MKB Hozamvadász Nyíltvégű Befektetési Alap Megszűnés alatt

HU0000703632 MCM Befektetési Alapkezelő Zrt.

Aktuális árfolyam

0,6708

2013-02-19

Eszközérték

67 M

Forint

Hozam (Összes)

-32,59%

Évesített hozam (CAGR)

-4,94%

Maximum ár

1,1238

Minimum ár

0,4799

Volatilitás

20,40%

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
2013-02-19 0,670845 +0,01%
2013-02-18 0,670791 +0,01%
2013-02-15 0,670707 +0,01%
2013-02-14 0,670627 +0,01%
2013-02-13 0,670541 +0,01%
2013-02-12 0,670455 +0,03%
2013-02-11 0,670237 +0,01%
2013-02-08 0,670151 +0,01%
2013-02-07 0,670064 +0,01%
2013-02-06 0,669977 +0,01%
2013-02-05 0,669890 +0,03%
2013-02-04 0,669711 0,00%
2013-02-01 0,669712 +0,01%
2013-01-31 0,669630 +0,01%
2013-01-30 0,669531 +0,02%
2013-01-29 0,669430 +0,03%
2013-01-28 0,669236 +0,02%
2013-01-25 0,669079 +0,01%
2013-01-24 0,669022 0,00%
2013-01-23 0,669054 +0,03%
2013-01-22 0,668830 +0,00%
2013-01-21 0,668815 +0,01%
2013-01-18 0,668757 +0,01%
2013-01-17 0,668698 +0,01%
2013-01-16 0,668639 +0,03%
2013-01-15 0,668412 +0,07%
2013-01-14 0,667927 -0,03%
2013-01-11 0,668131 +0,05%
2013-01-10 0,667820 -0,20%
2013-01-09 0,669187 -0,07%
2013-01-08 0,669627 +0,89%
2013-01-07 0,663728 -0,16%
2013-01-04 0,664767 +0,88%
2013-01-03 0,658950 -0,09%
2013-01-02 0,659554 +0,01%
2012-12-28 0,659472 -0,16%
2012-12-27 0,660520 +0,77%
2012-12-21 0,655459 +0,00%
2012-12-20 0,655438 0,00%
2012-12-19 0,655447 +0,05%
2012-12-18 0,655114 -0,11%
2012-12-17 0,655838 -0,06%
2012-12-15 0,656256 -0,05%
2012-12-14 0,656571 +0,21%
2012-12-13 0,655226 +0,30%
2012-12-12 0,653241 +0,16%
2012-12-11 0,652212 +0,10%
2012-12-10 0,651583 -0,14%
2012-12-07 0,652496 +0,15%
2012-12-06 0,651521 -0,03%
2012-12-05 0,651695 +0,24%
2012-12-04 0,650136 +0,01%
2012-12-03 0,650097 -0,07%
2012-12-01 0,650573 +0,02%
2012-11-30 0,650412 +0,04%
2012-11-29 0,650163 +0,28%
2012-11-28 0,648321 -0,30%
2012-11-27 0,650265 -0,14%
2012-11-26 0,651186 -0,26%
2012-11-23 0,652906 +0,53%
2012-11-22 0,649495 -0,19%
2012-11-21 0,650760 -0,08%
2012-11-20 0,651256 -0,26%
2012-11-19 0,652921 +0,17%
2012-11-16 0,651823 0,00%
2012-11-15 0,651836 +0,01%
2012-11-14 0,651801 -0,13%
2012-11-13 0,652676 +0,27%
2012-11-12 0,650916 -0,60%
2012-11-10 0,654845 +0,25%
2012-11-09 0,653186 +0,08%
2012-11-08 0,652695 +0,12%
2012-11-07 0,651942 +0,42%
2012-11-06 0,649211 -0,13%
2012-11-05 0,650030 0,00%
2012-10-31 0,650042 +0,21%
2012-10-30 0,648682 -0,37%
2012-10-29 0,651087 +0,49%
2012-10-27 0,647942 -0,69%
2012-10-26 0,652433 -0,12%
2012-10-25 0,653190 -0,06%
2012-10-24 0,653575 +0,30%
2012-10-19 0,651611 -0,25%
2012-10-18 0,653261 -0,46%
2012-10-17 0,656296 +0,20%
2012-10-16 0,654994 -0,02%
2012-10-15 0,655125 -0,24%
2012-10-12 0,656707 +0,04%
2012-10-11 0,656471 -0,13%
2012-10-10 0,657307 +0,20%
2012-10-09 0,656003 -0,15%
2012-10-08 0,656958 +0,07%
2012-10-05 0,656486 +0,49%
2012-10-04 0,653259 -0,46%
2012-10-03 0,656258 +0,03%
2012-10-02 0,656043 -0,30%
2012-10-01 0,658048 +0,08%
2012-09-28 0,657524 +0,15%
2012-09-27 0,656554 -0,16%
2012-09-26 0,657616 -0,19%
2012-09-25 0,658897 +0,17%
2012-09-24 0,657794 +0,00%
2012-09-21 0,657788 -0,04%
2012-09-20 0,658023 -0,45%
2012-09-19 0,660992 +0,11%
2012-09-18 0,660292 +0,10%
2012-09-17 0,659650 -0,13%
2012-09-14 0,660477 -0,04%
2012-09-13 0,660750 -0,21%
2012-09-12 0,662126 +0,36%
2012-09-11 0,659747 +0,50%
2012-09-10 0,656459 -0,17%
2012-09-07 0,657575 +0,09%
2012-09-06 0,656983 +0,20%
2012-09-05 0,655642 +0,53%
2012-09-04 0,652193 +0,05%
2012-09-03 0,651837 +0,15%
2012-08-31 0,650834 -0,42%
2012-08-30 0,653548 -0,06%
2012-08-29 0,653953 +0,25%
2012-08-28 0,652296 -0,03%
2012-08-27 0,652512 -0,19%
2012-08-24 0,653779 +0,04%
2012-08-23 0,653488 +0,12%
2012-08-22 0,652689 +0,38%
2012-08-21 0,650198 +0,16%
2012-08-17 0,649174 -0,05%
2012-08-16 0,649485 -0,05%
2012-08-15 0,649798 +0,23%
2012-08-14 0,648313 +0,02%
2012-08-13 0,648165 +0,01%
2012-08-10 0,648131 +0,18%
2012-08-09 0,646976 -0,09%
2012-08-08 0,647590 +0,24%
2012-08-07 0,646014 +0,05%
2012-08-06 0,645679 +0,08%
2012-08-03 0,645132 -0,47%
2012-08-02 0,648156 +0,30%
2012-08-01 0,646193 -0,25%
2012-07-31 0,647841 +0,03%
2012-07-30 0,647654 +0,32%
2012-07-27 0,645560 +0,22%
2012-07-26 0,644135 -0,13%
2012-07-25 0,645003 +0,02%
2012-07-24 0,644902 -0,09%
2012-07-23 0,645480 +0,10%
2012-07-20 0,644828 -0,14%
2012-07-19 0,645732 +0,15%
2012-07-18 0,644750 +0,38%
2012-07-17 0,642332 +0,28%
2012-07-16 0,640535 -0,15%
2012-07-13 0,641511 -0,23%
2012-07-12 0,643005 -0,01%
2012-07-11 0,643079 -0,06%
2012-07-10 0,643436 +0,27%
2012-07-09 0,641719 +0,31%
2012-07-06 0,639740 +0,49%
2012-07-05 0,636598 +0,03%
2012-07-04 0,636418 +0,48%
2012-07-03 0,633361 -0,16%
2012-07-02 0,634385 -0,03%
2012-06-29 0,634602 -0,46%
2012-06-28 0,637510 +0,09%
2012-06-27 0,636919 +0,25%
2012-06-26 0,635334 -0,51%
2012-06-25 0,638599 -0,06%
2012-06-22 0,639006 +0,03%
2012-06-21 0,638830 -0,03%
2012-06-20 0,638994 -0,30%
2012-06-19 0,640931 +0,21%
2012-06-18 0,639610 -0,27%
2012-06-15 0,641318 +0,44%
2012-06-14 0,638492 -0,40%
2012-06-13 0,641071 +0,55%
2012-06-12 0,637568 -0,20%
2012-06-11 0,638842 -0,29%
2012-06-08 0,640679 +0,65%
2012-06-07 0,636525 -0,99%
2012-06-06 0,642870 +0,82%
2012-06-05 0,637671 -0,11%
2012-06-04 0,638343 +0,58%
2012-06-01 0,634644 -0,11%
2012-05-31 0,635355 +0,60%
2012-05-30 0,631537 -0,18%
2012-05-29 0,632655 +0,65%
2012-05-25 0,628596 +0,30%
2012-05-24 0,626735 -0,08%
2012-05-23 0,627256 -0,03%
2012-05-22 0,627419 +0,49%
2012-05-21 0,624369 -0,14%
2012-05-18 0,625220 -0,58%
2012-05-17 0,628838 -0,23%
2012-05-16 0,630264 +0,25%
2012-05-15 0,628720 -0,06%
2012-05-14 0,629073 -0,15%
2012-05-11 0,630029 -0,40%
2012-05-10 0,632548 0,00%
2012-05-09 0,632551 -0,06%
2012-05-08 0,632943 +0,22%
2012-05-07 0,631566 -0,14%
2012-05-04 0,632464 +0,21%
2012-05-03 0,631164 +0,28%
2012-05-02 0,629375 +0,04%
2012-04-27 0,629114 -0,43%
2012-04-26 0,631853 +0,12%
2012-04-25 0,631081 0,00%
2012-04-24 0,631109 -0,07%
2012-04-23 0,631568 +0,03%
2012-04-21 0,631359 0,00%
2012-04-20 0,631386 -0,08%
2012-04-19 0,631906 -0,12%
2012-04-18 0,632653 +0,15%
2012-04-17 0,631686 -0,06%
2012-04-16 0,632054 -0,06%
2012-04-13 0,632425 +0,06%
2012-04-12 0,632070 +0,11%
2012-04-11 0,631361 -0,15%
2012-04-10 0,632309 -0,07%
2012-04-06 0,632744 -0,15%
2012-04-05 0,633697 +0,14%
2012-04-04 0,632786 -0,13%
2012-04-03 0,633594 +0,02%
2012-04-02 0,633467 -0,49%
2012-03-30 0,636561 -0,15%
2012-03-29 0,637519 +0,20%
2012-03-28 0,636241 +0,14%
2012-03-27 0,635324 -0,23%
2012-03-26 0,636818 +0,04%
2012-03-24 0,636584 0,00%
2012-03-23 0,636592 +0,33%
2012-03-22 0,634516 -0,56%
2012-03-21 0,638118 -0,05%
2012-03-20 0,638425 -0,08%
2012-03-19 0,638930 +0,13%
2012-03-14 0,638116 +0,51%
2012-03-13 0,634896 +0,45%
2012-03-12 0,632070 -0,87%
2012-03-09 0,637601 -0,26%
2012-03-08 0,639269 +0,02%
2012-03-07 0,639148 +0,14%
2012-03-06 0,638282 +0,08%
2012-03-05 0,637757 -0,15%
2012-03-02 0,638740 +0,05%
2012-03-01 0,638447 +0,01%
2012-02-29 0,638367 -0,15%
2012-02-28 0,639335 -0,02%
2012-02-27 0,639453 +0,04%
2012-02-24 0,639205 +0,14%
2012-02-23 0,638313 -0,05%
2012-02-22 0,638654 -0,13%
2012-02-21 0,639484 +0,23%
2012-02-20 0,638030 +0,01%
2012-02-17 0,637971 +0,07%
2012-02-16 0,637546 -0,10%
2012-02-15 0,638155 -0,02%
2012-02-14 0,638294 +0,06%
2012-02-13 0,637939 -0,11%
2012-02-10 0,638622 -0,05%
2012-02-09 0,638960 +0,08%
2012-02-08 0,638436 -0,03%
2012-02-07 0,638653 +0,02%
2012-02-06 0,638496 +0,10%
2012-02-03 0,637873 +0,02%
2012-02-02 0,637743 -0,14%
2012-02-01 0,638615 +0,20%
2012-01-31 0,637348 +0,19%
2012-01-30 0,636156 +0,18%
2012-01-27 0,635043 -0,04%
2012-01-26 0,635277 +0,02%
2012-01-25 0,635139 +0,15%
2012-01-24 0,634200 +0,02%
2012-01-23 0,634071 -0,05%
2012-01-20 0,634412 -0,02%
2012-01-19 0,634511 -0,01%
2012-01-18 0,634589 +0,03%
2012-01-17 0,634406 +0,06%
2012-01-16 0,634041 +0,04%
2012-01-13 0,633815 +0,22%
2012-01-12 0,632425 +0,16%
2012-01-11 0,631408 -0,05%
2012-01-10 0,631725 0,00%
2012-01-09 0,631732 -1,08%
2012-01-07 0,638653 +1,10%
2012-01-06 0,631731 +0,16%
2012-01-05 0,630692 -0,03%
2012-01-04 0,630850 +0,06%
2012-01-03 0,630455 +0,10%
2012-01-02 0,629799 -0,16%
2011-12-30 0,630816 -0,02%
2011-12-29 0,630944 -0,02%
2011-12-28 0,631072 +0,02%
2011-12-27 0,630968 -0,01%
2011-12-23 0,631001 +0,27%
2011-12-22 0,629306 -0,32%
2011-12-21 0,631315 +0,23%
2011-12-20 0,629852 -0,16%
2011-12-19 0,630850 -0,31%
2011-12-16 0,632815 -0,27%
2011-12-15 0,634523 -0,26%
2011-12-14 0,636188 -0,01%
2011-12-13 0,636263 -0,03%
2011-12-12 0,636429 -0,01%
2011-12-09 0,636497 -0,05%
2011-12-08 0,636792 +0,10%
2011-12-05 0,636154 +0,42%
2011-12-02 0,633522 +0,17%
2011-12-01 0,632434 -0,08%
2011-11-30 0,632921 +0,05%
2011-11-29 0,632620 -0,16%
2011-11-28 0,633629 -0,14%
2011-11-25 0,634508 -0,01%
2011-11-24 0,634547 -0,33%
2011-11-23 0,636668 -0,42%
2011-11-22 0,639327 -0,49%
2011-11-21 0,642471 +0,41%
2011-11-18 0,639831 -0,08%
2011-11-17 0,640337 +0,16%
2011-11-16 0,639298 -0,44%
2011-11-15 0,642102 +0,78%
2011-11-14 0,637105 +0,51%
2011-11-11 0,633882 -0,76%
2011-11-10 0,638753 +0,60%
2011-11-09 0,634922 +0,85%
2011-11-08 0,629563 +0,00%
2011-11-07 0,629546 -0,43%
2011-11-05 0,632246 +0,22%
2011-11-04 0,630854 +2,38%
2011-11-03 0,616204 -2,34%
2011-11-02 0,630953 +2,18%
2011-10-28 0,617493 +0,27%
2011-10-27 0,615826 -1,03%
2011-10-26 0,622219 +0,73%
2011-10-25 0,617698 +1,22%
2011-10-24 0,610247 -0,14%
2011-10-21 0,611075 -0,91%
2011-10-20 0,616706 +2,34%
2011-10-19 0,602588 -2,53%
2011-10-18 0,618252 +1,22%
2011-10-17 0,610826 -0,48%
2011-10-14 0,613802 +0,65%
2011-10-13 0,609822 +0,55%
2011-10-12 0,606499 +1,25%
2011-10-11 0,599015 +0,50%
2011-10-10 0,596044 +1,30%
2011-10-07 0,588417 +1,43%
2011-10-06 0,580105 +1,02%
2011-10-05 0,574259 -1,29%
2011-10-04 0,581779 -1,66%
2011-10-03 0,591617 +0,04%
2011-09-30 0,591410 -1,39%
2011-09-29 0,599732 +2,12%
2011-09-28 0,587268 +0,70%
2011-09-27 0,583162 -0,52%
2011-09-26 0,586193 -2,79%
2011-09-23 0,603031 -2,22%
2011-09-22 0,616731 +0,81%
2011-09-21 0,611773 -0,34%
2011-09-20 0,613855 -0,27%
2011-09-19 0,615542 +1,46%
2011-09-16 0,606713 +0,58%
2011-09-15 0,603219 +0,49%
2011-09-14 0,600279 +0,99%
2011-09-13 0,594390 -1,58%
2011-09-12 0,603953 -0,05%
2011-09-09 0,604256 +2,44%
2011-09-08 0,589845 -0,28%
2011-09-07 0,591481 -0,10%
2011-09-06 0,592081 -1,29%
2011-09-05 0,599802 +0,15%
2011-09-02 0,598889 +0,45%
2011-09-01 0,596195 +0,00%
2011-08-31 0,596166 +1,81%
2011-08-30 0,585566 +0,76%
2011-08-29 0,581149 -0,78%
2011-08-26 0,585737 +0,71%
2011-08-25 0,581583 +1,40%
2011-08-24 0,573564 -0,28%
2011-08-23 0,575189 +0,03%
2011-08-22 0,574998 -3,40%
2011-08-19 0,595245 -0,84%
2011-08-18 0,600280 -0,70%
2011-08-17 0,604493 +1,29%
2011-08-16 0,596790 +0,22%
2011-08-15 0,595504 +4,06%
2011-08-12 0,572272 -3,25%
2011-08-11 0,591481 +1,19%
2011-08-10 0,584549 -3,37%
2011-08-09 0,604963 +0,07%
2011-08-08 0,604534 -2,34%
2011-08-05 0,619011 -0,21%
2011-08-04 0,620323 -0,68%
2011-08-03 0,624547 -1,54%
2011-08-02 0,634289 +0,65%
2011-08-01 0,630168 +0,23%
2011-07-29 0,628702 -1,05%
2011-07-28 0,635363 -0,04%
2011-07-27 0,635599 +0,22%
2011-07-26 0,634176 -0,30%
2011-07-25 0,636068 +0,48%
2011-07-22 0,633014 +0,56%
2011-07-21 0,629507 +0,58%
2011-07-20 0,625872 -0,13%
2011-07-19 0,626683 +0,85%
2011-07-18 0,621405 -0,56%
2011-07-15 0,624916 +0,03%
2011-07-14 0,624750 +0,49%
2011-07-13 0,621717 -0,26%
2011-07-12 0,623338 -0,68%
2011-07-11 0,627610 +0,89%
2011-07-08 0,622101 +0,32%
2011-07-07 0,620119 +0,22%
2011-07-06 0,618778 -0,03%
2011-07-05 0,618973 +0,21%
2011-07-04 0,617686 +0,23%
2011-07-01 0,616298 -0,01%
2011-06-30 0,616370 0,00%
2011-06-29 0,616398 +0,71%
2011-06-28 0,612057 -0,42%
2011-06-27 0,614617 +0,07%
2011-06-24 0,614195 -0,18%
2011-06-23 0,615324 +0,23%
2011-06-22 0,613924 -0,21%
2011-06-21 0,615220 -0,26%
2011-06-20 0,616807 +0,48%
2011-06-17 0,613866 -0,39%
2011-06-16 0,616299 +0,36%
2011-06-15 0,614108 -0,08%
2011-06-14 0,614582 -0,15%
2011-06-10 0,615492 -0,06%
2011-06-09 0,615885 -0,34%
2011-06-08 0,617977 +0,05%
2011-06-07 0,617685 -0,07%
2011-06-06 0,618113 -0,11%
2011-06-03 0,618797 +0,73%
2011-06-02 0,614300 -0,55%
2011-06-01 0,617701 -0,04%
2011-05-31 0,617928 -0,15%
2011-05-30 0,618856 -0,13%
2011-05-27 0,619689 -0,06%
2011-05-26 0,620053 -0,22%
2011-05-25 0,621432 +1,07%
2011-05-24 0,614827 -0,12%
2011-05-23 0,615542 +0,12%
2011-05-20 0,614826 -0,40%
2011-05-19 0,617266 -0,12%
2011-05-18 0,618009 +0,41%
2011-05-17 0,615510 +0,05%
2011-05-16 0,615207 +0,07%
2011-05-13 0,614805 -0,06%
2011-05-12 0,615180 +0,12%
2011-05-11 0,614420 +0,09%
2011-05-10 0,613890 +0,25%
2011-05-09 0,612369 -0,12%
2011-05-06 0,613080 -0,06%
2011-05-05 0,613443 -0,13%
2011-05-04 0,614216 -0,07%
2011-05-03 0,614649 -0,04%
2011-05-02 0,614898 -0,06%
2011-04-29 0,615257 -0,45%
2011-04-28 0,618055 +0,15%
2011-04-27 0,617108 +0,16%
2011-04-26 0,616111 -0,16%
2011-04-22 0,617092 -0,52%
2011-04-21 0,620292 +0,00%
2011-04-20 0,620287 +0,17%
2011-04-19 0,619215 0,00%
2011-04-18 0,619228 -0,03%
2011-04-15 0,619390 -0,29%
2011-04-14 0,621219 +0,16%
2011-04-13 0,620228 +0,04%
2011-04-12 0,619996 -0,21%
2011-04-11 0,621279 -0,04%
2011-04-08 0,621509 +0,17%
2011-04-07 0,620480 +0,20%
2011-04-06 0,619264 +0,06%
2011-04-05 0,618907 -0,01%
2011-04-04 0,618966 -0,44%
2011-04-01 0,621679 +0,07%
2011-03-31 0,621227 -0,05%
2011-03-30 0,621508 -0,05%
2011-03-29 0,621792 -0,30%
2011-03-28 0,623680 +0,12%
2011-03-25 0,622916 0,00%
2011-03-24 0,622946 +0,00%
2011-03-23 0,622924 -0,45%
2011-03-22 0,625740 +0,20%
2011-03-21 0,624507 +0,09%
2011-03-19 0,623934 -0,59%
2011-03-18 0,627613 -0,34%
2011-03-17 0,629752 -0,58%
2011-03-16 0,633440 -0,23%
2011-03-11 0,634912 +0,28%
2011-03-10 0,633152 -0,04%
2011-03-09 0,633380 -0,22%
2011-03-08 0,634802 +0,08%
2011-03-07 0,634300 -0,12%
2011-03-04 0,635086 +0,38%
2011-03-03 0,632680 +0,03%
2011-03-02 0,632514 -0,10%
2011-03-01 0,633173 -0,29%
2011-02-28 0,635045 -0,03%
2011-02-25 0,635255 -0,30%
2011-02-24 0,637144 -0,11%
2011-02-23 0,637861 -0,05%
2011-02-22 0,638198 +0,14%
2011-02-21 0,637301 -0,27%
2011-02-18 0,639056 -0,07%
2011-02-17 0,639525 +0,06%
2011-02-16 0,639149 +0,03%
2011-02-15 0,638963 +0,34%
2011-02-14 0,636828 -0,11%
2011-02-11 0,637558 +0,00%
2011-02-10 0,637538 -0,22%
2011-02-09 0,638972 -0,07%
2011-02-08 0,639410 +0,42%
2011-02-07 0,636738 +0,12%
2011-02-04 0,635996 -0,19%
2011-02-03 0,637228 -0,93%
2011-02-02 0,643213 +0,09%
2011-02-01 0,642648 +0,20%
2011-01-31 0,641359 +0,14%
2011-01-28 0,640486 -0,36%
2011-01-27 0,642830 -0,01%
2011-01-26 0,642870 -0,29%
2011-01-25 0,644716 +0,13%
2011-01-24 0,643877 -0,09%
2011-01-21 0,644458 -0,37%
2011-01-20 0,646841 -1,10%
2011-01-19 0,654007 +0,18%
2011-01-18 0,652823 -0,78%
2011-01-17 0,657922 -0,62%
2011-01-14 0,662028 -1,15%
2011-01-13 0,669752 -0,11%
2011-01-12 0,670457 +1,04%
2011-01-11 0,663531 +0,60%
2011-01-10 0,659601 +0,35%
2011-01-07 0,657311 +0,51%
2011-01-06 0,653968 -0,73%
2011-01-05 0,658760 -0,02%
2011-01-04 0,658865 -0,52%
2011-01-03 0,662340 -0,03%
2010-12-31 0,662517 +0,29%
2010-12-30 0,660572 -0,09%
2010-12-29 0,661185 +0,52%
2010-12-28 0,657789 +0,19%
2010-12-27 0,656527 +0,05%
2010-12-23 0,656191 +0,35%
2010-12-22 0,653900 +0,51%
2010-12-21 0,650569 -0,51%
2010-12-20 0,653877 +0,17%
2010-12-17 0,652772 +0,10%
2010-12-16 0,652151 -0,94%
2010-12-15 0,658321 +0,14%
2010-12-14 0,657430 +0,00%
2010-12-13 0,657414 -0,17%
2010-12-11 0,658528 -0,05%
2010-12-10 0,658848 +0,77%
2010-12-09 0,653823 -0,52%
2010-12-08 0,657210 +0,02%
2010-12-07 0,657072 +0,25%
2010-12-06 0,655462 -0,52%
2010-12-03 0,658896 -0,82%
2010-12-02 0,664327 +1,48%
2010-12-01 0,654611 -0,16%
2010-11-30 0,655648 +0,78%
2010-11-29 0,650545 +0,42%
2010-11-26 0,647836 +1,12%
2010-11-25 0,640656 +2,40%
2010-11-24 0,625629 -0,42%
2010-11-23 0,628297 -0,29%
2010-11-22 0,630100 -2,41%
2010-11-19 0,645641 +0,33%
2010-11-18 0,643549 +1,23%
2010-11-17 0,635709 -0,06%
2010-11-16 0,636080 +0,53%
2010-11-15 0,632746 +0,90%
2010-11-12 0,627091 +0,11%
2010-11-11 0,626399 +0,50%
2010-11-10 0,623282 +1,25%
2010-11-09 0,615594 +1,28%
2010-11-08 0,607820 -1,07%
2010-11-05 0,614408 -0,49%
2010-11-04 0,617429 -1,45%
2010-11-03 0,626525 +0,67%
2010-11-02 0,622381 -0,62%
2010-10-29 0,626287 -0,20%
2010-10-28 0,627511 +0,76%
2010-10-27 0,622805 +0,40%
2010-10-26 0,620344 -0,79%
2010-10-25 0,625308 -0,18%
2010-10-22 0,626415 +0,03%
2010-10-21 0,626246 -0,28%
2010-10-20 0,627976 -0,11%
2010-10-19 0,628663 +0,76%
2010-10-18 0,623893 -0,05%
2010-10-15 0,624192 -0,24%
2010-10-14 0,625697 -0,39%
2010-10-13 0,628170 +0,28%
2010-10-12 0,626399 -0,20%
2010-10-11 0,627661 +0,70%
2010-10-10 0,623282 -0,32%
2010-10-08 0,625264 +0,28%
2010-10-07 0,623538 -0,90%
2010-10-06 0,629225 +0,23%
2010-10-05 0,627770 -0,50%
2010-10-04 0,630910 -0,70%
2010-10-01 0,635360 +0,12%
2010-09-30 0,634581 -0,41%
2010-09-29 0,637207 +0,00%
2010-09-28 0,637183 -0,44%
2010-09-27 0,640015 +0,06%
2010-09-24 0,639608 -0,26%
2010-09-23 0,641287 -0,86%
2010-09-22 0,646825 -0,62%
2010-09-21 0,650862 -0,04%
2010-09-20 0,651153 +0,03%
2010-09-17 0,650961 -0,19%
2010-09-16 0,652187 -0,55%
2010-09-15 0,655774 -0,77%
2010-09-14 0,660836 -0,02%
2010-09-13 0,660959 -1,06%
2010-09-10 0,668023 -0,45%
2010-09-09 0,671074 +0,93%
2010-09-08 0,664902 +1,13%
2010-09-07 0,657489 -0,57%
2010-09-06 0,661288 -0,33%
2010-09-03 0,663463 -1,44%
2010-09-02 0,673177 -0,32%
2010-09-01 0,675360 +0,99%
2010-08-31 0,668730 -0,64%
2010-08-30 0,673060 +0,32%
2010-08-27 0,670889 -0,55%
2010-08-26 0,674602 +0,31%
2010-08-25 0,672532 +1,01%
2010-08-24 0,665820 +1,01%
2010-08-23 0,659133 -0,20%
2010-08-19 0,660473 -0,47%
2010-08-18 0,663598 -0,46%
2010-08-17 0,666692 +0,12%
2010-08-16 0,665922 +0,15%
2010-08-13 0,664947 +1,09%
2010-08-12 0,657768 +1,08%
2010-08-11 0,650732 -0,12%
2010-08-10 0,651541 -0,12%
2010-08-09 0,652327 -0,27%
2010-08-06 0,654083 -0,25%
2010-08-05 0,655744 +0,01%
2010-08-04 0,655651 -0,91%
2010-08-03 0,661667 -0,27%
2010-08-02 0,663457 +0,27%
2010-07-30 0,661667 +0,29%
2010-07-29 0,659766 +0,01%
2010-07-28 0,659677 -0,73%
2010-07-27 0,664561 -0,19%
2010-07-26 0,665853 -0,48%
2010-07-23 0,669071 +0,24%
2010-07-22 0,667459 -0,69%
2010-07-21 0,672122 +0,30%
2010-07-20 0,670098 +1,32%
2010-07-19 0,661389 -0,03%
2010-07-16 0,661576 -0,20%
2010-07-15 0,662905 -0,47%
2010-07-14 0,666038 -0,13%
2010-07-13 0,666937 +0,53%
2010-07-12 0,663420 +0,00%
2010-07-09 0,663413 +0,36%
2010-07-08 0,661047 +0,43%
2010-07-07 0,658191 -0,20%
2010-07-06 0,659530 +0,38%
2010-07-05 0,657026 -1,17%
2010-07-02 0,664836 +0,19%
2010-07-01 0,663579 -1,51%
2010-06-30 0,673719 +0,65%
2010-06-29 0,669370 -0,21%
2010-06-28 0,670749 -0,36%
2010-06-25 0,673204 +0,29%
2010-06-24 0,671252 -0,59%
2010-06-23 0,675213 +1,22%
2010-06-22 0,667073 -0,23%
2010-06-21 0,668619 +0,16%
2010-06-18 0,667525 -0,37%
2010-06-17 0,669982 +0,62%
2010-06-16 0,665834 +1,13%
2010-06-15 0,658400 -0,09%
2010-06-14 0,658971 +0,30%
2010-06-11 0,657012 +0,15%
2010-06-10 0,656018 -0,17%
2010-06-09 0,657122 -1,19%
2010-06-08 0,665047 -2,06%
2010-06-07 0,679059 +2,71%
2010-06-04 0,661162 -0,21%
2010-06-03 0,662522 -0,71%
2010-06-02 0,667289 +0,84%
2010-06-01 0,661724 +1,01%
2010-05-31 0,655106 +0,35%
2010-05-28 0,652817 +0,76%
2010-05-27 0,647893 -3,43%
2010-05-26 0,670923 +3,06%
2010-05-25 0,650978 -4,49%
2010-05-21 0,681554 -2,86%
2010-05-20 0,701587 +1,96%
2010-05-19 0,688122 -1,59%
2010-05-18 0,699206 -3,02%
2010-05-17 0,720998 +1,59%
2010-05-14 0,709721 +0,84%
2010-05-13 0,703780 -1,24%
2010-05-12 0,712615 +5,66%
2010-05-11 0,674424 -3,51%
2010-05-10 0,698979 -0,68%
2010-05-07 0,703757 +0,39%
2010-05-06 0,701048 +2,08%
2010-05-05 0,686742 +0,64%
2010-05-04 0,682346 +0,55%
2010-05-03 0,678628 -1,53%
2010-04-30 0,689198 +0,10%
2010-04-29 0,688540 +0,79%
2010-04-28 0,683139 +0,38%
2010-04-27 0,680542 -0,09%
2010-04-26 0,681153 +0,34%
2010-04-23 0,678820 +0,38%
2010-04-22 0,676244 0,00%
2010-04-21 0,676246 -0,65%
2010-04-20 0,680644 -0,05%
2010-04-19 0,680986 -0,41%
2010-04-16 0,683822 +0,42%
2010-04-15 0,680975 -0,56%
2010-04-14 0,684825 +0,04%
2010-04-13 0,684579 -0,65%
2010-04-12 0,689040 -0,58%
2010-04-09 0,693094 +0,43%
2010-04-08 0,690112 +0,22%
2010-04-07 0,688619 +0,33%
2010-04-06 0,686361 +0,18%
2010-04-02 0,685132 -0,43%
2010-04-01 0,688119 +0,38%
2010-03-31 0,685483 -0,38%
2010-03-30 0,688094 -0,03%
2010-03-29 0,688313 -0,10%
2010-03-26 0,688977 +0,09%
2010-03-25 0,688354 +0,17%
2010-03-24 0,687180 +0,27%
2010-03-23 0,685335 +0,10%
2010-03-22 0,684679 +0,42%
2010-03-19 0,681821 +0,05%
2010-03-18 0,681496 -0,39%
2010-03-17 0,684173 -0,04%
2010-03-16 0,684465 -0,42%
2010-03-12 0,687364 -0,33%
2010-03-11 0,689663 -0,16%
2010-03-10 0,690800 +0,45%
2010-03-09 0,687686 -0,11%
2010-03-08 0,688443 +0,26%
2010-03-05 0,686657 +0,03%
2010-03-04 0,686426 -0,62%
2010-03-03 0,690677 -0,51%
2010-03-02 0,694233 -0,05%
2010-03-01 0,694596 -0,07%
2010-02-26 0,695113 -0,34%
2010-02-25 0,697467 +0,46%
2010-02-24 0,694286 +0,08%
2010-02-23 0,693751 -0,46%
2010-02-22 0,696946 -0,36%
2010-02-19 0,699434 +1,27%
2010-02-18 0,690637 +0,58%
2010-02-17 0,686641 -0,28%
2010-02-16 0,688548 +0,25%
2010-02-15 0,686820 +1,26%
2010-02-12 0,678297 -0,45%
2010-02-11 0,681358 -0,23%
2010-02-10 0,682959 -0,44%
2010-02-09 0,685995 +0,24%
2010-02-08 0,684335 +0,97%
2010-02-05 0,677743 +0,95%
2010-02-04 0,671391 -0,42%
2010-02-03 0,674247 -0,39%
2010-02-02 0,676890 +0,49%
2010-02-01 0,673605 +0,90%
2010-01-29 0,667602 -0,15%
2010-01-28 0,668616 -0,31%
2010-01-27 0,670716 +0,61%
2010-01-26 0,666636 +0,01%
2010-01-25 0,666580 +0,16%
2010-01-22 0,665539 +0,16%
2010-01-21 0,664507 +0,54%
2010-01-20 0,660910 +0,29%
2010-01-19 0,658976 +0,27%
2010-01-18 0,657204 +0,15%
2010-01-15 0,656239 +0,42%
2010-01-14 0,653514 -1,22%
2010-01-13 0,661617 +0,16%
2010-01-12 0,660530 -0,56%
2010-01-11 0,664274 -0,30%
2010-01-08 0,666289 +0,46%
2010-01-07 0,663221 +0,53%
2010-01-06 0,659742 +1,00%
2010-01-05 0,653229 -0,11%
2010-01-04 0,653933 -0,03%
2009-12-31 0,654109 +0,10%
2009-12-30 0,653428 +0,24%
2009-12-29 0,651894 +0,26%
2009-12-28 0,650177 +0,27%
2009-12-23 0,648432 +0,12%
2009-12-22 0,647651 -0,09%
2009-12-21 0,648216 -0,11%
2009-12-19 0,648903 -0,49%
2009-12-18 0,652112 -0,03%
2009-12-17 0,652303 +0,46%
2009-12-16 0,649328 +1,17%
2009-12-15 0,641835 +0,06%
2009-12-14 0,641453 -0,13%
2009-12-11 0,642277 +0,04%
2009-12-10 0,642050 +0,89%
2009-12-09 0,636402 +0,72%
2009-12-08 0,631845 +0,93%
2009-12-07 0,626045 +0,36%
2009-12-04 0,623778 -0,38%
2009-12-03 0,626137 -0,84%
2009-12-02 0,631449 -0,48%
2009-12-01 0,634504 -0,44%
2009-11-30 0,637333 +1,42%
2009-11-27 0,628409 +0,80%
2009-11-26 0,623434 -0,37%
2009-11-25 0,625779 -0,50%
2009-11-24 0,628911 -0,63%
2009-11-23 0,632880 +0,82%
2009-11-20 0,627723 +0,52%
2009-11-19 0,624461 0,00%
2009-11-18 0,624473 -0,18%
2009-11-17 0,625575 -0,44%
2009-11-16 0,628315 -0,59%
2009-11-13 0,632046 +1,44%
2009-11-12 0,623096 +0,15%
2009-11-11 0,622189 +1,65%
2009-11-10 0,612117 -0,31%
2009-11-09 0,614025 +0,63%
2009-11-06 0,610185 +1,03%
2009-11-05 0,603935 -0,37%
2009-11-04 0,606180 +0,69%
2009-11-03 0,602015 +0,31%
2009-11-02 0,600172 -0,09%
2009-10-30 0,600696 -0,28%
2009-10-29 0,602384 -0,17%
2009-10-28 0,603390 +0,62%
2009-10-27 0,599686 -0,25%
2009-10-26 0,601206 -0,22%
2009-10-22 0,602518 +0,33%
2009-10-21 0,600539 +0,11%
2009-10-20 0,599894 -0,60%
2009-10-19 0,603537 +0,20%
2009-10-16 0,602314 +1,17%
2009-10-15 0,595351 -0,04%
2009-10-14 0,595595 +0,72%
2009-10-13 0,591338 +0,18%
2009-10-12 0,590283 +0,19%
2009-10-09 0,589165 +0,27%
2009-10-08 0,587602 +1,14%
2009-10-07 0,581001 -0,51%
2009-10-06 0,583974 -1,05%
2009-10-05 0,590198 -0,05%
2009-10-02 0,590516 +0,83%
2009-10-01 0,585676 -0,68%
2009-09-30 0,589697 +0,53%
2009-09-29 0,586613 -0,30%
2009-09-28 0,588398 +0,14%
2009-09-25 0,587549 -0,19%
2009-09-24 0,588638 +0,08%
2009-09-23 0,588176 -0,42%
2009-09-22 0,590643 +0,56%
2009-09-21 0,587363 -0,27%
2009-09-18 0,588967 +0,14%
2009-09-17 0,588146 -0,97%
2009-09-16 0,593903 -0,50%
2009-09-15 0,596892 +0,20%
2009-09-14 0,595727 +0,65%
2009-09-11 0,591876 +1,06%
2009-09-10 0,585690 +0,31%
2009-09-09 0,583864 -0,10%
2009-09-08 0,584425 -0,40%
2009-09-07 0,586757 +0,47%
2009-09-04 0,584018 -1,21%
2009-09-03 0,591147 -0,13%
2009-09-02 0,591923 +0,57%
2009-09-01 0,588589 +0,46%
2009-08-31 0,585914 +0,55%
2009-08-29 0,582731 +0,06%
2009-08-28 0,582392 +0,52%
2009-08-27 0,579361 +0,65%
2009-08-26 0,575648 -0,10%
2009-08-25 0,576224 -1,86%
2009-08-24 0,587129 +0,72%
2009-08-19 0,582948 -1,70%
2009-08-18 0,593050 +1,07%
2009-08-17 0,586771 +1,06%
2009-08-14 0,580590 -0,98%
2009-08-13 0,586355 +0,40%
2009-08-12 0,584018 +0,74%
2009-08-11 0,579714 -0,36%
2009-08-10 0,581805 +0,74%
2009-08-07 0,577555 +0,67%
2009-08-06 0,573715 +0,10%
2009-08-05 0,573120 +0,60%
2009-08-04 0,569703 -1,18%
2009-08-03 0,576507 +0,10%
2009-07-31 0,575911 -0,36%
2009-07-30 0,578009 +0,15%
2009-07-29 0,577162 +0,79%
2009-07-28 0,572632 +0,24%
2009-07-27 0,571233 -0,24%
2009-07-24 0,572593 -0,21%
2009-07-23 0,573824 +0,48%
2009-07-22 0,571092 +0,90%
2009-07-21 0,565973 +0,10%
2009-07-20 0,565382 +0,10%
2009-07-17 0,564843 +0,78%
2009-07-16 0,560471 -0,20%
2009-07-15 0,561590 +0,10%
2009-07-14 0,561010 -0,11%
2009-07-13 0,561624 +0,53%
2009-07-10 0,558688 -1,05%
2009-07-09 0,564604 +1,27%
2009-07-08 0,557497 -0,92%
2009-07-07 0,562652 +0,66%
2009-07-06 0,558969 +0,15%
2009-07-03 0,558108 -0,14%
2009-07-02 0,558866 -1,29%
2009-07-01 0,566155 -0,37%
2009-06-30 0,568269 +0,65%
2009-06-29 0,564606 -0,70%
2009-06-26 0,568591 +0,63%
2009-06-25 0,565052 -0,70%
2009-06-24 0,569036 +0,32%
2009-06-23 0,567206 -0,18%
2009-06-22 0,568227 -0,16%
2009-06-19 0,569162 -0,06%
2009-06-18 0,569489 +0,35%
2009-06-17 0,567513 -0,26%
2009-06-16 0,568997 +0,49%
2009-06-15 0,566196 -0,24%
2009-06-12 0,567546 +0,59%
2009-06-11 0,564191 -0,69%
2009-06-10 0,568108 -0,74%
2009-06-09 0,572342 +0,48%
2009-06-08 0,569584 -0,13%
2009-06-05 0,570344 +1,28%
2009-06-04 0,563125 +0,17%
2009-06-03 0,562175 -0,21%
2009-06-02 0,563341 -1,68%
2009-05-29 0,572990 +0,59%
2009-05-28 0,569611 +0,16%
2009-05-27 0,568684 +1,46%
2009-05-26 0,560501 +0,73%
2009-05-25 0,556447 -0,82%
2009-05-22 0,561037 -0,11%
2009-05-21 0,561644 -0,09%
2009-05-20 0,562172 -2,49%
2009-05-19 0,576549 -0,72%
2009-05-18 0,580707 +0,04%
2009-05-15 0,580497 +2,20%
2009-05-14 0,567994 +0,83%
2009-05-13 0,563300 +1,28%
2009-05-12 0,556206 -2,06%
2009-05-11 0,567878 -0,94%
2009-05-08 0,573262 -1,98%
2009-05-07 0,584867 +0,72%
2009-05-06 0,580660 -1,86%
2009-05-05 0,591652 +0,48%
2009-05-04 0,588851 -0,25%
2009-04-30 0,590307 -3,18%
2009-04-29 0,609683 +0,99%
2009-04-28 0,603732 -0,42%
2009-04-27 0,606307 -0,85%
2009-04-24 0,611490 -1,31%
2009-04-23 0,619605 -0,08%
2009-04-22 0,620098 +0,86%
2009-04-21 0,614831 +1,70%
2009-04-20 0,604542 +1,23%
2009-04-17 0,597212 +0,59%
2009-04-16 0,593717 +1,31%
2009-04-15 0,586051 -1,10%
2009-04-14 0,592553 +0,46%
2009-04-10 0,589854 -1,37%
2009-04-09 0,598070 -1,60%
2009-04-08 0,607802 +1,04%
2009-04-07 0,601520 +2,59%
2009-04-06 0,586317 +6,16%
2009-04-03 0,552308 +0,05%
2009-04-02 0,552049 +2,75%
2009-04-01 0,537280 -8,23%
2009-03-31 0,585451 +1,99%
2009-03-30 0,574051 -3,24%
2009-03-28 0,593294 +3,93%
2009-03-27 0,570836 -0,01%
2009-03-26 0,570880 -1,33%
2009-03-25 0,578564 +4,40%
2009-03-24 0,554161 -1,24%
2009-03-23 0,561115 +4,33%
2009-03-20 0,537817 -1,02%
2009-03-19 0,543383 -0,39%
2009-03-18 0,545537 +3,06%
2009-03-17 0,529360 -0,83%
2009-03-16 0,533786 -0,34%
2009-03-13 0,535631 +3,05%
2009-03-12 0,519756 +6,31%
2009-03-11 0,488924 -2,84%
2009-03-10 0,503192 +0,61%
2009-03-09 0,500119 -4,18%
2009-03-06 0,521945 +3,86%
2009-03-05 0,502556 +0,68%
2009-03-04 0,499168 -7,15%
2009-03-03 0,537579 -1,06%
2009-03-02 0,543362 +0,90%
2009-02-27 0,538513 -0,21%
2009-02-26 0,539636 +1,44%
2009-02-25 0,531950 +2,07%
2009-02-24 0,521179 -5,37%
2009-02-23 0,550744 +2,59%
2009-02-20 0,536815 -1,04%
2009-02-19 0,542433 -7,82%
2009-02-18 0,588459 -0,60%
2009-02-17 0,591987 +4,36%
2009-02-16 0,567270 -0,73%
2009-02-13 0,571462 -3,60%
2009-02-12 0,592791 -0,99%
2009-02-11 0,598697 +3,86%
2009-02-10 0,576439 +3,36%
2009-02-09 0,557676 +0,47%
2009-02-06 0,555063 +0,99%
2009-02-05 0,549629 +0,69%
2009-02-04 0,545867 +0,54%
2009-02-03 0,542946 -7,73%
2009-02-02 0,588459 +1,78%
2009-01-30 0,578140 +5,75%
2009-01-29 0,546711 -0,13%
2009-01-28 0,547434 +2,14%
2009-01-27 0,535943 -5,19%
2009-01-26 0,565258 +1,51%
2009-01-23 0,556825 -2,64%
2009-01-21 0,571949 +1,43%
2009-01-20 0,563892 +5,52%
2009-01-19 0,534378 -3,49%
2009-01-16 0,553721 -1,44%
2009-01-15 0,561792 -0,61%
2009-01-14 0,565232 -1,93%
2009-01-13 0,576364 0,00%
2009-01-12 0,576389 -1,35%
2009-01-09 0,584274 +2,19%
2009-01-08 0,571767 +3,16%
2009-01-07 0,554236 -1,76%
2009-01-06 0,564175 +0,14%
2008-12-31 0,563374 +1,79%
2008-12-30 0,553441 +0,59%
2008-12-29 0,550176 +0,09%
2008-12-23 0,549692 -0,20%
2008-12-22 0,550781 -2,50%
2008-12-20 0,564927 +2,58%
2008-12-19 0,550733 +1,30%
2008-12-18 0,543673 -2,95%
2008-12-17 0,560177 +0,87%
2008-12-16 0,555354 -0,88%
2008-12-15 0,560270 +1,28%
2008-12-12 0,553213 -0,48%
2008-12-11 0,555858 +0,87%
2008-12-10 0,551087 +2,71%
2008-12-09 0,536537 -2,19%
2008-12-08 0,548539 -0,02%
2008-12-05 0,548643 +0,45%
2008-12-04 0,546193 +2,07%
2008-12-03 0,535111 -4,58%
2008-12-02 0,560782 -0,85%
2008-12-01 0,565608 -0,50%
2008-11-28 0,568452 +2,77%
2008-11-27 0,553147 +2,48%
2008-11-26 0,539766 +8,97%
2008-11-25 0,495313 +3,21%
2008-11-24 0,479931 -7,56%
2008-11-21 0,519166 -3,59%
2008-11-20 0,538494 -1,25%
2008-11-19 0,545327 -1,76%
2008-11-18 0,555116 -0,56%
2008-11-17 0,558270 +2,75%
2008-11-14 0,543323 -6,06%
2008-11-13 0,578388 -2,51%
2008-11-12 0,593250 -1,32%
2008-11-11 0,601182 +0,10%
2008-11-10 0,600605 -6,08%
2008-11-07 0,639491 -0,44%
2008-11-06 0,642294 +4,05%
2008-11-05 0,617276 -0,60%
2008-11-04 0,621026 -1,11%
2008-11-03 0,627985 +3,89%
2008-10-31 0,604464 +4,81%
2008-10-30 0,576745 +7,72%
2008-10-29 0,535434 -6,78%
2008-10-28 0,574396 -14,86%
2008-10-27 0,674682 -1,57%
2008-10-22 0,685470 +3,48%
2008-10-21 0,662410 -0,03%
2008-10-20 0,662626 -0,12%
2008-10-18 0,663404 -1,67%
2008-10-17 0,674653 -9,97%
2008-10-16 0,749337 +8,76%
2008-10-15 0,688981 +8,80%
2008-10-14 0,633258 -6,21%
2008-10-13 0,675155 -1,52%
2008-10-10 0,685585 -6,09%
2008-10-09 0,730043 -4,25%
2008-10-08 0,762408 -9,27%
2008-10-07 0,840329 +1,90%
2008-10-06 0,824669 -3,05%
2008-10-03 0,850599 +4,42%
2008-10-02 0,814590 +0,54%
2008-10-01 0,810205 -12,26%
2008-09-30 0,923432 +0,75%
2008-09-29 0,916602 +1,32%
2008-09-26 0,904672 -0,07%
2008-09-25 0,905286 +0,20%
2008-09-24 0,903469 -1,54%
2008-09-23 0,917639 +5,41%
2008-09-22 0,870576 +6,58%
2008-09-19 0,816795 +0,80%
2008-09-18 0,810352 +0,79%
2008-09-17 0,804023 -4,56%
2008-09-16 0,842409 +0,91%
2008-09-15 0,834819 -3,64%
2008-09-12 0,866312 +0,17%
2008-09-11 0,864802 -2,21%
2008-09-10 0,884369 +0,90%
2008-09-09 0,876512 -0,14%
2008-09-08 0,877775 -2,32%
2008-09-05 0,898596 -1,92%
2008-09-04 0,916183 -0,10%
2008-09-03 0,917116 +0,17%
2008-09-02 0,915602 -0,51%
2008-09-01 0,920256 +1,53%
2008-08-29 0,906409 +1,23%
2008-08-28 0,895395 -2,29%
2008-08-27 0,916364 +0,45%
2008-08-26 0,912277 +1,41%
2008-08-25 0,899598 -0,41%
2008-08-22 0,903273 -2,24%
2008-08-21 0,923925 -1,36%
2008-08-19 0,936638 -0,84%
2008-08-18 0,944620 +3,66%
2008-08-15 0,911301 -1,88%
2008-08-14 0,928739 -0,87%
2008-08-13 0,936860 +1,28%
2008-08-12 0,925003 +2,36%
2008-08-11 0,903641 +1,03%
2008-08-08 0,894462 +0,53%
2008-08-07 0,889777 +2,33%
2008-08-06 0,869494 +1,06%
2008-08-05 0,860396 0,00%
2008-08-04 0,860432 +1,06%
2008-08-01 0,851388 -2,60%
2008-07-31 0,874107 +2,22%
2008-07-30 0,855142 -1,16%
2008-07-29 0,865159 +0,35%
2008-07-28 0,862174 -1,25%
2008-07-25 0,873120 +2,21%
2008-07-24 0,854280 +2,38%
2008-07-23 0,834411 +0,62%
2008-07-22 0,829257 +0,10%
2008-07-21 0,828402 +1,63%
2008-07-18 0,815134 +0,51%
2008-07-17 0,810962 +0,51%
2008-07-16 0,806824 +0,62%
2008-07-15 0,801890 -2,99%
2008-07-14 0,826638 -0,38%
2008-07-11 0,829831 -0,17%
2008-07-10 0,831238 -0,72%
2008-07-09 0,837266 +0,72%
2008-07-08 0,831276 -0,42%
2008-07-07 0,834776 -1,09%
2008-07-04 0,844012 -1,30%
2008-07-03 0,855126 -1,21%
2008-07-02 0,865575 +0,25%
2008-07-01 0,863406 -1,65%
2008-06-30 0,877887 -1,21%
2008-06-27 0,888654 +0,42%
2008-06-26 0,884958 -0,89%
2008-06-25 0,892887 -1,48%
2008-06-24 0,906266 -1,42%
2008-06-23 0,919297 -1,13%
2008-06-20 0,929837 -1,48%
2008-06-19 0,943779 -1,37%
2008-06-18 0,956877 +0,13%
2008-06-17 0,955650 -0,80%
2008-06-16 0,963388 +1,14%
2008-06-13 0,952570 -0,86%
2008-06-12 0,960790 -1,57%
2008-06-11 0,976128 +0,77%
2008-06-10 0,968649 -2,08%
2008-06-09 0,989272 +0,53%
2008-06-06 0,984039 +0,98%
2008-06-05 0,974478 +0,71%
2008-06-04 0,967584 +0,80%
2008-06-03 0,959901 +1,27%
2008-06-02 0,947821 +0,05%
2008-05-30 0,947359 -0,55%
2008-05-29 0,952623 +1,03%
2008-05-28 0,942870 +0,00%
2008-05-27 0,942823 -0,90%
2008-05-26 0,951362 -0,01%
2008-05-23 0,951467 +0,15%
2008-05-22 0,950026 -1,55%
2008-05-21 0,964966 -1,78%
2008-05-20 0,982408 -0,23%
2008-05-19 0,984637 -0,68%
2008-05-16 0,991416 +0,07%
2008-05-15 0,990732 +0,74%
2008-05-14 0,983486 -1,92%
2008-05-13 1,002733 -0,59%
2008-05-09 1,008687 -0,25%
2008-05-08 1,011208 +1,95%
2008-05-07 0,991863 -0,47%
2008-05-06 0,996501 -0,69%
2008-05-05 1,003416 +0,03%
2008-04-30 1,003104 +1,84%
2008-04-29 0,984938 -0,63%
2008-04-28 0,991156 +0,12%
2008-04-26 0,989989 +2,29%
2008-04-25 0,967835 +1,88%
2008-04-24 0,950003 +0,20%
2008-04-23 0,948115 +0,10%
2008-04-22 0,947135 +3,69%
2008-04-21 0,913427 -0,50%
2008-04-18 0,918034 +2,98%
2008-04-17 0,891501 -0,08%
2008-04-16 0,892185 -1,48%
2008-04-15 0,905583 -1,53%
2008-04-14 0,919613 -0,17%
2008-04-11 0,921152 -1,08%
2008-04-10 0,931226 -2,74%
2008-04-09 0,957422 +0,40%
2008-04-08 0,953655 -0,88%
2008-04-07 0,962083 -0,44%
2008-04-04 0,966372 +1,26%
2008-04-03 0,954335 +4,71%
2008-04-02 0,911416 +0,62%
2008-04-01 0,905793 -0,67%
2008-03-31 0,911885 +0,23%
2008-03-28 0,909798 -1,34%
2008-03-27 0,922201 +1,59%
2008-03-26 0,907805 +1,60%
2008-03-25 0,893545 +0,69%
2008-03-21 0,887380 -1,90%
2008-03-20 0,904561 +3,98%
2008-03-19 0,869928 -4,41%
2008-03-18 0,910057 -2,22%
2008-03-17 0,930674 -0,90%
2008-03-14 0,939122 -0,36%
2008-03-13 0,942478 +2,61%
2008-03-12 0,918462 -3,17%
2008-03-11 0,948557 -1,77%
2008-03-10 0,965609 -1,60%
2008-03-07 0,981319 -1,11%
2008-03-06 0,992301 -0,24%
2008-03-05 0,994691 -1,74%
2008-03-04 1,012310 -1,89%
2008-03-03 1,031767 -0,38%
2008-02-29 1,035700 +0,63%
2008-02-28 1,029173 -0,54%
2008-02-27 1,034727 +0,38%
2008-02-26 1,030849 -1,66%
2008-02-25 1,048202 -0,98%
2008-02-22 1,058535 -1,56%
2008-02-21 1,075345 +1,39%
2008-02-20 1,060571 -0,05%
2008-02-19 1,061116 -0,58%
2008-02-18 1,067263 -0,65%
2008-02-15 1,074215 +0,02%
2008-02-14 1,074032 +0,52%
2008-02-13 1,068474 -0,22%
2008-02-12 1,070868 -0,49%
2008-02-11 1,076098 -0,82%
2008-02-08 1,084951 +1,24%
2008-02-07 1,071666 -1,19%
2008-02-06 1,084521 +0,74%
2008-02-05 1,076570 +1,82%
2008-02-04 1,057278 -0,25%
2008-02-01 1,059941 -0,37%
2008-01-31 1,063844 -0,08%
2008-01-30 1,064722 -0,09%
2008-01-29 1,065676 +0,87%
2008-01-28 1,056503 +1,01%
2008-01-25 1,045966 -0,84%
2008-01-24 1,054849 -1,45%
2008-01-23 1,070414 -0,60%
2008-01-22 1,076881 +1,38%
2008-01-21 1,062254 +0,46%
2008-01-18 1,057407 +0,19%
2008-01-17 1,055384 +0,66%
2008-01-16 1,048454 +0,18%
2008-01-15 1,046518 -0,64%
2008-01-14 1,053238 -0,78%
2008-01-11 1,061544 +0,24%
2008-01-10 1,059029 -0,06%
2008-01-09 1,059625 +0,19%
2008-01-08 1,057648 +0,66%
2008-01-07 1,050717 +0,53%
2008-01-04 1,045153 -0,30%
2008-01-03 1,048330 +0,00%
2008-01-02 1,048286 -0,04%
2007-12-29 1,048722 -1,10%
2007-12-28 1,060376 -0,50%
2007-12-27 1,065755 +0,08%
2007-12-22 1,064867 +0,00%
2007-12-21 1,064834 +0,14%
2007-12-20 1,063356 +0,14%
2007-12-19 1,061821 -0,34%
2007-12-18 1,065488 +0,61%
2007-12-17 1,059042 +0,87%
2007-12-14 1,049911 +0,14%
2007-12-13 1,048461 +0,02%
2007-12-12 1,048219 +0,37%
2007-12-11 1,044364 -0,56%
2007-12-10 1,050218 -0,12%
2007-12-07 1,051456 +0,15%
2007-12-06 1,049846 -0,06%
2007-12-05 1,050491 -0,22%
2007-12-04 1,052830 +0,23%
2007-12-03 1,050374 -0,60%
2007-11-30 1,056707 +0,04%
2007-11-29 1,056325 -0,57%
2007-11-28 1,062329 +0,59%
2007-11-27 1,056107 0,00%
2007-11-26 1,056159 +0,66%
2007-11-23 1,049275 -0,35%
2007-11-22 1,052978 +0,21%
2007-11-21 1,050805 -0,84%
2007-11-20 1,059658 -0,36%
2007-11-19 1,063479 +0,15%
2007-11-16 1,061937 +0,44%
2007-11-15 1,057263 -0,46%
2007-11-14 1,062110 -0,03%
2007-11-13 1,062425 +0,24%
2007-11-12 1,059910 -0,02%
2007-11-09 1,060173 -0,10%
2007-11-08 1,061229 -0,17%
2007-11-07 1,063022 -0,68%
2007-11-06 1,070330 +0,48%
2007-11-05 1,065232 -0,17%
2007-10-31 1,067007 +0,07%
2007-10-30 1,066273 -0,02%
2007-10-29 1,066521 +0,05%
2007-10-27 1,065942 -0,12%
2007-10-26 1,067216 -0,31%
2007-10-25 1,070511 +0,40%
2007-10-24 1,066267 -0,11%
2007-10-20 1,067465 -0,08%
2007-10-19 1,068286 -0,27%
2007-10-18 1,071148 -0,33%
2007-10-17 1,074718 +0,35%
2007-10-16 1,070974 -0,21%
2007-10-15 1,073248 +0,15%
2007-10-12 1,071616 -0,11%
2007-10-11 1,072800 -0,50%
2007-10-10 1,078157 +0,13%
2007-10-09 1,076732 +0,00%
2007-10-08 1,076708 -0,49%
2007-10-05 1,081994 +0,39%
2007-10-04 1,077837 -0,12%
2007-10-03 1,079132 +0,27%
2007-10-02 1,076278 +0,06%
2007-10-01 1,075682 +0,16%
2007-09-28 1,073973 -0,33%
2007-09-27 1,077502 -0,11%
2007-09-26 1,078697 +0,25%
2007-09-25 1,076041 -0,11%
2007-09-24 1,077241 -0,19%
2007-09-21 1,079288 -0,56%
2007-09-20 1,085369 -1,05%
2007-09-19 1,096909 -0,11%
2007-09-18 1,098094 +0,02%
2007-09-17 1,097886 +0,30%
2007-09-14 1,094623 +0,06%
2007-09-13 1,093962 -0,46%
2007-09-12 1,099058 -0,57%
2007-09-11 1,105387 +0,30%
2007-09-10 1,102124 -0,38%
2007-09-07 1,106284 -0,34%
2007-09-06 1,110032 -0,13%
2007-09-05 1,111461 +0,34%
2007-09-04 1,107745 +0,77%
2007-09-03 1,099236 -0,46%
2007-08-31 1,104350 +0,08%
2007-08-30 1,103440 -1,44%
2007-08-29 1,119579 +0,24%
2007-08-28 1,116950 -0,29%
2007-08-27 1,120187 +0,25%
2007-08-24 1,117419 +0,29%
2007-08-23 1,114194 -0,85%
2007-08-22 1,123759 +1,75%
2007-08-21 1,104384 -1,21%
2007-08-17 1,117952 -0,15%
2007-08-16 1,119585 +0,76%
2007-08-15 1,111188 +0,76%
2007-08-14 1,102793 -0,69%
2007-08-13 1,110443 +0,39%
2007-08-10 1,106094 +1,87%
2007-08-09 1,085822 +0,32%
2007-08-08 1,082358 +0,02%
2007-08-07 1,082089 -0,57%
2007-08-06 1,088315 -0,34%
2007-08-03 1,092018 -0,60%
2007-08-02 1,098653 +0,34%
2007-08-01 1,094971 -0,45%
2007-07-31 1,099921 -0,47%
2007-07-30 1,105102 +0,18%
2007-07-27 1,103150 +0,74%
2007-07-26 1,095066 -0,10%
2007-07-25 1,096217 -0,45%
2007-07-24 1,101151 -1,03%
2007-07-23 1,112649 +0,76%
2007-07-20 1,104304 -1,17%
2007-07-19 1,117324 +0,24%
2007-07-18 1,114688 +0,43%
2007-07-17 1,109938 +0,02%
2007-07-16 1,109664 +0,83%
2007-07-13 1,100507 -0,08%
2007-07-12 1,101399 -0,55%
2007-07-11 1,107492 +0,79%
2007-07-10 1,098846 +0,12%
2007-07-09 1,097485 -0,03%
2007-07-06 1,097806 +0,22%
2007-07-05 1,095362 -0,46%
2007-07-04 1,100467 +0,19%
2007-07-03 1,098411 -0,61%
2007-07-02 1,105117 -0,03%
2007-06-29 1,105440 +0,35%
2007-06-28 1,101633 -0,05%
2007-06-27 1,102146 -0,09%
2007-06-26 1,103086 -0,11%
2007-06-25 1,104308 -0,12%
2007-06-22 1,105665 -0,07%
2007-06-21 1,106471 -0,32%
2007-06-20 1,110018 +0,05%
2007-06-19 1,109457 +0,25%
2007-06-18 1,106732 -0,12%
2007-06-15 1,108010 -0,21%
2007-06-14 1,110350 +0,52%
2007-06-13 1,104594 -0,03%
2007-06-12 1,104915 +0,40%
2007-06-11 1,100518 +0,28%
2007-06-08 1,097487 -0,19%
2007-06-07 1,099628 +0,25%
2007-06-06 1,096834 +0,04%
2007-06-05 1,096392 -0,07%
2007-06-04 1,097116 +0,30%
2007-06-01 1,093827 -0,28%
2007-05-31 1,096918 +0,42%
2007-05-30 1,092295 -0,13%
2007-05-29 1,093764 -0,72%
2007-05-25 1,101686 +0,33%
2007-05-24 1,098071 +0,04%
2007-05-23 1,097667 -0,25%
2007-05-22 1,100393 +0,03%
2007-05-21 1,100031 +0,58%
2007-05-18 1,093694 +0,14%
2007-05-17 1,092180 -0,12%
2007-05-16 1,093505 +0,40%
2007-05-15 1,089107 -0,15%
2007-05-14 1,090713 +0,23%
2007-05-11 1,088261 +0,60%
2007-05-10 1,081818 +0,18%
2007-05-09 1,079885 -0,04%
2007-05-08 1,080356 +0,06%
2007-05-07 1,079697 +0,11%
2007-05-04 1,078466 -0,04%
2007-05-03 1,078885 -0,27%
2007-05-02 1,081792 +0,04%
2007-04-27 1,081328 +0,32%
2007-04-26 1,077864 +0,03%
2007-04-25 1,077589 -0,25%
2007-04-24 1,080273 +0,16%
2007-04-23 1,078529 +0,13%
2007-04-21 1,077110 -0,06%
2007-04-20 1,077794 +0,38%
2007-04-19 1,073701 0,00%
2007-04-18 1,073716 +0,21%
2007-04-17 1,071446 -0,04%
2007-04-16 1,071822 -0,13%
2007-04-13 1,073184 -0,06%
2007-04-12 1,073799 -0,08%
2007-04-11 1,074670 +0,04%
2007-04-10 1,074264 -0,01%
2007-04-06 1,074397 -0,06%
2007-04-05 1,075013 -0,16%
2007-04-04 1,076734 -0,14%
2007-04-03 1,078255 -0,10%
2007-04-02 1,079353 -0,01%
2007-03-30 1,079462 -0,32%
2007-03-29 1,082876 +0,18%
2007-03-28 1,080952 +0,01%
2007-03-27 1,080870 +0,28%
2007-03-26 1,077825 -0,15%
2007-03-23 1,079401 -0,45%
2007-03-22 1,084291 +0,66%
2007-03-21 1,077168 +0,09%
2007-03-20 1,076177 -1,50%
2007-03-19 1,092516 +0,42%
2007-03-14 1,088000 -0,06%
2007-03-13 1,088624 -0,31%
2007-03-12 1,091978 +0,24%
2007-03-10 1,089398 +0,10%
2007-03-09 1,088350 -0,23%
2007-03-08 1,090853 +0,38%
2007-03-07 1,086677 -0,83%
2007-03-06 1,095755 -0,10%
2007-03-05 1,096865 -0,28%
2007-03-02 1,099985 -0,22%
2007-03-01 1,102368 -0,95%
2007-02-28 1,112961 +0,79%
2007-02-27 1,104246 +0,24%
2007-02-26 1,101554 +0,04%
2007-02-23 1,101134 +0,43%
2007-02-22 1,096377 -0,65%
2007-02-21 1,103559 +0,40%
2007-02-20 1,099211 -0,22%
2007-02-19 1,101642 +0,13%
2007-02-16 1,100218 -0,21%
2007-02-15 1,102483 -0,19%
2007-02-14 1,104551 -0,05%
2007-02-13 1,105072 +0,62%
2007-02-12 1,098286 -0,18%
2007-02-09 1,100219 -0,04%
2007-02-08 1,100682 +0,10%
2007-02-07 1,099555 -0,09%
2007-02-06 1,100507 -0,08%
2007-02-05 1,101367 +0,22%
2007-02-02 1,098980 -0,16%
2007-02-01 1,100771 +0,48%
2007-01-31 1,095537 0,00%
2007-01-30 1,095591 +0,18%
2007-01-29 1,093662 +0,30%
2007-01-26 1,090377 +0,24%
2007-01-25 1,087786 +0,13%
2007-01-24 1,086354 -0,30%
2007-01-23 1,089637 +0,13%
2007-01-22 1,088205 -0,36%
2007-01-19 1,092140 -0,03%
2007-01-18 1,092447 +0,50%
2007-01-17 1,087025 +0,20%
2007-01-16 1,084837 +0,51%
2007-01-15 1,079332 -0,36%
2007-01-12 1,083257 -0,11%
2007-01-11 1,084433 +0,31%
2007-01-10 1,081040 +0,27%
2007-01-09 1,078130 -0,13%
2007-01-08 1,079550 -0,26%
2007-01-05 1,082410 +0,01%
2007-01-04 1,082295 +0,38%
2007-01-03 1,078201 -0,19%
2007-01-02 1,080240 +0,12%
2006-12-29 1,078896 -0,07%
2006-12-28 1,079599 +0,13%
2006-12-27 1,078239 -0,23%
2006-12-22 1,080717 -0,10%
2006-12-21 1,081784 +0,08%
2006-12-20 1,080909 -0,26%
2006-12-19 1,083730 -0,31%
2006-12-18 1,087100 +0,82%
2006-12-15 1,078262 +0,04%
2006-12-14 1,077833 -0,10%
2006-12-13 1,078881 -0,50%
2006-12-12 1,084352 +0,11%
2006-12-11 1,083191 +0,29%
2006-12-08 1,080037 -0,12%
2006-12-07 1,081322 +0,37%
2006-12-06 1,077316 -0,01%
2006-12-05 1,077372 +0,21%
2006-12-04 1,075070 -0,22%
2006-12-01 1,077435 +0,34%
2006-11-30 1,073804 -0,15%
2006-11-29 1,075469 -0,37%
2006-11-28 1,079473 -0,14%
2006-11-27 1,081031 -0,03%
2006-11-24 1,081398 -0,04%
2006-11-23 1,081821 +0,45%
2006-11-22 1,077018 -0,41%
2006-11-21 1,081400 +0,18%
2006-11-20 1,079472 +0,33%
2006-11-17 1,075930 +0,16%
2006-11-16 1,074238 +0,09%
2006-11-15 1,073232 -0,25%
2006-11-14 1,075948 +0,46%
2006-11-13 1,071025 +0,09%
2006-11-10 1,070073 -0,01%
2006-11-09 1,070209 -0,01%
2006-11-08 1,070368 +0,77%
2006-11-07 1,062232 +0,43%
2006-11-06 1,057701 -0,37%
2006-11-03 1,061605 -0,34%
2006-11-02 1,065199 -0,43%
2006-10-31 1,069815 -0,24%
2006-10-30 1,072439 +0,27%
2006-10-27 1,069584 +0,03%
2006-10-26 1,069252 +0,34%
2006-10-25 1,065601 -0,11%
2006-10-24 1,066767 +0,45%
2006-10-20 1,061943 +0,28%
2006-10-19 1,059011 -0,25%
2006-10-18 1,061710 +0,21%
2006-10-17 1,059466 +0,32%
2006-10-16 1,056109 +0,25%
2006-10-13 1,053472 -0,04%
2006-10-12 1,053845 +0,37%
2006-10-11 1,049968 +0,02%
2006-10-10 1,049717 +0,18%
2006-10-09 1,047820 +0,15%
2006-10-06 1,046222 +0,31%
2006-10-05 1,042980 -0,22%
2006-10-04 1,045250 -0,16%
2006-10-03 1,046893 -0,23%
2006-10-02 1,049314 -0,03%
2006-09-29 1,049662 +0,12%
2006-09-28 1,048378 +0,32%
2006-09-27 1,045078 +0,03%
2006-09-26 1,044728 -0,35%
2006-09-25 1,048353 -0,09%
2006-09-22 1,049245 -0,14%
2006-09-21 1,050751 -0,18%
2006-09-20 1,052663 -0,07%
2006-09-19 1,053382 +0,13%
2006-09-18 1,051973 +0,16%
2006-09-15 1,050337 +0,18%
2006-09-14 1,048444 +0,21%
2006-09-13 1,046286 -0,23%
2006-09-12 1,048654 +0,16%
2006-09-11 1,046944 -0,12%
2006-09-08 1,048210 -0,23%
2006-09-07 1,050642 +0,09%
2006-09-06 1,049743 +0,39%
2006-09-05 1,045615 0,00%
2006-09-04 1,045667 +0,29%
2006-09-01 1,042620 +0,22%
2006-08-31 1,040324 +0,32%
2006-08-30 1,036965 +0,39%
2006-08-29 1,032908 +0,00%
2006-08-28 1,032877 -0,29%
2006-08-25 1,035861 +0,03%
2006-08-24 1,035579 -0,14%
2006-08-23 1,037033 +0,01%
2006-08-22 1,036969 -0,18%
2006-08-21 1,038802 -0,28%
2006-08-18 1,041692 +0,11%
2006-08-17 1,040514 +0,18%
2006-08-16 1,038622 +0,00%
2006-08-15 1,038597 -0,09%
2006-08-14 1,039530 -0,14%
2006-08-11 1,041016 +0,22%
2006-08-10 1,038684 -0,06%
2006-08-09 1,039305 +0,06%
2006-08-08 1,038679 +0,16%
2006-08-07 1,036989 -0,04%
2006-08-04 1,037368 +0,29%
2006-08-03 1,034374 -0,16%
2006-08-02 1,036021 -0,13%
2006-08-01 1,037325 +0,05%
2006-07-31 1,036785 +0,41%
2006-07-28 1,032574 +0,31%
2006-07-27 1,029383 -0,06%
2006-07-26 1,029981 +0,57%
2006-07-25 1,024136 -0,43%
2006-07-24 1,028508 -0,07%
2006-07-21 1,029258 +0,24%
2006-07-20 1,026819 +0,09%
2006-07-19 1,025848 -0,35%
2006-07-18 1,029452 -0,24%
2006-07-17 1,031933 -1,05%
2006-07-14 1,042891 -0,31%
2006-07-13 1,046148 +0,41%
2006-07-12 1,041849 +0,08%
2006-07-11 1,041009 -0,20%
2006-07-10 1,043097 +0,50%
2006-07-07 1,037944 -0,45%
2006-07-06 1,042651 -0,11%
2006-07-05 1,043752 +0,45%
2006-07-04 1,039092 +0,14%
2006-07-03 1,037614 +0,78%
2006-06-30 1,029589 +0,33%
2006-06-29 1,026180 +0,17%
2006-06-28 1,024465 -0,19%
2006-06-27 1,026425 -0,19%
2006-06-26 1,028362 +0,01%
2006-06-23 1,028221 +0,74%
2006-06-22 1,020699 -0,05%
2006-06-21 1,021219 -0,08%
2006-06-20 1,022022 -0,60%
2006-06-19 1,028152 +0,71%
2006-06-16 1,020855 -0,05%
2006-06-15 1,021330 -0,63%
2006-06-14 1,027819 -0,56%
2006-06-13 1,033650 -0,07%
2006-06-12 1,034347 -1,41%
2006-06-09 1,049185 -0,25%
2006-06-08 1,051793 -0,97%
2006-06-07 1,062054 -0,09%
2006-06-06 1,063003 +0,39%
2006-06-02 1,058921 -0,31%
2006-06-01 1,062216 -1,20%
2006-05-31 1,075090 +0,39%
2006-05-30 1,070931 +0,71%
2006-05-29 1,063393 +0,68%
2006-05-26 1,056240 -0,66%
2006-05-25 1,063297 +0,88%
2006-05-24 1,054053 -1,30%
2006-05-23 1,067888 -0,11%
2006-05-22 1,069037 -0,02%
2006-05-19 1,069200 -0,91%
2006-05-18 1,079000 +0,25%
2006-05-17 1,076302 -0,33%
2006-05-16 1,079873 -0,70%
2006-05-15 1,087532 -0,33%
2006-05-12 1,091079 -0,20%
2006-05-11 1,093244 -0,21%
2006-05-10 1,095567 +0,33%
2006-05-09 1,091923 +0,38%
2006-05-08 1,087736 +0,14%
2006-05-05 1,086175 +0,15%
2006-05-04 1,084571 -0,06%
2006-05-03 1,085246 +0,47%
2006-04-27 1,080166 -0,11%
2006-04-26 1,081388 -0,13%
2006-04-25 1,082783 +0,17%
2006-04-24 1,080902 -0,11%
2006-04-21 1,082099 +0,20%
2006-04-20 1,079954 +0,48%
2006-04-19 1,074780 +0,02%
2006-04-18 1,074573 -0,15%
2006-04-14 1,076200 -0,13%
2006-04-13 1,077563 -0,10%
2006-04-12 1,078677 -0,07%
2006-04-11 1,079482 -0,08%
2006-04-10 1,080361 +0,37%
2006-04-07 1,076405 +0,28%
2006-04-06 1,073430 -0,03%
2006-04-05 1,073741 +0,50%
2006-04-04 1,068347 -0,12%
2006-04-03 1,069605 +0,48%
2006-03-31 1,064474 +0,46%
2006-03-30 1,059578 +0,01%
2006-03-29 1,059479 -0,03%
2006-03-28 1,059805 +0,19%
2006-03-27 1,057785 +0,01%
2006-03-24 1,057683 +0,08%
2006-03-23 1,056798 +0,04%
2006-03-22 1,056392 +0,08%
2006-03-21 1,055525 +0,04%
2006-03-20 1,055127 -0,14%
2006-03-17 1,056575 -0,17%
2006-03-16 1,058359 +0,49%
2006-03-14 1,053196 +0,37%
2006-03-13 1,049272 +0,13%
2006-03-10 1,047871 +0,03%
2006-03-09 1,047604 -0,40%
2006-03-08 1,051770 -0,27%
2006-03-07 1,054660 +0,09%
2006-03-06 1,053683 +0,07%
2006-03-03 1,052914 +0,48%
2006-03-02 1,047886 -0,85%
2006-03-01 1,056843 +0,13%
2006-02-28 1,055518 +0,10%
2006-02-27 1,054439 +0,03%
2006-02-24 1,054163 -0,01%
2006-02-23 1,054232 +0,05%
2006-02-22 1,053730 +0,13%
2006-02-21 1,052398 +0,02%
2006-02-20 1,052225 +0,26%
2006-02-17 1,049534 +0,04%
2006-02-16 1,049112 +0,35%
2006-02-15 1,045407 -0,36%
2006-02-14 1,049132 -0,05%
2006-02-13 1,049640 -0,05%
2006-02-10 1,050185 +0,02%
2006-02-09 1,049969 -0,09%
2006-02-08 1,050910 +0,21%
2006-02-07 1,048756 -0,01%
2006-02-06 1,048809 -0,07%
2006-02-03 1,049555 +0,11%
2006-02-02 1,048426 -0,13%
2006-02-01 1,049779 +0,04%
2006-01-31 1,049396 +0,10%
2006-01-30 1,048377 +0,15%
2006-01-27 1,046856 -0,02%
2006-01-26 1,047029 +0,02%
2006-01-25 1,046852 +0,06%
2006-01-24 1,046265 -0,86%
2006-01-23 1,055320 +0,52%
2006-01-20 1,049826 -0,89%
2006-01-19 1,059276 -0,28%
2006-01-18 1,062242 +0,06%
2006-01-17 1,061631 -0,47%
2006-01-16 1,066686 +0,27%
2006-01-13 1,063801 +0,27%
2006-01-12 1,060982 -0,51%
2006-01-11 1,066434 +0,36%
2006-01-10 1,062635 +0,33%
2006-01-09 1,059103 +0,22%
2006-01-06 1,056827 +0,19%
2006-01-05 1,054829 +0,24%
2006-01-04 1,052255 +0,06%
2006-01-03 1,051632 -0,18%
2006-01-02 1,053519 -0,07%
2005-12-30 1,054283 +0,18%
2005-12-29 1,052355 -0,17%
2005-12-28 1,054193 +0,06%
2005-12-27 1,053528 +0,20%
2005-12-23 1,051403 +0,04%
2005-12-22 1,050991 +0,05%
2005-12-21 1,050496 -0,82%
2005-12-20 1,059234 -0,26%
2005-12-19 1,061987 +0,21%
2005-12-16 1,059788 -0,04%
2005-12-15 1,060227 -0,04%
2005-12-14 1,060605 +0,83%
2005-12-13 1,051854 +0,26%
2005-12-12 1,049154 -0,80%
2005-12-09 1,057585 +0,17%
2005-12-08 1,055764 +0,15%
2005-12-07 1,054212 +0,24%
2005-12-06 1,051682 +0,02%
2005-12-05 1,051431 +1,01%
2005-12-02 1,040960 +0,09%
2005-12-01 1,040004 -0,09%
2005-11-30 1,040987 -0,12%
2005-11-29 1,042240 +0,13%
2005-11-28 1,040884 -0,49%
2005-11-25 1,045997 +0,40%
2005-11-24 1,041831 +1,01%
2005-11-23 1,031439 -0,56%
2005-11-21 1,037270 +0,36%
2005-11-18 1,033557 +0,35%
2005-11-17 1,029999 -0,23%
2005-11-16 1,032414 -0,16%
2005-11-15 1,034103 +0,08%
2005-11-14 1,033229 +0,02%
2005-11-11 1,032979 +0,11%
2005-11-10 1,031857 +0,10%
2005-11-09 1,030839 +0,07%
2005-11-08 1,030067 +0,28%
2005-11-07 1,027239 -0,22%
2005-11-05 1,029528 +0,15%
2005-11-04 1,027986 +0,18%
2005-11-03 1,026174 +0,20%
2005-11-02 1,024129 -0,05%
2005-10-28 1,024646 +0,06%
2005-10-27 1,023992 -0,12%
2005-10-26 1,025253 +0,31%
2005-10-25 1,022035 +0,06%
2005-10-24 1,021460 -0,17%
2005-10-21 1,023224 -0,03%
2005-10-20 1,023577 +0,01%
2005-10-19 1,023499 +0,16%
2005-10-18 1,021854 -0,01%
2005-10-17 1,021938 -0,01%
2005-10-14 1,021990 -0,39%
2005-10-13 1,026019 +0,06%
2005-10-12 1,025440 -0,45%
2005-10-11 1,030039 +0,47%
2005-10-10 1,025193 -1,16%
2005-10-07 1,037266 -0,81%
2005-10-06 1,045768 -0,35%
2005-10-05 1,049410 +0,24%
2005-10-04 1,046944 +0,42%
2005-10-03 1,042536 +0,41%
2005-09-30 1,038280 -0,01%
2005-09-29 1,038429 -0,24%
2005-09-28 1,040952 +1,20%
2005-09-27 1,028656 +0,16%
2005-09-26 1,027011 +0,13%
2005-09-23 1,025636 -0,21%
2005-09-22 1,027788 -0,13%
2005-09-21 1,029120 -0,20%
2005-09-20 1,031184 +0,20%
2005-09-19 1,029137 0,00%
2005-09-16 1,029181 -0,32%
2005-09-15 1,032463 -0,48%
2005-09-14 1,037458 +0,39%
2005-09-13 1,033433 +0,73%
2005-09-12 1,025925 -0,09%
2005-09-09 1,026815 +0,69%
2005-09-08 1,019803 +1,03%
2005-09-07 1,009452 +0,11%
2005-09-06 1,008319 -0,25%
2005-09-05 1,010832 -0,14%
2005-09-02 1,012274 +0,33%
2005-09-01 1,008937 -0,36%
2005-08-31 1,012571 +0,38%
2005-08-30 1,008720 -0,07%
2005-08-29 1,009380 +0,13%
2005-08-26 1,008093 -0,20%
2005-08-25 1,010143 -0,69%
2005-08-24 1,017155 +0,83%
2005-08-23 1,008820 -0,11%
2005-08-22 1,009894 -0,40%
2005-08-19 1,013988 +0,70%
2005-08-18 1,006910 -0,65%
2005-08-16 1,013530 -0,13%
2005-08-15 1,014808 +0,21%
2005-08-12 1,012638 -0,08%
2005-08-11 1,013400 +0,39%
2005-08-10 1,009445 +0,12%
2005-08-09 1,008195 -0,48%
2005-08-08 1,013067 -0,24%
2005-08-05 1,015555 +0,21%
2005-08-04 1,013476 +0,61%
2005-08-03 1,007346 +0,19%
2005-08-02 1,005462 +0,24%
2005-08-01 1,003019 +0,10%
2005-07-29 1,002039 -0,15%
2005-07-28 1,003537 +0,17%
2005-07-27 1,001825 -0,06%
2005-07-26 1,002453 -0,45%
2005-07-25 1,007017 +0,57%
2005-07-22 1,001318 -0,18%
2005-07-21 1,003112 +0,24%
2005-07-20 1,000740 -0,06%
2005-07-19 1,001373 -0,10%
2005-07-18 1,002376 +0,05%
2005-07-15 1,001921 -0,12%
2005-07-14 1,003118 -0,21%
2005-07-13 1,005220 +0,01%
2005-07-12 1,005085 +0,15%
2005-07-11 1,003602 +0,00%
2005-07-08 1,003582 -0,01%
2005-07-07 1,003702 -0,04%
2005-07-06 1,004081 -0,04%
2005-07-05 1,004523 -0,18%
2005-07-04 1,006308 +0,12%
2005-07-01 1,005120 +0,17%
2005-06-30 1,003456 +0,28%
2005-06-29 1,000704 -0,25%
2005-06-28 1,003243 -0,01%
2005-06-27 1,003377 +0,25%
2005-06-24 1,000924 -0,09%
2005-06-23 1,001819 +0,10%
2005-06-22 1,000829 -0,10%
2005-06-21 1,001799 +0,06%
2005-06-20 1,001203 +0,16%
2005-06-17 0,999560 +0,06%
2005-06-16 0,998988 -0,10%
2005-06-15 1,000027 +0,08%
2005-06-14 0,999268 -0,02%
2005-06-13 0,999517 +0,00%
2005-06-10 0,999470 +0,01%
2005-06-09 0,999321 +0,01%
2005-06-08 0,999179 +0,02%
2005-06-07 0,999029 +0,01%
2005-06-06 0,998885 +0,05%
2005-06-03 0,998399 +0,01%
2005-06-02 0,998276 +0,01%
2005-06-01 0,998131 +0,01%
2005-05-31 0,997982 +0,01%
2005-05-30 0,997835 +0,05%
2005-05-27 0,997360 +0,01%
2005-05-26 0,997221 +0,01%
2005-05-25 0,997084 +0,01%
2005-05-24 0,996947 +0,01%
2005-05-23 0,996832 +0,05%
2005-05-20 0,996338 +0,02%
2005-05-19 0,996187 +0,02%
2005-05-18 0,996035 +0,02%
2005-05-17 0,995882 +0,06%
2005-05-13 0,995277 +0,01%
2005-05-12 0,995152 –

Kapcsolódó alapok (MCM Befektetési Alapkezelő Zrt.)

MKB Nyíltvégű Nemzetközi Kötvény Befektetési Alap

HU0000702949 +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%

MKB GRÁNIT Tőkevédett Likviditási Alap Megszűnés alatt

HU0000704424 +0,00%