700 +0,01%
2012-02-09 14.918,540000 +0,05%
2012-02-08 14.911,285500 +0,06%
2012-02-07 14.902,687200 +0,01%
2012-02-06 14.901,801900 +0,04%
2012-02-03 14.896,304000 -0,03%
2012-02-02 14.900,046500 +0,05%
2012-02-01 14.892,751500 +0,05%
2012-01-31 14.885,695200 +0,02%
2012-01-30 14.883,266600 +0,02%
2012-01-27 14.880,838000 +0,02%
2012-01-26 14.878,409400 +0,07%
2012-01-25 14.868,027800 +0,04%
2012-01-24 14.862,513300 +0,03%
2012-01-23 14.858,541300 +0,04%
2012-01-20 14.853,026500 +0,01%
2012-01-19 14.852,139500 +0,06%
2012-01-18 14.843,299300 +0,01%
2012-01-17 14.842,411900 +0,03%
2012-01-16 14.838,439200 +0,02%
2012-01-13 14.836,009100 +0,03%
2012-01-12 14.832,036200 +0,04%
2012-01-11 14.826,280200 +0,02%
2012-01-10 14.823,849500 0,00%
2012-01-09 14.824,504200 +0,03%
2012-01-06 14.820,530900 +0,07%
2012-01-04 14.810,816100 -0,23%
2012-01-03 14.845,425300 +0,25%
2012-01-02 14.809,039100 +0,02%
2011-12-30 14.806,608000 +0,09%
2011-12-29 14.793,787900 +0,02%
2011-12-28 14.791,356200 +0,04%
2011-12-23 14.784,949700 0,00%
2011-12-22 14.785,603000 +0,05%
2011-12-21 14.778,301600 0,00%
2011-12-19 14.778,954700 -0,03%
2011-12-16 14.783,346300 0,00%
2011-12-15 14.783,999600 -0,02%
2011-12-14 14.787,496600 0,00%
2011-12-13 14.788,150000 +0,08%
2011-12-12 14.776,462200 +0,01%
2011-12-08 14.774,683300 +0,20%
2011-12-05 14.745,561000 +0,02%
2011-12-02 14.743,127600 +0,04%
2011-12-01 14.737,608900 +0,03%
2011-11-30 14.733,390100 +0,02%
2011-11-29 14.730,956300 -0,03%
2011-11-28 14.734,693100 +0,01%
2011-11-25 14.733,802100 -0,03%
2011-11-24 14.737,539000 -0,01%
2011-11-23 14.739,490700 -0,01%
2011-11-22 14.741,685200 -0,04%
2011-11-21 14.746,965200 -0,03%
2011-11-18 14.750,702800 -0,03%
2011-11-17 14.755,060700 +0,18%
2011-11-16 14.728,623900 -0,22%
2011-11-15 14.761,671400 +0,08%
2011-11-14 14.749,983000 +0,02%
2011-11-11 14.747,550200 -0,04%
2011-11-10 14.752,830700 +0,17%
2011-11-09 14.727,907400 +0,02%
2011-11-08 14.725,473900 -0,03%
2011-11-07 14.729,211000 +0,09%
2011-11-05 14.715,979000 -0,03%
2011-11-04 14.720,784200 +0,20%
2011-11-03 14.692,125000 +0,06%
2011-11-02 14.683,519500 +0,04%
2011-10-28 14.677,999000 +0,10%
2011-10-27 14.663,159200 +0,05%
2011-10-26 14.655,772100 -0,03%
2011-10-25 14.659,480600 +0,04%
2011-10-24 14.653,933300 -0,09%
2011-10-21 14.666,897800 +0,06%
2011-10-20 14.658,265500 -0,01%
2011-10-19 14.660,133700 +0,08%
2011-10-18 14.648,415900 +0,02%
2011-10-17 14.645,953600 +0,08%
2011-10-14 14.634,235400 +0,01%
2011-10-13 14.633,315400 +0,08%
2011-10-12 14.621,297900 +0,06%
2011-10-11 14.612,664100 +0,02%
2011-10-10 14.610,200600 -0,03%
2011-10-07 14.613,904900 -0,03%
2011-10-06 14.617,796000 -0,03%
2011-10-05 14.621,798500 +0,02%
2011-10-04 14.619,519300 +0,01%
2011-10-03 14.618,782700 +0,14%
2011-09-30 14.597,991300 -0,04%
2011-09-29 14.603,424400 -0,01%
2011-09-28 14.604,325900 -0,20%
2011-09-27 14.632,899200 -0,07%
2011-09-26 14.642,961700 -0,01%
2011-09-23 14.643,768500 -0,17%
2011-09-22 14.669,258000 +0,16%
2011-09-21 14.645,479600 +0,06%
2011-09-20 14.637,030500 -0,04%
2011-09-19 14.642,465000 +0,03%
2011-09-16 14.638,643700 -0,30%
2011-09-15 14.682,644900 -0,02%
2011-09-14 14.685,092700 -0,06%
2011-09-13 14.693,614400 +0,18%
2011-09-12 14.666,655100 +0,04%
2011-09-09 14.661,292000 -0,32%
2011-09-08 14.708,379300 -0,22%
2011-09-07 14.740,139000 +0,07%
2011-09-06 14.730,150800 +0,19%
2011-09-05 14.701,665600 +0,23%
2011-09-02 14.668,535700 +0,07%
2011-09-01 14.658,544600 +0,00%
2011-08-31 14.657,906700 +0,18%
2011-08-30 14.630,945800 -0,23%
2011-08-29 14.664,147900 +0,17%
2011-08-26 14.638,729800 -0,03%
2011-08-25 14.642,621400 -0,24%
2011-08-24 14.677,464500 -0,29%
2011-08-23 14.719,924300 -0,07%
2011-08-22 14.729,989800 -0,02%
2011-08-19 14.732,342200 +0,43%
2011-08-18 14.669,902700 -0,07%
2011-08-17 14.680,064500 -0,22%
2011-08-16 14.711,725700 -0,37%
2011-08-12 14.765,794200 -0,42%
2011-08-11 14.828,311900 -0,68%
2011-08-10 14.929,497400 -0,15%
2011-08-09 14.951,912300 -0,55%
2011-08-08 15.034,491900 -0,47%
2011-08-05 15.104,733500 +0,33%
2011-08-04 15.054,649800 -0,20%
2011-08-03 15.084,896900 -0,16%
2011-08-02 15.108,860500 -0,06%
2011-08-01 15.117,398300 +0,33%
2011-07-29 15.067,315100 +0,43%
2011-07-25 15.002,826500 +0,02%
2011-07-22 15.000,561500 -0,03%
2011-07-21 15.004,467100 -0,01%
2011-07-20 15.005,386100 +0,05%
2011-07-19 14.998,493200 +0,44%
2011-07-18 14.932,978700 -0,81%
2011-07-15 15.055,667000 -0,48%
2011-07-14 15.128,994800 +0,31%
2011-07-13 15.082,095900 +0,06%
2011-07-12 15.073,663400 -0,29%
2011-07-11 15.117,681200 -0,06%
2011-07-08 15.126,219400 +0,56%
2011-07-07 15.042,198000 +0,08%
2011-07-06 15.030,777000 +0,35%
2011-07-05 14.977,620600 +0,05%
2011-07-04 14.970,726700 +0,10%
2011-07-01 14.956,119100 -0,07%
2011-06-30 14.966,193700 +0,88%
2011-06-29 14.835,984400 -0,17%
2011-06-28 14.861,480900 +0,09%
2011-06-27 14.848,411800 +0,35%
2011-06-24 14.796,775400 -0,07%
2011-06-23 14.806,843700 -0,26%
2011-06-22 14.844,779000 -0,45%
2011-06-21 14.911,927800 -0,18%
2011-06-20 14.938,969900 +0,16%
2011-06-17 14.915,105000 -0,06%
2011-06-16 14.924,554800 -0,12%
2011-06-15 14.942,341400 -0,28%
2011-06-14 14.984,811300 +0,05%
2011-06-10 14.977,917600 -0,08%
2011-06-09 14.989,535600 -0,49%
2011-06-08 15.062,959500 -0,59%
2011-06-07 15.151,714200 -0,04%
2011-06-06 15.157,168300 +0,82%
2011-06-03 15.034,596700 +0,06%
2011-06-02 15.026,162300 +0,40%
2011-06-01 14.966,918300 +0,27%
2011-05-31 14.926,085200 -0,01%
2011-05-30 14.926,902500 +0,14%
2011-05-27 14.906,122500 -0,77%
2011-05-26 15.021,096300 +0,00%
2011-05-25 15.020,473500 +0,11%
2011-05-24 15.004,325200 +0,27%
2011-05-23 14.963,493500 +0,07%
2011-05-20 14.953,513600 -0,52%
2011-05-19 15.031,465300 +0,21%
2011-05-18 14.999,989600 -0,47%
2011-05-17 15.070,229800 +0,07%
2011-05-16 15.060,254000 +0,04%
2011-05-13 15.054,905900 +0,11%
2011-05-12 15.038,758900 -0,10%
2011-05-11 15.053,563400 -0,13%
2011-05-10 15.072,897700 -0,49%
2011-05-09 15.147,768700 -0,21%
2011-05-06 15.179,448000 +0,15%
2011-05-05 15.157,135300 -0,16%
2011-05-04 15.181,215700 -0,08%
2011-05-03 15.192,841700 -0,38%
2011-04-29 15.250,033700 +0,04%
2011-04-28 15.244,069200 +0,46%
2011-04-27 15.173,936400 +0,65%
2011-04-26 15.076,032800 -0,46%
2011-04-22 15.146,276100 -0,28%
2011-04-21 15.188,754100 +0,03%
2011-04-20 15.183,509100 -0,12%
2011-04-19 15.201,305900 +0,36%
2011-04-18 15.146,598100 -0,63%
2011-04-15 15.243,069600 -0,03%
2011-04-14 15.246,984800 +0,27%
2011-04-13 15.206,260400 -0,49%
2011-04-12 15.281,108200 +0,63%
2011-04-11 15.184,777400 -0,08%
2011-04-08 15.196,403700 +0,36%
2011-04-07 15.141,695900 +0,33%
2011-04-06 15.091,711200 +0,37%
2011-04-05 15.035,472000 +0,79%
2011-04-04 14.917,508700 +0,10%
2011-04-01 14.902,899300 -0,20%
2011-03-31 14.933,026700 +0,46%
2011-03-30 14.864,521900 +0,15%
2011-03-29 14.842,197200 -0,21%
2011-03-28 14.873,864800 +0,52%
2011-03-25 14.797,547100 +0,33%
2011-03-24 14.748,994300 -0,05%
2011-03-23 14.756,795800 +0,02%
2011-03-22 14.754,521300 -0,43%
2011-03-21 14.818,581500 +0,54%
2011-03-19 14.739,176000 -2,30%
2011-03-18 15.085,739500 -0,38%
2011-03-17 15.143,641800 +0,34%
2011-03-16 15.092,017100 +0,52%
2011-03-11 15.014,165100 -0,24%
2011-03-10 15.050,467300 +0,59%
2011-03-09 14.961,912900 +0,42%
2011-03-08 14.899,482500 -0,59%
2011-03-07 14.988,230900 +0,30%
2011-03-04 14.942,770900 +0,60%
2011-03-03 14.854,129300 +0,56%
2011-03-02 14.771,738200 -0,42%
2011-03-01 14.834,256300 -0,26%
2011-02-28 14.873,636900 -0,88%
2011-02-25 15.005,578900 -0,19%
2011-02-24 15.034,167400 +0,49%
2011-02-23 14.961,039300 +0,35%
2011-02-22 14.909,407500 +0,44%
2011-02-21 14.843,889600 -0,24%
2011-02-18 14.880,185200 +0,70%
2011-02-17 14.776,099400 +0,15%
2011-02-16 14.753,869800 -0,61%
2011-02-15 14.844,155100 -0,57%
2011-02-14 14.929,815800 +0,14%
2011-02-11 14.909,035900 -0,45%
2011-02-09 14.977,106400 -0,01%
2011-02-08 14.977,925700 +0,65%
2011-02-07 14.881,557000 -2,12%
2011-02-05 15.204,468100 +2,16%
2011-02-04 14.882,372500 -0,19%
2011-02-03 14.910,970900 -0,35%
2011-02-02 14.962,794900 -0,06%
2011-02-01 14.971,326900 +0,08%
2011-01-31 14.959,804500 -0,01%
2011-01-28 14.960,623000 -0,27%
2011-01-27 15.001,550800 -0,36%
2011-01-26 15.056,463700 -0,79%
2011-01-25 15.176,071200 +0,44%
2011-01-24 15.109,020800 +0,08%
2011-01-21 15.097,503800 -0,44%
2011-01-20 15.164,662300 -0,11%
2011-01-19 15.181,014600 +0,23%
2011-01-18 15.146,360400 +0,52%
2011-01-17 15.068,510200 +0,23%
2011-01-14 15.033,851800 -0,25%
2011-01-13 15.071,697200 -0,10%
2011-01-12 15.086,503000 +0,16%
2011-01-11 15.062,681900 +0,02%
2011-01-10 15.060,419100 +0,47%
2011-01-07 14.990,279000 +0,52%
2011-01-06 14.912,422800 +0,22%
2011-01-05 14.879,414800 +0,03%
2011-01-04 14.875,602300 +0,59%
2011-01-03 14.788,485600 -0,40%
2010-12-31 14.847,918700 +0,10%
2010-12-30 14.833,306100 -0,43%
2010-12-29 14.896,747200 +0,02%
2010-12-28 14.894,477900 +0,68%
2010-12-27 14.793,477900 -0,24%
2010-12-23 14.829,771200 +0,07%
2010-12-22 14.819,886300 -0,45%
2010-12-21 14.887,033900 -0,76%
2010-12-20 15.000,464000 +0,23%
2010-12-17 14.965,802500 +0,33%
2010-12-16 14.917,255600 -0,19%
2010-12-15 14.945,119300 +0,02%
2010-12-14 14.942,851600 +0,04%
2010-12-13 14.937,498400 -0,42%
2010-12-11 15.000,022200 +0,18%
2010-12-10 14.973,073800 -0,43%
2010-12-09 15.037,141600 -0,34%
2010-12-08 15.088,972300 +0,47%
2010-12-07 15.018,832700 +0,41%
2010-12-06 14.957,946300 -0,40%
2010-12-03 15.017,400400 +0,44%
2010-12-02 14.951,885900 -0,39%
2010-12-01 15.009,884300 +0,16%
2010-11-30 14.986,021500 +0,08%
2010-11-29 14.974,499000 -0,99%
2010-11-26 15.124,956100 +0,10%
2010-11-25 15.110,353700 +0,03%
2010-11-24 15.105,109100 +0,93%
2010-11-23 14.965,550000 -1,36%
2010-11-22 15.171,542700 -1,54%
2010-11-17 15.408,610600 +0,32%
2010-11-15 15.359,370900 -0,52%
2010-11-12 15.438,881200 +0,32%
2010-11-11 15.390,353700 +0,89%
2010-11-10 15.253,990000 +0,60%
2010-11-09 15.162,260400 +0,86%
2010-11-08 15.033,503300 +0,07%
2010-11-05 15.023,526500 +0,34%
2010-11-04 14.972,828900 +0,03%
2010-11-03 14.969,020400 -0,92%
2010-11-02 15.108,679600 -0,05%
2010-10-29 15.115,675100 +0,30%
2010-10-28 15.070,220400 -0,21%
2010-10-27 15.101,992400 +0,36%
2010-10-26 15.047,281100 -0,46%
2010-10-25 15.117,523700 +0,46%
2010-10-22 15.048,929500 -0,54%
2010-10-21 15.129,971700 -0,02%
2010-10-20 15.132,431300 +0,91%
2010-10-19 14.995,960700 +0,74%
2010-10-18 14.885,710800 -0,21%
2010-10-15 14.917,382100 +0,40%
2010-10-14 14.858,037700 +0,15%
2010-10-13 14.835,743800 +0,10%
2010-10-12 14.821,104900 +0,48%
2010-10-11 14.750,930200 +0,30%
2010-10-08 14.706,978600 +0,46%
2010-10-07 14.639,887000 +0,06%
2010-10-06 14.630,426700 -0,20%
2010-10-05 14.659,171500 +0,70%
2010-10-04 14.556,775900 -0,40%
2010-10-01 14.614,813500 +0,44%
2010-09-30 14.550,982700 -0,04%
2010-09-29 14.556,945600 +0,03%
2010-09-28 14.553,276600 -0,02%
2010-09-27 14.555,778100 +0,03%
2010-09-24 14.552,109000 +0,00%
2010-09-23 14.551,525200 +0,55%
2010-09-22 14.472,641400 -0,12%
2010-09-21 14.490,566400 +0,19%
2010-09-20 14.463,754700 +0,09%
2010-09-17 14.450,826000 +0,69%
2010-09-16 14.351,507400 +0,23%
2010-09-15 14.318,895900 +0,13%
2010-09-14 14.299,790800 -0,55%
2010-09-13 14.379,415600 +0,01%
2010-09-10 14.377,282200 +0,48%
2010-09-09 14.308,813900 +0,15%
2010-09-08 14.286,999600 +0,46%
2010-09-07 14.221,613200 +0,13%
2010-09-06 14.202,504200 -0,49%
2010-09-03 14.272,883900 +0,24%
2010-09-02 14.238,350200 +0,01%
2010-09-01 14.236,588100 -0,02%
2010-08-31 14.239,076900 -0,17%
2010-08-30 14.263,163100 -0,34%
2010-08-27 14.311,932900 -0,17%
2010-08-26 14.336,022000 +0,08%
2010-08-25 14.324,425400 -0,05%
2010-08-24 14.331,545600 +0,01%
2010-08-23 14.329,410100 -0,02%
2010-08-19 14.331,902500 +0,10%
2010-08-18 14.317,803200 -0,22%
2010-08-17 14.349,605800 -0,60%
2010-08-16 14.436,945600 -0,62%
2010-08-13 14.527,374200 +0,11%
2010-08-12 14.511,362300 +0,14%
2010-08-11 14.491,099700 +0,11%
2010-08-10 14.475,086300 -0,13%
2010-08-09 14.494,553700 +0,04%
2010-08-06 14.489,339200 +0,58%
2010-08-05 14.405,448400 -0,28%
2010-08-04 14.445,360600 -0,18%
2010-08-03 14.470,997500 +0,36%
2010-08-02 14.419,502000 +0,10%
2010-07-30 14.405,028400 -0,03%
2010-07-29 14.409,066300 +0,58%
2010-07-28 14.325,550600 +0,10%
2010-07-27 14.311,073300 +0,34%
2010-07-26 14.262,656800 +0,16%
2010-07-23 14.240,463600 -0,21%
2010-07-22 14.270,720200 -0,24%
2010-07-21 14.304,442100 -0,43%
2010-07-20 14.365,554600 +0,29%
2010-07-19 14.323,310700 -0,20%
2010-07-16 14.352,027900 +0,00%
2010-07-15 14.351,435500 +0,54%
2010-07-14 14.274,088800 +0,31%
2010-07-13 14.230,298600 -0,33%
2010-07-11 14.277,524000 +0,51%
2010-07-09 14.204,423200 -0,14%
2010-07-08 14.223,879500 -0,28%
2010-07-07 14.263,770900 -0,16%
2010-07-06 14.286,314900 -0,21%
2010-07-05 14.316,588000 -0,81%
2010-07-02 14.433,236700 -0,06%
2010-07-01 14.441,903200 -0,29%
2010-06-30 14.483,346200 -0,24%
2010-06-29 14.518,240100 -0,24%
2010-06-28 14.553,135300 -0,34%
2010-06-25 14.603,458600 +1,58%
2010-06-24 14.376,103800 +0,12%
2010-06-23 14.358,923000 -0,06%
2010-06-22 14.367,586500 +0,19%
2010-06-21 14.340,769100 +0,04%
2010-06-18 14.335,547800 +0,47%
2010-06-17 14.268,619700 +0,34%
2010-06-16 14.220,581600 +0,05%
2010-06-15 14.213,813000 -0,01%
2010-06-14 14.214,757300 -0,03%
2010-06-11 14.218,786900 -0,89%
2010-06-10 14.346,230000 -0,01%
2010-06-09 14.347,560900 +0,70%
2010-06-08 14.248,237100 -0,15%
2010-06-07 14.269,237300 -0,58%
2010-06-04 14.351,944900 -0,18%
2010-06-03 14.377,592100 +0,42%
2010-06-02 14.317,218000 +0,73%
2010-06-01 14.213,264800 +0,02%
2010-05-31 14.211,123400 -0,98%
2010-05-28 14.352,450000 +0,31%
2010-05-27 14.308,464600 -0,15%
2010-05-26 14.329,467100 -0,42%
2010-05-25 14.390,579700 +0,38%
2010-05-21 14.335,994600 -0,75%
2010-05-20 14.444,930000 -0,56%
2010-05-19 14.526,484800 +0,46%
2010-05-18 14.459,563700 -0,04%
2010-05-17 14.465,145300 -0,61%
2010-05-14 14.554,031100 +0,86%
2010-05-13 14.430,032300 +0,05%
2010-05-12 14.422,112100 -0,34%
2010-05-11 14.470,886800 -0,78%
2010-05-10 14.584,455400 -0,14%
2010-05-07 14.605,468500 -0,63%
2010-05-06 14.697,445100 +1,03%
2010-05-05 14.547,625200 -0,33%
2010-05-04 14.596,404800 -0,81%
2010-05-03 14.716,149100 -0,52%
2010-04-30 14.792,703300 +0,96%
2010-04-29 14.651,744500 -0,46%
2010-04-28 14.719,424100 -0,21%
2010-04-27 14.749,698500 -0,01%
2010-04-26 14.750,663400 +0,45%
2010-04-23 14.685,293600 -1,13%
2010-04-22 14.852,864100 -0,87%
2010-04-21 14.983,800800 +0,07%
2010-04-20 14.973,976400 +0,10%
2010-04-19 14.959,523500 -0,31%
2010-04-16 15.006,776900 -0,17%
2010-04-15 15.032,434900 +0,63%
2010-04-14 14.938,148900 -0,49%
2010-04-13 15.011,626800 +0,85%
2010-04-12 14.884,560900 -0,05%
2010-04-09 14.891,702100 +0,28%
2010-04-08 14.850,823500 +1,01%
2010-04-07 14.702,153900 -0,23%
2010-04-06 14.735,528100 +0,69%
2010-04-02 14.634,676700 +0,58%
2010-04-01 14.550,790600 +0,74%
2010-03-31 14.444,144000 -0,39%
2010-03-30 14.500,633100 +0,13%
2010-03-29 14.481,533700 -0,01%
2010-03-26 14.482,488100 -0,83%
2010-03-25 14.603,770700 +0,26%
2010-03-24 14.566,546400 -0,23%
2010-03-23 14.599,900200 +0,96%
2010-03-22 14.460,476600 -0,09%
2010-03-19 14.473,771500 -0,36%
2010-03-18 14.525,437600 +0,07%
2010-03-17 14.515,595100 -0,03%
2010-03-16 14.519,636100 -0,01%
2010-03-12 14.520,592000 +1,02%
2010-03-11 14.373,451800 +0,65%
2010-03-10 14.280,683300 -0,86%
2010-03-09 14.405,043100 +0,01%
2010-03-08 14.402,909000 +0,14%
2010-03-05 14.382,262700 +0,94%
2010-03-04 14.249,000900 +0,50%
2010-03-03 14.177,839500 -0,35%
2010-03-02 14.228,147000 -0,45%
2010-03-01 14.292,340400 +0,24%
2010-02-26 14.257,805500 +0,73%
2010-02-25 14.153,849100 -0,99%
2010-02-24 14.295,559200 -0,28%
2010-02-23 14.335,072300 +0,65%
2010-02-22 14.241,917500 +0,03%
2010-02-19 14.238,233600 -0,04%
2010-02-18 14.243,805400 +0,02%
2010-02-17 14.240,509500 +0,61%
2010-02-16 14.153,521400 +0,31%
2010-02-15 14.109,724500 +0,41%
2010-02-12 14.052,041500 -0,36%
2010-02-11 14.102,342900 -1,27%
2010-02-10 14.284,163000 -0,67%
2010-02-09 14.380,753500 +0,70%
2010-02-08 14.281,429000 -0,11%
2010-02-05 14.297,800500 +0,23%
2010-02-04 14.264,807000 -0,49%
2010-02-03 14.335,576800 +0,71%
2010-02-02 14.234,707600 -0,21%
2010-02-01 14.264,960900 -1,20%
2010-01-29 14.438,683300 -0,39%
2010-01-28 14.495,169700 -0,22%
2010-01-27 14.527,369300 -0,68%
2010-01-26 14.627,053900 -0,91%
2010-01-25 14.760,681100 +0,63%
2010-01-22 14.667,571800 -0,39%
2010-01-21 14.725,609800 -0,12%
2010-01-20 14.743,935000 -0,14%
2010-01-19 14.764,952000 -1,60%
2010-01-18 15.005,028600 -0,41%
2010-01-15 15.066,165300 +0,02%
2010-01-14 15.062,512500 +0,11%
2010-01-13 15.045,369600 -0,64%
2010-01-12 15.141,989300 +0,39%
2010-01-11 15.082,803600 +1,05%
2010-01-08 14.926,427400 -0,08%
2010-01-07 14.938,195800 +0,85%
2010-01-06 14.812,500200 -0,39%
2010-01-05 14.870,544100 -0,08%
2010-01-04 14.882,310300 +0,09%
2009-12-31 14.869,394300 +1,12%
2009-12-30 14.704,541200 +0,56%
2009-12-29 14.622,198500 -0,33%
2009-12-28 14.670,979000 -0,49%
2009-12-23 14.743,869900 +0,01%
2009-12-22 14.741,747100 -0,60%
2009-12-21 14.830,641400 -0,44%
2009-12-19 14.896,398400 -0,55%
2009-12-18 14.979,127300 +0,24%
2009-12-17 14.943,074100 +0,65%
2009-12-16 14.847,248700 -0,20%
2009-12-15 14.877,525000 -0,93%
2009-12-14 15.017,331800 -0,68%
2009-12-11 15.120,120100 -0,11%
2009-12-10 15.136,522800 +0,09%
2009-12-09 15.122,464400 +0,92%
2009-12-08 14.984,600600 +1,31%
2009-12-04 14.790,621400 +1,66%
2009-12-03 14.549,399900 -2,15%
2009-12-02 14.868,534900 +0,00%
2009-12-01 14.868,534900 -0,63%
2009-11-30 14.963,032900 -0,82%
2009-11-27 15.087,416200 +0,77%
2009-11-26 14.972,617900 -0,46%
2009-11-25 15.042,170100 -0,74%
2009-11-24 15.153,796900 -0,08%
2009-11-23 15.165,749300 +0,95%
2009-11-20 15.023,417367 -0,22%
2009-11-19 15.056,634800 +0,34%
2009-11-18 15.005,547400 -0,47%
2009-11-17 15.075,939500 +0,00%
2009-11-16 15.075,939500 +0,74%
2009-11-13 14.965,272500 +0,84%
2009-11-12 14.841,287500 +0,70%
2009-11-11 14.737,740000 -0,20%
2009-11-10 14.768,012700 +0,84%
2009-11-09 14.645,562500 -0,61%
2009-11-06 14.735,995400 -0,43%
2009-11-05 14.800,110300 +1,18%
2009-11-04 14.626,879500 -1,21%
2009-11-03 14.806,693000 -1,08%
2009-11-02 14.968,001500 -0,75%
2009-10-30 15.081,493900 +0,11%
2009-10-29 15.065,407200 +0,78%
2009-10-28 14.948,576000 -0,08%
2009-10-27 14.960,251500 +0,00%
2009-10-26 14.960,251500 +0,96%
2009-10-22 14.818,536800 +0,00%
2009-10-21 14.818,536800 +0,22%
2009-10-20 14.786,542900 +0,53%
2009-10-16 14.708,062900 +0,22%
2009-10-15 14.676,290000 -1,20%
2009-10-09 14.854,536100 +0,02%
2009-10-08 14.852,012700 -3,72%
2009-10-07 15.426,062101 +0,00%
2009-10-06 15.426,062101 +0,00%
2009-10-05 15.426,062101 +0,04%
2009-10-02 15.420,325864 +0,01%
2009-10-01 15.418,224740 +0,01%
2009-09-30 15.416,134670 +0,01%
2009-09-29 15.414,051085 +0,01%
2009-09-28 15.411,958196 +0,04%
2009-09-25 15.406,193561 +0,01%
2009-09-24 15.404,142580 +0,01%
2009-09-23 15.402,069844 +0,01%
2009-09-22 15.399,987461 +0,01%
2009-09-21 15.397,897167 +0,04%
2009-09-18 15.392,049503 +0,01%
2009-09-17 15.389,973166 +0,01%
2009-09-16 15.387,877869 +0,01%
2009-09-15 15.385,771875 +0,01%
2009-09-14 15.383,885095 +0,04%
2009-09-11 15.378,387626 +0,01%
2009-09-10 15.376,719425 +0,41%
2009-09-09 15.313,305475 +0,01%
2009-09-08 15.311,335729 +0,01%
2009-09-07 15.309,363255 +0,04%
2009-09-04 15.303,456743 +0,01%
2009-09-03 15.301,486997 +0,03%
2009-09-02 15.297,524122 +0,04%
2009-09-01 15.291,554381 +0,02%
2009-08-31 15.288,583286 +0,03%
2009-08-29 15.284,645166 +0,03%
2009-08-28 15.280,675426 +0,03%
2009-08-27 15.275,705687 +0,03%
2009-08-26 15.271,735946 +0,04%
2009-08-25 15.265,766112 +0,05%
2009-08-24 15.258,790463 +0,08%
2009-08-19 15.246,947096 +0,03%
2009-08-18 15.241,977261 +0,03%
2009-08-17 15.238,004520 +0,05%
2009-08-14 15.230,097917 +0,02%
2009-08-13 15.227,128081 +0,03%
2009-08-12 15.223,158245 +0,04%
2009-08-11 15.217,188410 +0,02%
2009-08-10 15.214,215668 +0,05%
2009-08-07 15.206,309067 +0,03%
2009-08-06 15.202,339230 +0,03%
2009-08-05 15.198,369394 +0,04%
2009-08-04 15.192,406411 +0,02%
2009-08-03 15.189,433696 +0,05%
2009-07-31 15.181,527102 +0,02%
2009-07-30 15.178,557276 +0,07%
2009-07-29 15.167,587448 +0,04%
2009-07-28 15.161,617429 +0,03%
2009-07-27 15.157,644137 +0,05%
2009-07-24 15.149,737353 +0,02%
2009-07-23 15.146,767332 +0,03%
2009-07-22 15.141,797313 +0,04%
2009-07-21 15.135,827293 +0,03%
2009-07-20 15.131,854001 +0,05%
2009-07-17 15.123,947215 +0,03%
2009-07-16 15.119,977197 +0,03%
2009-07-15 15.116,007176 +0,04%
2009-07-14 15.110,037159 +0,03%
2009-07-13 15.106,063865 +0,05%
2009-07-10 15.098,157081 +0,03%
2009-07-09 15.094,187060 +0,03%
2009-07-08 15.090,217042 +0,04%
2009-07-07 15.084,247022 +0,03%
2009-07-06 15.080,273729 +0,05%
2009-07-03 15.072,366944 +0,02%
2009-07-02 15.069,403794 +0,03%
2009-07-01 15.064,433785 +0,04%
2009-06-30 15.058,463776 +0,02%
2009-06-29 15.055,490512 +0,05%
2009-06-26 15.047,583737 +0,03%
2009-06-25 15.043,613727 +0,03%
2009-06-24 15.039,643716 +0,04%
2009-06-23 15.033,673708 +0,02%
2009-06-22 15.030,700445 +0,06%
2009-06-19 15.021,793670 +0,02%
2009-06-18 15.018,823659 +0,03%
2009-06-17 15.014,853650 +0,04%
2009-06-16 15.008,883641 +0,03%
2009-06-15 15.004,910380 +0,05%
2009-06-12 14.997,003602 +0,03%
2009-06-11 14.993,033594 +0,03%
2009-06-10 14.989,063585 +0,04%
2009-06-09 14.983,093574 +0,03%
2009-06-08 14.979,120311 +0,05%
2009-06-05 14.971,213537 +0,02%
2009-06-04 14.968,243527 +0,03%
2009-06-03 14.963,280377 +0,05%
2009-06-02 14.955,305527 +0,05%
2009-05-29 14.947,430379 -0,03%
2009-05-28 14.951,460381 +0,03%
2009-05-27 14.947,490381 +0,09%
2009-05-26 14.933,520383 -0,04%
2009-05-25 14.939,547149 +0,04%
2009-05-22 14.933,640386 +0,03%
2009-05-21 14.928,670384 +0,09%
2009-05-20 14.914,700386 -0,02%
2009-05-19 14.917,730387 +0,08%
2009-05-18 14.905,757155 0,00%
2009-05-15 14.905,850389 0,00%
2009-05-14 14.905,880390 +0,02%
2009-05-13 14.902,910391 +0,05%
2009-05-12 14.894,940393 +0,03%
2009-05-11 14.889,967160 +0,13%
2009-05-08 14.871,060395 -0,05%
2009-05-07 14.879,090396 0,00%
2009-05-06 14.879,120397 +0,03%
2009-05-05 14.874,157237 +0,15%
2009-05-04 14.851,182427 +0,06%
2009-04-30 14.842,307290 -0,05%
2009-04-29 14.850,337298 +0,05%
2009-04-28 14.843,367309 +0,01%
2009-04-27 14.841,394106 +0,05%
2009-04-24 14.833,487352 +0,02%
2009-04-23 14.830,517360 +0,01%
2009-04-22 14.828,547372 +0,03%
2009-04-21 14.824,577382 +0,10%
2009-04-20 14.809,604180 +0,05%
2009-04-17 14.802,697423 +0,03%
2009-04-16 14.798,727434 +0,07%
2009-04-15 14.787,757446 -0,05%
2009-04-14 14.795,782634 +0,17%
2009-04-10 14.770,907496 +0,02%
2009-04-09 14.767,937507 +0,03%
2009-04-08 14.763,967518 +0,05%
2009-04-07 14.755,997530 +0,04%
2009-04-06 14.750,024324 -0,03%
2009-04-03 14.755,117569 +0,07%
2009-04-02 14.745,154449 -0,07%
2009-04-01 14.755,184471 +0,03%
2009-03-31 14.751,214491 +0,12%
2009-03-30 14.733,242914 +0,03%
2009-03-28 14.729,304553 +0,03%
2009-03-27 14.724,334573 -0,08%
2009-03-26 14.736,364594 +0,13%
2009-03-25 14.717,394613 -0,06%
2009-03-24 14.726,424634 +0,10%
2009-03-23 14.711,451462 -0,01%
2009-03-20 14.713,544716 +0,01%
2009-03-19 14.711,574735 +0,14%
2009-03-18 14.691,604757 +0,04%
2009-03-17 14.685,634777 -0,05%
2009-03-16 14.693,661607 +0,09%
2009-03-13 14.679,754859 +0,05%
2009-03-12 14.671,784881 -0,08%
2009-03-11 14.682,814901 +0,03%
2009-03-10 14.677,844921 +0,10%
2009-03-09 14.662,871749 +0,07%
2009-03-06 14.651,965003 -0,16%
2009-03-05 14.674,995024 +0,08%
2009-03-04 14.663,025046 +0,19%
2009-03-03 14.635,061924 -0,07%
2009-03-02 14.645,088779 +0,07%
2009-02-27 14.635,182042 +0,02%
2009-02-26 14.632,212073 +0,09%
2009-02-25 14.619,242101 +0,03%
2009-02-24 14.614,272131 -0,05%
2009-02-23 14.622,298984 +0,12%
2009-02-20 14.605,392249 -0,07%
2009-02-19 14.615,422277 +0,01%
2009-02-18 14.614,452308 +0,05%
2009-02-17 14.607,482336 +0,08%
2009-02-16 14.595,509191 +0,07%
2009-02-13 14.584,602453 -0,08%
2009-02-12 14.596,632483 +0,03%
2009-02-11 14.592,662512 -0,01%
2009-02-10 14.594,692543 +0,19%
2009-02-09 14.566,730637 +0,05%
2009-02-06 14.559,823898 -0,01%
2009-02-05 14.561,853924 +0,05%
2009-02-04 14.553,883952 +0,06%
2009-02-03 14.544,920837 -0,01%
2009-02-02 14.546,947713 -0,14%
2009-01-30 14.568,040985 +0,05%
2009-01-29 14.560,071021 +0,02%
2009-01-28 14.557,101059 +0,12%
2009-01-27 14.540,131095 -0,10%
2009-01-26 14.555,157974 +0,27%
2009-01-23 14.515,251245 -0,22%
2009-01-22 14.547,281282 +0,05%
2009-01-21 14.540,311317 +0,05%
2009-01-20 14.533,341263 -2,44%
2009-01-19 14.896,398400 +2,59%
2009-01-16 14.520,461039 +0,03%
2009-01-15 14.516,490984 -0,06%
2009-01-14 14.524,520927 -0,06%
2009-01-13 14.532,550872 +0,36%
2009-01-12 14.480,577471 0,00%
2009-01-09 14.480,670648 -0,07%
2009-01-08 14.490,700594 -0,33%
2009-01-07 14.538,730537 +0,50%
2009-01-06 14.466,767303 +0,14%
2008-12-31 14.446,947040 +0,03%
2008-12-30 14.442,976993 -0,11%
2008-12-29 14.458,998645 -0,37%
2008-12-23 14.512,186596 -0,09%
2008-12-22 14.525,214704 +0,03%
2008-12-20 14.521,276186 +0,01%
2008-12-19 14.520,306049 +0,63%
2008-12-18 14.429,335912 -0,40%
2008-12-17 14.487,365778 +0,14%
2008-12-16 14.466,395641 -0,02%
2008-12-15 14.469,421999 +0,05%
2008-12-12 14.461,515095 +0,37%
2008-12-11 14.407,544959 +0,09%
2008-12-10 14.394,574823 +0,51%
2008-12-09 14.321,604595 -0,66%
2008-12-08 14.416,630676 +0,21%
2008-12-05 14.386,723680 +0,50%
2008-12-04 14.314,753451 -0,74%
2008-12-03 14.420,783224 +0,58%
2008-12-02 14.337,819863 -0,18%
2008-12-01 14.363,845986 +0,37%
2008-11-28 14.310,939005 +0,66%
2008-11-27 14.216,968791 +0,23%
2008-11-26 14.184,998575 -0,08%
2008-11-25 14.196,028270 +0,69%
2008-11-24 14.098,054117 -0,84%
2008-11-21 14.218,147044 -0,06%
2008-11-20 14.227,176738 -0,69%
2008-11-19 14.326,206433 -0,22%
2008-11-18 14.358,236126 +0,57%
2008-11-17 14.276,261973 +0,03%
2008-11-14 14.271,354900 -0,55%
2008-11-13 14.350,384594 -0,53%
2008-11-12 14.426,414290 +1,41%
2008-11-11 14.225,443982 +0,13%
2008-11-10 14.207,469831 -0,73%
2008-11-07 14.312,562757 -0,13%
2008-11-06 14.331,592452 +0,62%
2008-11-05 14.242,622146 +0,22%
2008-11-04 14.210,658687 -0,33%
2008-11-03 14.257,684567 +1,26%
2008-10-31 14.080,777510 +0,52%
2008-10-30 14.007,807215 +1,02%
2008-10-29 13.866,836921 -0,87%
2008-10-28 13.988,866626 -3,14%
2008-10-27 14.441,888687 -0,39%
2008-10-22 14.498,045407 +0,58%
2008-10-21 14.414,075658 -0,55%
2008-10-20 14.494,104545 +0,03%
2008-10-18 14.490,166414 -0,90%
2008-10-17 14.621,196666 -0,95%
2008-10-16 14.761,226918 +0,94%
2008-10-15 14.624,257170 +1,79%
2008-10-14 14.367,287421 -0,50%
2008-10-13 14.439,314944 +0,51%
2008-10-10 14.366,408429 -1,41%
2008-10-09 14.571,438682 -0,10%
2008-10-08 14.585,468931 -0,94%
2008-10-07 14.724,499184 -0,58%
2008-10-06 14.810,526705 +0,34%
2008-10-03 14.760,620192 -0,03%
2008-10-02 14.764,657313 +0,14%
2008-10-01 14.744,687572 -1,03%
2008-09-30 14.897,717829 -0,35%
2008-09-29 14.950,745372 -0,04%
2008-09-26 14.956,838865 +0,06%
2008-09-25 14.947,869125 -0,95%
2008-09-24 15.091,899383 +0,62%
2008-09-23 14.998,929641 +2,38%
2008-09-22 14.650,957184 +0,13%
2008-09-19 14.632,050677 -0,72%
2008-09-18 14.738,080935 -1,37%
2008-09-17 14.942,111195 +0,03%
2008-09-16 14.937,141454 -0,05%
2008-09-15 14.944,168996 -0,70%
2008-09-12 15.049,262489 -0,57%
2008-09-11 15.135,292747 -0,48%
2008-09-10 15.208,323006 +0,98%
2008-09-09 15.060,502336 -0,47%
2008-09-08 15.131,679048 -0,50%
2008-09-05 15.207,219648 -1,02%
2008-09-04 15.364,398977 +0,09%
2008-09-03 15.350,578305 -0,68%
2008-09-02 15.455,764505 +0,53%
2008-09-01 15.373,941239 -0,92%
2008-08-29 15.516,485114 +1,01%
2008-08-28 15.361,667719 +0,07%
2008-08-27 15.350,850326 +1,43%
2008-08-26 15.135,032931 +0,05%
2008-08-25 15.128,212937 -0,85%
2008-08-22 15.257,763353 +0,07%
2008-08-21 15.246,944658 -0,27%
2008-08-19 15.288,311168 -0,31%
2008-08-18 15.335,491174 +0,42%
2008-08-15 15.271,041590 -0,99%
2008-08-14 15.424,224195 -0,61%
2008-08-13 15.518,406800 -0,07%
2008-08-12 15.528,589405 -0,53%
2008-08-11 15.611,769413 +0,12%
2008-08-08 15.592,319828 +0,18%
2008-08-07 15.564,502432 -1,09%
2008-08-06 15.735,685038 -0,78%
2008-08-05 15.859,867642 +0,07%
2008-08-04 15.848,054518 +0,08%
2008-08-01 15.834,604940 +1,10%
2008-07-31 15.661,787553 -0,92%
2008-07-30 15.806,970167 -0,15%
2008-07-29 15.830,152778 -1,05%
2008-07-28 15.997,332804 -0,09%
2008-07-25 16.011,883226 +1,28%
2008-07-24 15.809,065839 +0,11%
2008-07-23 15.792,248452 +1,11%
2008-07-22 15.619,431063 +0,23%
2008-07-21 15.583,611090 +1,01%
2008-07-18 15.428,161512 +0,12%
2008-07-17 15.409,344126 -1,67%
2008-07-16 15.671,526737 -0,19%
2008-07-15 15.700,709350 +0,89%
2008-07-14 15.561,889376 +0,40%
2008-07-11 15.500,439799 +1,52%
2008-07-10 15.267,622411 -1,43%
2008-07-09 15.488,805023 +1,34%
2008-07-08 15.283,987637 +0,33%
2008-07-07 15.234,167662 -1,20%
2008-07-04 15.418,721209 -0,88%
2008-07-03 15.555,903818 +0,15%
2008-07-02 15.532,089553 +0,20%
2008-07-01 15.501,272172 -0,94%
2008-06-30 15.648,452219 -0,32%
2008-06-27 15.698,002649 +0,56%
2008-06-26 15.611,185265 -0,50%
2008-06-25 15.690,367886 -0,39%
2008-06-24 15.752,550505 -0,49%
2008-06-23 15.830,730552 -1,29%
2008-06-20 16.038,280981 +0,77%
2008-06-19 15.915,463600 +0,16%
2008-06-18 15.889,646219 +1,23%
2008-06-17 15.695,828836 -0,75%
2008-06-16 15.814,008885 -0,64%
2008-06-13 15.916,559313 +0,01%
2008-06-12 15.915,741934 -2,11%
2008-06-11 16.258,924551 -0,15%
2008-06-10 16.284,107170 +0,28%
2008-06-09 16.239,287218 +0,08%
2008-06-06 16.225,837646 -0,70%
2008-06-05 16.341,023389 -2,00%
2008-06-04 16.674,206005 +1,15%
2008-06-03 16.484,391740 +0,71%
2008-06-02 16.368,571808 +0,70%
2008-05-30 16.254,122245 -0,22%
2008-05-29 16.289,304872 +0,59%
2008-05-28 16.193,487496 -1,80%
2008-05-27 16.490,670165 -0,62%
2008-05-26 16.592,850359 -0,97%
2008-05-23 16.755,400839 +0,66%
2008-05-22 16.645,583505 -1,41%
2008-05-21 16.883,766176 +0,59%
2008-05-20 16.783,948843 –

Kapcsolódó alapok (MCM Befektetési Alapkezelő Zrt.)

MKB Nyíltvégű Nemzetközi Kötvény Befektetési Alap

HU0000702949 +0,00%

MKB Hozamvadász Nyíltvégű Befektetési Alap Megszűnés alatt

HU0000703632 +0,00%

MKB Euroforint Tőke-és Hozamgarantált Származtatott Alap

HU0000703871 +0,00%

MKB Alapok Alapja Megszűnés alatt

HU0000703962 +0,00%

MKB MOZAIK Tőkevédett Likviditási Alap Megszűnés alatt

HU0000704267 +0,00%