K&H Fix Plusz 15 Származtatott Nyíltvégű Befektetési Alap

HU0000704606 KBC AM

Aktuális árfolyam

1,2578

2012-03-24

Eszközérték

4.095 M

Forint

Hozam (Összes)

-99,99%

Évesített hozam (CAGR)

-80,81%

Maximum ár

12.501,0283

Minimum ár

1,2506

Volatilitás

397,82%

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
2012-03-24 1,257754 +0,51%
2012-02-17 1,251317 +0,01%
2012-02-16 1,251130 +0,01%
2012-02-15 1,250960 +0,01%
2012-02-14 1,250789 +0,01%
2012-02-13 1,250624 -99,99%
2012-02-10 12.501,028262 +0,00%
2012-02-09 12.500,716618 +0,00%
2012-02-08 12.500,399467 +0,00%
2012-02-07 12.500,081764 +0,00%
2012-02-06 12.499,764057 +0,37%
2012-02-03 12.453,246450 +0,00%
2012-02-02 12.452,928744 +0,00%
2012-02-01 12.452,611032 +0,00%
2012-01-31 12.452,293320 +0,02%
2012-01-30 12.450,018445 +0,05%
2012-01-27 12.443,206318 +0,02%
2012-01-26 12.440,943951 +0,02%
2012-01-25 12.438,681593 +0,02%
2012-01-24 12.436,381726 +0,02%
2012-01-23 12.434,056870 +0,06%
2012-01-20 12.427,219793 +0,02%
2012-01-19 12.424,919861 +0,02%
2012-01-18 12.422,607430 +0,02%
2012-01-17 12.420,282499 +0,02%
2012-01-16 12.417,882561 +0,06%
2012-01-13 12.410,907763 +0,02%
2012-01-12 12.408,557830 +0,02%
2012-01-11 12.406,157890 +0,02%
2012-01-10 12.403,895457 +0,02%
2012-01-09 12.401,483017 +0,05%
2012-01-06 12.394,706680 +0,02%
2012-01-05 12.392,631252 +0,02%
2012-01-04 12.390,593326 +0,02%
2012-01-03 12.388,355385 +0,02%
2012-01-02 12.385,967429 +0,05%
2011-12-30 12.379,228616 +0,02%
2011-12-29 12.377,040679 +0,02%
2011-12-28 12.374,852749 +0,02%
2011-12-27 12.372,402297 +0,07%
2011-12-23 12.363,175525 +0,02%
2011-12-22 12.361,100100 -0,02%
2011-12-21 12.363,350033 +0,02%
2011-12-20 12.361,362153 +0,02%
2011-12-19 12.359,299262 +0,05%
2011-12-16 12.352,710573 +0,02%
2011-12-15 12.350,422671 +0,02%
2011-12-14 12.348,209621 +0,02%
2011-12-13 12.346,059078 +0,02%
2011-12-12 12.343,633518 +0,05%
2011-12-09 12.337,106900 +0,02%
2011-12-08 12.334,843846 +0,02%
2011-12-07 12.332,580800 +0,02%
2011-12-06 12.330,229719 +0,02%
2011-12-05 12.328,028656 +0,05%
2011-12-02 12.321,287959 +0,02%
2011-12-01 12.319,236903 -0,02%
2011-11-30 12.321,498712 +0,01%
2011-11-29 12.320,110348 +0,00%
2011-11-28 12.319,622058 +0,02%
2011-11-25 12.316,982086 +0,02%
2011-11-24 12.314,893659 +0,02%
2011-11-23 12.312,805227 +0,02%
2011-11-22 12.310,641797 +0,02%
2011-11-21 12.308,103277 +0,05%
2011-11-18 12.302,225373 +0,01%
2011-11-17 12.300,874451 -0,28%
2011-11-16 12.335,335686 +0,01%
2011-11-15 12.333,684725 +0,02%
2011-11-14 12.331,508698 +0,04%
2011-11-11 12.326,880797 +0,01%
2011-11-10 12.325,154798 +0,02%
2011-11-09 12.323,153780 +0,01%
2011-11-08 12.321,652840 +0,02%
2011-11-07 12.319,638941 +0,04%
2011-11-04 12.314,322283 +0,01%
2011-11-03 12.313,508325 +0,01%
2011-11-02 12.312,356961 -0,06%
2011-10-28 12.320,299829 +0,01%
2011-10-27 12.318,635963 +0,02%
2011-10-26 12.316,697065 +0,02%
2011-10-25 12.314,758178 +0,02%
2011-10-24 12.312,756776 +0,05%
2011-10-21 12.307,002608 +0,02%
2011-10-20 12.305,063658 +0,02%
2011-10-19 12.303,124711 +0,02%
2011-10-18 12.301,198267 +0,02%
2011-10-17 12.299,184311 +0,05%
2011-10-14 12.293,642481 +0,02%
2011-10-13 12.291,716022 +0,02%
2011-10-12 12.289,802069 +0,02%
2011-10-11 12.287,875619 +0,01%
2011-10-10 12.286,186691 +0,04%
2011-10-07 12.280,868560 +0,02%
2011-10-06 12.278,966670 +0,01%
2011-10-05 12.277,452301 +0,02%
2011-10-04 12.275,550398 +0,01%
2011-10-03 12.274,011023 +0,05%
2011-09-30 12.268,367876 +0,02%
2011-09-29 12.266,478492 +0,02%
2011-09-28 12.264,601587 +0,02%
2011-09-27 12.262,724637 +0,02%
2011-09-26 12.260,835173 +0,05%
2011-09-23 12.255,204300 +0,02%
2011-09-22 12.253,327322 +0,02%
2011-09-21 12.251,450278 +0,02%
2011-09-20 12.249,573163 +0,02%
2011-09-19 12.247,696047 +0,05%
2011-09-16 12.242,077303 +0,46%
2011-09-15 12.186,457343 +0,01%
2011-09-14 12.185,042637 +0,02%
2011-09-13 12.183,165388 +0,01%
2011-09-12 12.181,438274 +0,05%
2011-09-09 12.175,832041 +0,02%
2011-09-08 12.173,942466 +0,02%
2011-09-07 12.172,065425 +0,02%
2011-09-06 12.170,100376 +0,02%
2011-09-05 12.168,235324 +0,05%
2011-09-02 12.162,652609 +0,02%
2011-09-01 12.160,787552 +0,02%
2011-08-31 12.158,935034 +0,02%
2011-08-30 12.157,070019 +0,02%
2011-08-29 12.155,204982 +0,05%
2011-08-26 12.149,634618 +0,02%
2011-08-25 12.147,782011 +0,02%
2011-08-24 12.145,917079 +0,02%
2011-08-23 12.144,064650 +0,02%
2011-08-22 12.142,212229 +0,05%
2011-08-19 12.136,642292 +0,02%
2011-08-18 12.134,789789 +0,02%
2011-08-17 12.132,949779 +0,01%
2011-08-16 12.132,265593 +0,02%
2011-08-15 12.130,413070 +0,05%
2011-08-12 12.124,867999 +0,02%
2011-08-11 12.122,452925 +0,01%
2011-08-10 12.121,162931 +0,02%
2011-08-09 12.119,322916 +0,02%
2011-08-08 12.117,470418 +0,05%
2011-08-05 12.111,936650 +0,02%
2011-08-04 12.110,096207 +0,02%
2011-08-03 12.107,668201 +0,02%
2011-08-02 12.105,815230 -0,01%
2011-08-01 12.107,479723 +0,05%
2011-07-29 12.101,945929 +0,02%
2011-07-28 12.100,105480 +0,02%
2011-07-27 12.098,265003 +0,02%
2011-07-26 12.096,424529 +0,02%
2011-07-25 12.094,584049 +0,05%
2011-07-22 12.089,062609 +0,02%
2011-07-21 12.087,222098 +0,02%
2011-07-20 12.085,381479 +0,02%
2011-07-19 12.083,553324 +0,02%
2011-07-18 12.081,712648 +0,05%
2011-07-15 12.076,203126 -0,25%
2011-07-14 12.105,919633 +0,02%
2011-07-13 12.104,091579 +0,02%
2011-07-12 12.102,251042 +0,02%
2011-07-11 12.100,422973 +0,05%
2011-07-08 12.094,926034 +0,02%
2011-07-07 12.093,097894 +0,02%
2011-07-06 12.091,269295 +0,02%
2011-07-05 12.089,440674 +0,02%
2011-07-04 12.087,612098 +0,05%
2011-07-01 12.082,138981 +0,02%
2011-06-30 12.080,310451 +0,02%
2011-06-29 12.078,481932 +0,02%
2011-06-28 12.076,653490 +0,02%
2011-06-27 12.074,837553 +0,05%
2011-06-24 12.069,364596 +0,02%
2011-06-23 12.067,548545 +0,02%
2011-06-22 12.065,732660 +0,02%
2011-06-21 12.063,904258 +0,02%
2011-06-20 12.062,088307 +0,05%
2011-06-17 12.056,640417 +0,02%
2011-06-16 12.054,811947 +0,01%
2011-06-15 12.054,164294 +0,01%
2011-06-14 12.052,360808 +0,06%
2011-06-10 12.045,096865 +0,02%
2011-06-09 12.043,280886 +0,01%
2011-06-08 12.041,477403 +0,02%
2011-06-07 12.039,661384 +0,01%
2011-06-06 12.037,857320 +0,05%
2011-06-03 12.032,419716 +0,01%
2011-06-02 12.030,615609 +0,01%
2011-06-01 12.028,811642 +0,02%
2011-05-31 12.026,920217 -0,01%
2011-05-30 12.028,396269 +0,05%
2011-05-27 12.022,909541 +0,02%
2011-05-26 12.021,018105 +0,01%
2011-05-25 12.019,314181 +0,02%
2011-05-24 12.017,460244 +0,02%
2011-05-23 12.015,506281 +0,05%
2011-05-20 12.009,731235 +0,01%
2011-05-19 12.008,189242 +0,02%
2011-05-18 12.006,335045 +0,02%
2011-05-17 12.004,480860 +0,02%
2011-05-16 12.002,526644 +0,37%
2011-05-13 11.958,009430 +0,02%
2011-05-12 11.956,117729 +0,02%
2011-05-11 11.954,238545 +0,02%
2011-05-10 11.952,121879 +0,02%
2011-05-09 11.950,317743 +0,05%
2011-05-06 11.944,829072 +0,02%
2011-05-05 11.942,961980 +0,02%
2011-05-04 11.941,069888 +0,02%
2011-05-03 11.939,190296 +0,02%
2011-05-02 11.937,198187 +0,05%
2011-04-29 11.931,772034 +0,01%
2011-04-28 11.931,123298 +0,02%
2011-04-27 11.929,306213 +0,02%
2011-04-26 11.926,501553 +0,05%
2011-04-22 11.920,183320 +0,02%
2011-04-21 11.918,366234 +0,02%
2011-04-20 11.915,973989 +0,01%
2011-04-19 11.914,717792 +0,02%
2011-04-18 11.911,936231 +0,04%
2011-04-15 11.907,429320 +0,02%
2011-04-14 11.905,597826 +0,01%
2011-04-13 11.904,142623 +0,01%
2011-04-12 11.902,875351 +0,02%
2011-04-11 11.900,758067 +0,04%
2011-04-08 11.895,406401 +0,01%
2011-04-07 11.893,801781 +0,02%
2011-04-06 11.891,059115 +0,02%
2011-04-05 11.889,241537 +0,02%
2011-04-04 11.887,361452 +0,05%
2011-04-01 11.881,983730 +0,01%
2011-03-31 11.880,203671 +0,04%
2011-03-30 11.874,918653 +0,01%
2011-03-29 11.873,988643 +0,02%
2011-03-28 11.872,133543 +0,05%
2011-03-25 11.866,755838 +0,02%
2011-03-24 11.864,950782 +0,02%
2011-03-23 11.863,145741 +0,02%
2011-03-22 11.861,340677 +0,02%
2011-03-21 11.859,498108 +0,06%
2011-03-18 11.852,695164 +0,02%
2011-03-17 11.850,852563 -0,08%
2011-03-16 11.859,805577 +0,08%
2011-03-11 11.850,829895 +0,01%
2011-03-10 11.849,662307 +0,02%
2011-03-09 11.847,069600 +0,01%
2011-03-08 11.845,989524 +0,02%
2011-03-07 11.843,134281 +0,05%
2011-03-04 11.837,717504 +0,01%
2011-03-03 11.836,799490 +0,02%
2011-03-02 11.834,956402 +0,02%
2011-03-01 11.832,100712 +0,02%
2011-02-28 11.829,182584 +0,03%
2011-02-25 11.825,884192 +0,02%
2011-02-24 11.824,041078 +0,02%
2011-02-23 11.821,372943 +0,02%
2011-02-22 11.819,567397 +0,02%
2011-02-21 11.817,311790 +0,04%
2011-02-18 11.812,332623 +0,02%
2011-02-17 11.810,514540 +0,02%
2011-02-16 11.808,721451 +0,08%
2011-02-15 11.798,830759 +0,01%
2011-02-14 11.797,375095 +0,05%
2011-02-11 11.791,595420 +0,02%
2011-02-10 11.789,789538 +0,01%
2011-02-09 11.788,283300 +0,02%
2011-02-08 11.786,176733 +0,01%
2011-02-07 11.785,370375 +0,04%
2011-02-04 11.780,275451 +0,02%
2011-02-03 11.778,393935 +0,02%
2011-02-02 11.776,525179 +0,02%
2011-02-01 11.774,643994 +0,01%
2011-01-31 11.773,562886 -0,07%
2011-01-28 11.782,201701 +0,01%
2011-01-27 11.781,433110 +0,02%
2011-01-26 11.779,539420 -0,05%
2011-01-25 11.785,296378 +0,02%
2011-01-24 11.782,815506 +0,04%
2011-01-21 11.777,660669 +0,02%
2011-01-20 11.775,679791 +0,02%
2011-01-19 11.773,686303 +0,02%
2011-01-18 11.771,417527 +0,02%
2011-01-17 11.768,986269 +0,04%
2011-01-14 11.764,017994 +0,05%
2011-01-13 11.758,469509 +0,02%
2011-01-12 11.756,026173 +0,03%
2011-01-11 11.752,707837 +0,02%
2011-01-10 11.750,889635 +0,04%
2011-01-07 11.746,035082 +0,01%
2011-01-06 11.744,941512 +0,01%
2011-01-05 11.743,447895 +0,03%
2011-01-04 11.739,441603 +0,02%
2011-01-03 11.736,947947 +0,05%
2010-12-31 11.730,779726 +0,02%
2010-12-30 11.728,698641 -0,04%
2010-12-29 11.733,714985 +0,02%
2010-12-28 11.731,733877 +0,01%
2010-12-27 11.730,827843 +0,06%
2010-12-23 11.724,340642 +0,01%
2010-12-22 11.723,709462 -0,16%
2010-12-21 11.742,042113 +0,01%
2010-12-20 11.740,661179 +0,06%
2010-12-17 11.733,643182 +0,01%
2010-12-16 11.731,974727 +0,12%
2010-12-15 11.717,810516 +0,02%
2010-12-14 11.714,891949 +0,02%
2010-12-13 11.712,685950 +0,04%
2010-12-10 11.708,180604 +0,02%
2010-12-09 11.705,987127 +0,02%
2010-12-08 11.703,768651 +0,03%
2010-12-07 11.700,212551 0,00%
2010-12-06 11.700,518844 +0,04%
2010-12-03 11.695,974790 -0,01%
2010-12-02 11.697,143655 -0,03%
2010-12-01 11.700,987763 -0,18%
2010-11-30 11.722,408316 -0,27%
2010-11-29 11.753,783565 +0,02%
2010-11-26 11.751,015843 +0,01%
2010-11-25 11.750,184938 +0,01%
2010-11-24 11.749,291502 -0,01%
2010-11-23 11.750,160683 +0,03%
2010-11-22 11.746,616948 +0,07%
2010-11-19 11.738,385007 +0,03%
2010-11-18 11.734,890766 +0,01%
2010-11-17 11.733,808954 +0,01%
2010-11-16 11.732,489270 -0,01%
2010-11-15 11.733,874528 +0,03%
2010-11-12 11.729,805500 -0,04%
2010-11-11 11.734,349739 +0,04%
2010-11-10 11.729,805842 -0,01%
2010-11-09 11.731,149927 +0,01%
2010-11-08 11.729,543740 +0,01%
2010-11-05 11.728,449480 +0,00%
2010-11-04 11.728,005523 -0,01%
2010-11-03 11.729,299208 +0,05%
2010-11-02 11.723,342458 +0,08%
2010-10-29 11.714,329211 -0,04%
2010-10-28 11.719,532751 -0,01%
2010-10-27 11.720,664043 -0,01%
2010-10-26 11.721,857696 +0,04%
2010-10-25 11.716,788102 +0,03%
2010-10-22 11.713,405751 +0,05%
2010-10-21 11.707,761489 +0,01%
2010-10-20 11.707,155160 +0,04%
2010-10-19 11.702,173487 -0,03%
2010-10-18 11.705,292533 -0,03%
2010-10-15 11.708,636573 +0,08%
2010-10-14 11.698,957673 +0,04%
2010-10-13 11.694,701066 +0,03%
2010-10-12 11.691,382034 +0,03%
2010-10-11 11.687,512961 +0,01%
2010-10-08 11.686,594075 -0,01%
2010-10-07 11.687,625373 +0,07%
2010-10-06 11.679,443415 +0,02%
2010-10-05 11.677,236573 +0,06%
2010-10-04 11.669,929283 +0,10%
2010-10-01 11.658,183191 +0,01%
2010-09-30 11.657,301414 -0,07%
2010-09-29 11.665,870877 +0,02%
2010-09-28 11.663,013919 +0,05%
2010-09-27 11.657,019225 +0,04%
2010-09-24 11.652,936285 +0,02%
2010-09-23 11.650,629380 +0,03%
2010-09-22 11.646,634777 +0,03%
2010-09-21 11.643,652777 +0,02%
2010-09-20 11.641,483351 +0,04%
2010-09-17 11.636,887714 +0,01%
2010-09-16 11.635,518316 +0,44%
2010-09-15 11.584,762681 +0,02%
2010-09-14 11.582,780786 +0,01%
2010-09-13 11.582,148987 +0,19%
2010-09-10 11.559,789210 +0,01%
2010-09-09 11.558,744755 -0,07%
2010-09-08 11.566,713526 -0,01%
2010-09-07 11.567,656707 +0,05%
2010-09-06 11.561,386423 +0,06%
2010-09-03 11.554,789185 +0,06%
2010-09-02 11.548,343940 -0,01%
2010-09-01 11.549,849352 -0,05%
2010-08-31 11.555,980185 -0,09%
2010-08-30 11.565,936818 -0,07%
2010-08-27 11.573,716005 -0,03%
2010-08-26 11.577,521614 +0,10%
2010-08-25 11.566,226020 -0,16%
2010-08-24 11.584,320331 +0,02%
2010-08-23 11.582,263043 +0,09%
2010-08-19 11.572,158899 +0,07%
2010-08-18 11.564,476155 +0,04%
2010-08-17 11.560,406221 +0,02%
2010-08-16 11.558,473986 +0,16%
2010-08-13 11.539,505423 +0,00%
2010-08-12 11.539,110821 -0,03%
2010-08-11 11.542,416521 +0,04%
2010-08-10 11.538,234090 +0,04%
2010-08-09 11.534,064157 +0,11%
2010-08-06 11.521,229303 +0,03%
2010-08-05 11.517,646462 -0,01%
2010-08-04 11.518,713967 +0,01%
2010-08-03 11.517,468879 +0,06%
2010-08-02 11.510,548363 +0,04%
2010-07-30 11.506,063108 -0,14%
2010-07-29 11.522,064656 +0,02%
2010-07-28 11.519,969486 +0,02%
2010-07-27 11.517,861814 -0,04%
2010-07-26 11.522,242198 +0,00%
2010-07-23 11.521,932249 +0,06%
2010-07-22 11.514,786728 +0,14%
2010-07-21 11.499,115378 -0,16%
2010-07-20 11.517,408989 -0,23%
2010-07-19 11.543,389963 +0,02%
2010-07-16 11.541,042620 +0,19%
2010-07-15 11.519,088221 +0,09%
2010-07-14 11.509,092530 -0,02%
2010-07-13 11.511,710405 -0,02%
2010-07-12 11.513,540716 +0,02%
2010-07-09 11.511,368520 +0,08%
2010-07-08 11.501,997914 +0,00%
2010-07-07 11.501,978076 +0,02%
2010-07-06 11.500,082493 +0,10%
2010-07-05 11.488,904369 +0,05%
2010-07-02 11.483,047211 +0,01%
2010-07-01 11.481,832406 -0,01%
2010-06-30 11.483,092790 -0,55%
2010-06-29 11.546,569985 +0,07%
2010-06-28 11.538,617045 -0,03%
2010-06-25 11.542,297954 -0,06%
2010-06-24 11.548,683681 0,00%
2010-06-23 11.548,993907 -0,05%
2010-06-22 11.554,504560 +0,08%
2010-06-21 11.545,489068 +0,10%
2010-06-18 11.533,843857 -0,03%
2010-06-17 11.537,391841 -0,01%
2010-06-16 11.538,402015 -0,36%
2010-06-15 11.580,512847 +0,01%
2010-06-14 11.579,346339 +0,17%
2010-06-11 11.559,232469 -0,03%
2010-06-10 11.562,416159 +0,08%
2010-06-09 11.553,299877 +0,16%
2010-06-08 11.534,645752 -0,25%
2010-06-07 11.563,007911 -0,11%
2010-06-04 11.576,136883 +0,04%
2010-06-03 11.571,533324 -0,01%
2010-06-02 11.572,130175 -0,11%
2010-06-01 11.584,440312 -0,04%
2010-05-31 11.589,437570 +0,13%
2010-05-28 11.574,226875 +0,12%
2010-05-27 11.560,509858 +0,08%
2010-05-26 11.551,529861 +0,01%
2010-05-25 11.549,938040 +0,05%
2010-05-21 11.543,846525 -0,03%
2010-05-20 11.547,580735 -0,05%
2010-05-19 11.553,865630 +0,10%
2010-05-18 11.542,299031 -0,10%
2010-05-17 11.554,421973 -0,07%
2010-05-14 11.562,788230 +0,12%
2010-05-13 11.549,021434 +0,03%
2010-05-12 11.545,529565 -0,01%
2010-05-11 11.546,655282 +0,43%
2010-05-10 11.496,908230 -0,07%
2010-05-07 11.505,075625 -0,05%
2010-05-06 11.511,220260 -0,31%
2010-05-05 11.547,080131 0,00%
2010-05-04 11.547,211964 -0,08%
2010-05-03 11.556,506697 +0,13%
2010-04-30 11.541,069178 -0,24%
2010-04-29 11.568,347736 -0,39%
2010-04-28 11.613,431021 -0,01%
2010-04-27 11.614,860375 +0,18%
2010-04-26 11.594,449833 +0,00%
2010-04-23 11.594,410775 +0,01%
2010-04-22 11.592,889213 -0,05%
2010-04-21 11.598,161954 +0,05%
2010-04-20 11.592,268999 -0,15%
2010-04-19 11.609,465493 +0,06%
2010-04-16 11.602,987572 +0,07%
2010-04-15 11.595,194514 -0,43%
2010-04-14 11.645,281416 +0,04%
2010-04-13 11.640,051295 +0,15%
2010-04-12 11.622,245140 0,00%
2010-04-09 11.622,426561 -0,04%
2010-04-08 11.627,297626 -0,07%
2010-04-07 11.634,873160 +0,04%
2010-04-06 11.630,009023 +0,11%
2010-04-02 11.616,848688 +0,12%
2010-04-01 11.603,417017 +0,01%
2010-03-31 11.602,396919 +0,30%
2010-03-30 11.568,188817 -0,26%
2010-03-29 11.598,146741 +0,08%
2010-03-26 11.588,847123 +0,02%
2010-03-25 11.586,177791 +0,20%
2010-03-24 11.563,282633 +0,04%
2010-03-23 11.558,376246 -0,15%
2010-03-22 11.575,553504 -0,06%
2010-03-19 11.582,139229 +0,11%
2010-03-18 11.569,895796 +0,17%
2010-03-17 11.549,846972 +0,16%
2010-03-16 11.531,326875 +0,28%
2010-03-12 11.499,084981 +0,06%
2010-03-11 11.492,305948 +0,02%
2010-03-10 11.489,682983 +0,07%
2010-03-09 11.482,159631 +0,18%
2010-03-08 11.461,710111 +0,11%
2010-03-05 11.448,688857 -0,07%
2010-03-04 11.456,574414 +0,06%
2010-03-03 11.449,887874 +0,17%
2010-03-02 11.429,989418 +0,23%
2010-03-01 11.404,300704 -0,06%
2010-02-26 11.410,598903 +0,02%
2010-02-25 11.408,665263 -0,03%
2010-02-24 11.411,628926 +0,06%
2010-02-23 11.404,368796 +0,13%
2010-02-22 11.389,337938 -0,23%
2010-02-19 11.415,699934 +0,15%
2010-02-18 11.398,060483 +0,05%
2010-02-17 11.392,842164 +0,01%
2010-02-16 11.392,124347 +0,01%
2010-02-15 11.391,325470 +0,19%
2010-02-12 11.369,700393 +0,11%
2010-02-11 11.356,703146 +0,02%
2010-02-10 11.354,696187 +0,09%
2010-02-09 11.344,063151 +0,02%
2010-02-08 11.341,892630 -0,41%
2010-02-05 11.388,786241 -0,07%
2010-02-04 11.396,591348 -1,35%
2010-02-03 11.552,492721 +0,10%
2010-02-02 11.540,756967 +0,07%
2010-02-01 11.533,221451 +0,02%
2010-01-29 11.531,066693 +0,02%
2010-01-28 11.529,143301 +0,06%
2010-01-27 11.522,192508 -0,02%
2010-01-26 11.524,256189 +0,09%
2010-01-25 11.513,618060 +0,02%
2010-01-22 11.511,507891 -0,05%
2010-01-21 11.517,622660 +0,01%
2010-01-20 11.516,846921 +0,05%
2010-01-19 11.510,807264 -0,01%
2010-01-18 11.512,181060 +0,07%
2010-01-15 11.503,922090 +0,02%
2010-01-14 11.501,127898 +0,11%
2010-01-13 11.488,254128 +0,04%
2010-01-12 11.483,408914 +1,82%
2010-01-11 11.278,059295 +0,05%
2010-01-08 11.272,678022 +0,02%
2010-01-07 11.270,881325 +0,02%
2010-01-06 11.269,143048 +0,02%
2010-01-05 11.267,414817 -3,56%
2010-01-04 11.683,203984 +0,05%
2009-12-31 11.677,425419 +0,01%
2009-12-30 11.675,948462 +0,01%
2009-12-29 11.674,456140 +0,01%
2009-12-28 11.672,916811 +0,07%
2009-12-23 11.664,958200 +0,01%
2009-12-22 11.663,346699 +0,01%
2009-12-21 11.661,749009 +0,03%
2009-12-19 11.658,544055 +0,01%
2009-12-18 11.656,949942 +0,01%
2009-12-17 11.655,370505 +0,01%
2009-12-16 11.653,737440 +0,02%
2009-12-15 11.651,751583 +0,02%
2009-12-14 11.649,803900 +0,04%
2009-12-11 11.645,221478 +0,01%
2009-12-10 11.643,699862 +0,01%
2009-12-09 11.642,170496 +0,01%
2009-12-08 11.640,622062 +0,01%
2009-12-07 11.639,091014 +0,04%
2009-12-04 11.634,523589 +0,01%
2009-12-03 11.633,010706 +0,01%
2009-12-02 11.631,483720 +0,01%
2009-12-01 11.629,953003 +0,01%
2009-11-30 11.628,418241 +0,04%
2009-11-27 11.623,833724 +0,01%
2009-11-26 11.622,321708 +0,01%
2009-11-25 11.620,801505 +0,01%
2009-11-24 11.619,300769 +0,02%
2009-11-23 11.617,526174 +0,05%
2009-11-20 11.612,214696 +0,02%
2009-11-19 11.610,463435 +0,02%
2009-11-18 11.608,717395 +0,01%
2009-11-17 11.606,980177 +0,01%
2009-11-16 11.605,289685 +0,05%
2009-11-13 11.600,000000 -0,02%
2009-11-12 11.602,321712 0,00%
2009-11-11 11.602,371765 0,00%
2009-11-10 11.602,421810 0,00%
2009-11-09 11.602,471864 0,00%
2009-11-06 11.602,622011 0,00%
2009-11-05 11.602,672064 0,00%
2009-11-04 11.602,722113 0,00%
2009-11-03 11.602,772167 0,00%
2009-11-02 11.602,822212 0,00%
2009-10-30 11.602,972368 0,00%
2009-10-29 11.603,022412 0,00%
2009-10-28 11.603,072461 0,00%
2009-10-27 11.603,122511 0,00%
2009-10-26 11.603,172560 0,00%
2009-10-22 11.603,372760 0,00%
2009-10-21 11.603,422810 0,00%
2009-10-20 11.603,472859 0,00%
2009-10-19 11.603,522908 0,00%
2009-10-16 11.603,673059 0,00%
2009-10-15 11.603,723113 0,00%
2009-10-14 11.603,773162 0,00%
2009-10-13 11.603,823211 0,00%
2009-10-12 11.603,873260 0,00%
2009-10-09 11.603,986087 0,00%
2009-10-08 11.604,023698 0,00%
2009-10-07 11.604,061308 0,00%
2009-10-06 11.604,098923 0,00%
2009-10-05 11.604,136525 +0,02%
2009-10-02 11.602,129688 +0,02%
2009-10-01 11.599,993887 +0,02%
2009-09-30 11.597,858099 +0,02%
2009-09-29 11.595,722302 +0,02%
2009-09-28 11.593,586510 +0,06%
2009-09-25 11.587,179124 +0,02%
2009-09-24 11.585,043332 +0,02%
2009-09-23 11.582,907535 +0,02%
2009-09-22 11.580,771743 +0,02%
2009-09-21 11.578,635951 +0,06%
2009-09-18 11.572,228565 +0,02%
2009-09-17 11.570,092773 +0,02%
2009-09-16 11.567,956981 +0,02%
2009-09-15 11.565,821184 +0,02%
2009-09-14 11.563,685392 +0,06%
2009-09-11 11.557,278011 +0,02%
2009-09-10 11.555,142219 +0,02%
2009-09-09 11.553,006427 +0,02%
2009-09-08 11.550,870630 +0,02%
2009-09-07 11.548,734833 +0,06%
2009-09-04 11.542,327452 +0,02%
2009-09-03 11.540,191655 +0,02%
2009-09-02 11.538,055872 +0,02%
2009-09-01 11.535,920066 +0,02%
2009-08-31 11.533,784279 +0,04%
2009-08-29 11.529,512690 +0,02%
2009-08-28 11.527,376888 +0,02%
2009-08-27 11.525,241105 +0,02%
2009-08-26 11.523,105313 +0,02%
2009-08-25 11.520,969516 +0,02%
2009-08-24 11.518,833720 +0,09%
2009-08-19 11.508,154749 +0,02%
2009-08-18 11.506,018957 +0,02%
2009-08-17 11.503,883160 +0,06%
2009-08-14 11.497,475784 +0,02%
2009-08-13 11.495,339987 +0,02%
2009-08-12 11.493,204190 +0,02%
2009-08-11 11.491,068398 +0,02%
2009-08-10 11.488,932601 +0,06%
2009-08-07 11.482,525230 +0,02%
2009-08-06 11.480,389428 +0,02%
2009-08-05 11.478,253636 +0,02%
2009-08-04 11.476,117839 +0,02%
2009-08-03 11.473,982056 +0,06%
2009-07-31 11.467,574666 +0,02%
2009-07-30 11.465,438874 +0,02%
2009-07-29 11.463,303072 +0,02%
2009-07-28 11.461,167285 +0,02%
2009-07-27 11.459,031493 +0,06%
2009-07-24 11.452,624107 +0,02%
2009-07-23 11.450,488310 +0,02%
2009-07-22 11.448,352518 +0,02%
2009-07-21 11.446,216730 +0,02%
2009-07-20 11.444,080938 +0,06%
2009-07-17 11.437,673552 +0,02%
2009-07-16 11.435,537756 +0,02%
2009-07-15 11.433,401963 +0,02%
2009-07-14 11.431,266171 +0,02%
2009-07-13 11.429,130374 +0,06%
2009-07-10 11.422,722993 +0,02%
2009-07-09 11.420,587201 +0,02%
2009-07-08 11.418,451409 +0,02%
2009-07-07 11.416,315608 +0,02%
2009-07-06 11.414,179815 +0,06%
2009-07-03 11.407,772434 +0,02%
2009-07-02 11.405,636647 +0,02%
2009-07-01 11.403,500850 +0,02%
2009-06-30 11.401,365058 +0,02%
2009-06-29 11.399,229256 +0,06%
2009-06-26 11.392,821880 +0,02%
2009-06-25 11.390,686083 +0,02%
2009-06-24 11.388,550296 +0,02%
2009-06-23 11.386,414494 +0,02%
2009-06-22 11.384,278697 +0,06%
2009-06-19 11.377,871316 +0,02%
2009-06-18 11.375,735524 +0,02%
2009-06-17 11.373,599736 +0,02%
2009-06-16 11.371,463940 +0,02%
2009-06-15 11.369,328143 +0,06%
2009-06-12 11.362,920762 +0,02%
2009-06-11 11.360,784970 +0,02%
2009-06-10 11.358,649177 +0,02%
2009-06-09 11.356,513381 +0,02%
2009-06-08 11.354,377588 +0,06%
2009-06-05 11.347,970203 +0,02%
2009-06-04 11.345,834411 +0,02%
2009-06-03 11.343,698614 +0,02%
2009-06-02 11.341,562826 +0,08%
2009-05-29 11.333,019653 +0,02%
2009-05-28 11.330,883852 +0,02%
2009-05-27 11.328,748064 +0,02%
2009-05-26 11.326,612267 +0,02%
2009-05-25 11.324,476480 +0,06%
2009-05-22 11.318,069089 +0,02%
2009-05-21 11.315,933288 +0,02%
2009-05-20 11.313,797500 +0,02%
2009-05-19 11.311,661704 +0,02%
2009-05-18 11.309,525911 +0,06%
2009-05-15 11.303,118530 +0,02%
2009-05-14 11.300,982738 +0,02%
2009-05-13 11.298,846946 +0,02%
2009-05-12 11.296,711144 +0,02%
2009-05-11 11.294,575357 +0,06%
2009-05-08 11.288,167967 +0,02%
2009-05-07 11.286,032179 +0,02%
2009-05-06 11.283,896382 +0,02%
2009-05-05 11.281,760590 +0,02%
2009-05-04 11.279,624793 +0,08%
2009-04-30 11.271,081625 +0,02%
2009-04-29 11.268,945823 +0,02%
2009-04-28 11.266,810031 +0,02%
2009-04-27 11.264,674239 +0,06%
2009-04-24 11.258,266853 +0,02%
2009-04-23 11.256,131066 +0,02%
2009-04-22 11.253,995269 +0,02%
2009-04-21 11.251,859472 +0,02%
2009-04-20 11.249,723675 +0,06%
2009-04-17 11.243,316303 +0,02%
2009-04-16 11.241,180502 +0,02%
2009-04-15 11.239,044710 +0,02%
2009-04-14 11.236,908908 +0,08%
2009-04-10 11.228,365740 +0,02%
2009-04-09 11.226,229947 +0,02%
2009-04-08 11.224,094151 +0,02%
2009-04-07 11.221,958358 +0,02%
2009-04-06 11.219,822566 +0,06%
2009-04-03 11.213,415176 +0,02%
2009-04-02 11.211,279384 +0,02%
2009-04-01 11.209,143596 +0,02%
2009-03-31 11.207,007804 +0,02%
2009-03-30 11.204,872007 +0,04%
2009-03-28 11.200,600423 +0,02%
2009-03-27 11.198,464622 +0,02%
2009-03-26 11.196,328834 +0,02%
2009-03-25 11.194,193037 +0,02%
2009-03-24 11.192,057250 +0,02%
2009-03-23 11.189,921444 +0,06%
2009-03-20 11.183,514072 +0,02%
2009-03-19 11.181,378275 +0,02%
2009-03-18 11.179,242483 +0,02%
2009-03-17 11.177,106686 +0,02%
2009-03-16 11.174,970889 +0,06%
2009-03-13 11.168,563513 +0,02%
2009-03-12 11.166,427711 +0,02%
2009-03-11 11.164,291919 +0,02%
2009-03-10 11.162,156127 +0,02%
2009-03-09 11.160,020335 +0,06%
2009-03-06 11.153,612958 +0,02%
2009-03-05 11.151,477157 +0,02%
2009-03-04 11.149,341365 +0,02%
2009-03-03 11.147,205568 +0,02%
2009-03-02 11.145,069780 +0,06%
2009-02-27 11.138,662390 +0,02%
2009-02-26 11.136,526602 +0,02%
2009-02-25 11.134,390801 +0,02%
2009-02-24 11.132,255013 +0,02%
2009-02-23 11.130,119221 +0,06%
2009-02-20 11.123,711840 +0,02%
2009-02-19 11.121,576043 +0,02%
2009-02-18 11.119,440247 +0,02%
2009-02-17 11.117,304454 +0,02%
2009-02-16 11.115,168662 +0,06%
2009-02-13 11.108,761276 +0,02%
2009-02-12 11.106,625484 +0,02%
2009-02-11 11.104,489688 +0,02%
2009-02-10 11.102,353900 +0,02%
2009-02-09 11.100,218103 +0,06%
2009-02-06 11.093,810722 +0,02%
2009-02-05 11.091,674921 +0,02%
2009-02-04 11.089,539138 +0,02%
2009-02-03 11.087,403336 +0,02%
2009-02-02 11.085,267544 +0,06%
2009-01-30 11.078,860200 +0,02%
2009-01-29 11.076,724449 +0,02%
2009-01-28 11.074,588694 +0,02%
2009-01-27 11.072,452934 +0,02%
2009-01-26 11.070,317179 +0,06%
2009-01-23 11.063,909913 +0,02%
2009-01-22 11.061,774162 +0,02%
2009-01-21 11.059,638407 +0,02%
2009-01-20 11.057,502647 +0,02%
2009-01-19 11.055,366891 +0,06%
2009-01-16 11.048,959625 +0,02%
2009-01-15 11.046,823870 +0,02%
2009-01-14 11.044,688115 +0,02%
2009-01-13 11.042,552359 +0,02%
2009-01-12 11.040,416599 +0,06%
2009-01-09 11.034,009334 +0,02%
2009-01-08 11.031,873578 +0,02%
2009-01-07 11.029,737823 +0,02%
2009-01-06 11.027,602068 +0,02%
2009-01-05 11.025,466308 +0,10%
2008-12-31 11.014,787531 +0,02%
2008-12-30 11.012,651776 +0,02%
2008-12-29 11.010,516020 +0,12%
2008-12-23 10.997,701493 +0,02%
2008-12-22 10.995,565738 +0,04%
2008-12-20 10.991,294223 +0,02%
2008-12-19 10.989,158467 +0,02%
2008-12-18 10.987,022707 +0,02%
2008-12-17 10.984,886957 +0,02%
2008-12-16 10.982,751201 +0,02%
2008-12-15 10.980,615446 +0,06%
2008-12-12 10.974,208175 +0,02%
2008-12-11 10.972,072425 +0,02%
2008-12-10 10.969,936665 +0,02%
2008-12-09 10.967,800909 +0,02%
2008-12-08 10.965,665154 +0,06%
2008-12-05 10.959,257884 +0,02%
2008-12-04 10.957,122133 +0,02%
2008-12-03 10.954,986373 +0,02%
2008-12-02 10.952,850622 +0,02%
2008-12-01 10.950,714867 +0,06%
2008-11-28 10.944,307601 +0,02%
2008-11-27 10.942,171846 +0,02%
2008-11-26 10.940,036086 +0,02%
2008-11-25 10.937,900330 +0,02%
2008-11-24 10.935,764575 +0,06%
2008-11-21 10.929,357309 +0,02%
2008-11-20 10.927,221554 +0,02%
2008-11-19 10.925,085798 +0,02%
2008-11-18 10.922,950038 +0,02%
2008-11-17 10.920,814283 +0,06%
2008-11-14 10.914,407017 +0,02%
2008-11-13 10.912,271262 +0,02%
2008-11-12 10.910,135507 +0,02%
2008-11-11 10.907,999747 +0,02%
2008-11-10 10.905,863996 +0,06%
2008-11-07 10.899,456730 +0,02%
2008-11-06 10.897,320975 +0,02%
2008-11-05 10.895,185219 +0,02%
2008-11-04 10.893,049464 +0,02%
2008-11-03 10.890,913709 +0,06%
2008-10-31 10.884,506438 +0,02%
2008-10-30 10.882,370683 +0,02%
2008-10-29 10.880,234927 +0,02%
2008-10-28 10.878,099177 +0,02%
2008-10-27 10.875,963417 +0,10%
2008-10-22 10.865,284640 +0,02%
2008-10-21 10.863,148885 +0,02%
2008-10-20 10.861,013125 +0,04%
2008-10-18 10.856,741614 +0,02%
2008-10-17 10.854,605859 +0,02%
2008-10-16 10.852,470104 +0,02%
2008-10-15 10.850,334348 +0,02%
2008-10-14 10.848,198593 +0,02%
2008-10-13 10.846,062833 +0,06%
2008-10-10 10.839,655576 +0,02%
2008-10-09 10.837,519816 +0,02%
2008-10-08 10.835,384061 +0,02%
2008-10-07 10.833,248306 +0,02%
2008-10-06 10.831,112551 +1,09%
2008-10-03 10.714,189329 +0,04%
2008-10-02 10.710,255502 -0,03%
2008-10-01 10.713,815274 +0,08%
2008-09-30 10.705,508249 -0,01%
2008-09-29 10.706,574021 -0,02%
2008-09-26 10.709,168142 +0,05%
2008-09-25 10.704,271515 +0,03%
2008-09-24 10.701,532485 +0,00%
2008-09-23 10.701,333860 -0,03%
2008-09-22 10.704,568834 +0,06%
2008-09-19 10.698,323757 +0,15%
2008-09-18 10.682,325927 +0,06%
2008-09-17 10.675,468906 +0,03%
2008-09-16 10.672,637080 +0,00%
2008-09-15 10.672,635656 -0,08%
2008-09-12 10.681,018174 +0,05%
2008-09-11 10.675,541547 +0,00%
2008-09-10 10.675,041319 +0,14%
2008-09-09 10.659,762695 +0,07%
2008-09-08 10.652,244468 +0,06%
2008-09-05 10.645,326586 0,00%
2008-09-04 10.645,765962 +0,01%
2008-09-03 10.644,175338 +0,02%
2008-09-02 10.641,888712 0,00%
2008-09-01 10.642,061285 +0,01%
2008-08-29 10.640,862204 +0,07%
2008-08-28 10.632,937978 -0,02%
2008-08-27 10.634,537350 +0,00%
2008-08-26 10.634,222724 -0,03%
2008-08-25 10.637,596899 +0,05%
2008-08-22 10.631,873818 +0,00%
2008-08-21 10.631,524396 +0,01%
2008-08-19 10.630,813942 +0,04%
2008-08-18 10.626,358115 +0,12%
2008-08-15 10.613,675040 -0,01%
2008-08-14 10.614,880009 -0,07%
2008-08-13 10.622,708583 +0,09%
2008-08-12 10.613,276357 -0,01%
2008-08-11 10.614,202928 +0,09%
2008-08-08 10.604,361851 -0,07%
2008-08-07 10.611,830826 +0,09%
2008-08-06 10.601,899796 +0,12%
2008-08-05 10.588,894770 +0,05%
2008-08-04 10.583,487743 +0,02%
2008-08-01 10.580,966264 +0,02%
2008-07-31 10.578,749239 +0,03%
2008-07-30 10.575,662210 -0,01%
2008-07-29 10.576,321984 +0,04%
2008-07-28 10.572,457762 +0,15%
2008-07-25 10.556,294683 0,00%
2008-07-24 10.556,490457 +0,16%
2008-07-23 10.539,135428 -0,01%
2008-07-22 10.539,795201 -0,05%
2008-07-21 10.544,897778 +0,04%
2008-07-18 10.540,183897 +0,02%
2008-07-17 10.538,013272 +0,13%
2008-07-16 10.524,045442 +0,05%
2008-07-15 10.518,592020 -0,09%
2008-07-14 10.528,056195 +0,10%
2008-07-11 10.517,704713 +0,18%
2008-07-10 10.499,038887 -0,15%
2008-07-09 10.515,033861 +0,22%
2008-07-08 10.491,646837 -0,50%
2008-07-07 10.544,327807 +0,19%
2008-07-04 10.523,861126 +0,17%
2008-07-03 10.506,355305 +0,05%
2008-07-02 10.501,215081 -0,06%
2008-07-01 10.507,976454 +0,07%
2008-06-30 10.500,713425 +0,11%
2008-06-26 10.489,339725 +0,07%
2008-06-25 10.481,949094 +0,14%
2008-06-24 10.467,749266 +0,12%
2008-06-23 10.455,243040 -1,12%
2008-06-20 10.573,615165 +0,11%
2008-06-19 10.562,176135 -0,04%
2008-06-18 10.566,037509 +0,12%
2008-06-17 10.553,334081 +0,11%
2008-06-16 10.541,384655 +0,02%
2008-06-13 10.539,002377 0,00%
2008-06-12 10.539,174951 +0,09%
2008-06-11 10.529,765925 -0,08%
2008-06-10 10.537,745295 -0,07%
2008-06-09 10.545,388267 +0,15%
2008-06-06 10.529,074396 -0,16%
2008-06-05 10.545,521770 -0,87%
2008-06-04 10.638,492742 -0,09%
2008-06-03 10.648,084513 -0,03%
2008-06-02 10.651,133890 +0,05%
2008-05-30 10.645,294808 -0,02%
2008-05-29 10.647,218983 +0,04%
2008-05-28 10.643,285156 +0,03%
2008-05-27 10.640,093731 -0,06%
2008-05-26 10.646,971106 +0,01%
2008-05-23 10.645,980822 +0,07%
2008-05-22 10.638,416194 +0,30%
2008-05-21 10.606,616372 +0,11%
2008-05-20 10.594,458144 0,00%
2008-05-19 10.594,723519 +0,10%
2008-05-16 10.583,745636 +0,23%
2008-05-15 10.559,593010 -0,05%
2008-05-14 10.564,776788 -0,06%
2008-05-13 10.571,329359 +0,16%
2008-05-09 10.554,480455 +0,57%
2008-05-08 10.494,235434 -0,06%
2008-05-07 10.500,428407 +0,01%
2008-05-06 10.499,846978 +0,03%
2008-05-05 10.496,493152 +0,12%
2008-04-30 10.483,656419 -0,09%
2008-04-29 10.492,888592 -0,03%
2008-04-28 10.496,517964 +0,27%
2008-04-26 10.467,905914 +0,02%
2008-04-25 10.465,862886 -0,01%
2008-04-24 10.466,464658 -0,10%
2008-04-23 10.476,926433 -0,04%
2008-04-22 10.480,985005 +0,04%
2008-04-21 10.477,039578 +0,08%
2008-04-18 10.468,764501 +0,10%
2008-04-17 10.458,125874 -0,18%
2008-04-16 10.476,742453 -0,03%
2008-04-15 10.479,733824 +0,02%
2008-04-14 10.477,458798 +0,08%
2008-04-11 10.469,485320 +0,06%
2008-04-10 10.462,779091 +0,13%
2008-04-09 10.449,008463 +0,03%
2008-04-08 10.446,350638 -0,05%
2008-04-07 10.451,105216 +0,26%
2008-04-04 10.424,084532 +0,45%
2008-04-03 10.377,601105 -0,01%
2008-04-02 10.378,272478 +0,09%
2008-04-01 10.368,747456 -0,25%
2008-03-31 10.395,101227 +0,11%
2008-03-28 10.383,473748 -0,16%
2008-03-27 10.400,419921 +0,03%
2008-03-26 10.397,657696 -0,10%
2008-03-25 10.407,875868 +0,04%
2008-03-21 10.403,218564 +0,02%
2008-03-20 10.401,291541 -0,04%
2008-03-19 10.405,210916 -1,25%
2008-03-18 10.536,774687 +0,23%
2008-03-17 10.512,772863 -0,08%
2008-03-14 10.521,526584 +0,09%
2008-03-13 10.512,337956 -0,05%
2008-03-12 10.517,962528 +0,33%
2008-03-11 10.482,847904 +0,19%
2008-03-10 10.463,428075 +0,02%
2008-03-07 10.460,860200 -0,22%
2008-03-06 10.484,244372 -0,22%
2008-03-05 10.507,732944 -0,02%
2008-03-04 10.509,987115 -0,04%
2008-03-03 10.513,720888 -0,05%
2008-02-29 10.519,064211 -0,46%
2008-02-28 10.568,072784 -0,13%
2008-02-27 10.581,991353 +0,08%
2008-02-26 10.573,243528 +0,18%
2008-02-25 10.554,508106 +0,18%
2008-02-22 10.535,259427 +0,00%
2008-02-21 10.534,828799 +0,10%
2008-02-20 10.524,317773 +0,41%
2008-02-19 10.481,779948 -0,13%
2008-02-18 10.495,280922 -0,01%
2008-02-15 10.496,158241 -0,13%
2008-02-14 10.510,042015 -0,02%
2008-02-13 10.511,676188 +0,02%
2008-02-12 10.509,134364 +0,17%
2008-02-11 10.491,744540 -0,16%
2008-02-08 10.508,513855 -0,20%
2008-02-07 10.529,404027 -0,13%
2008-02-06 10.543,485007 -2,02%
2008-02-05 10.760,961579 -0,07%
2008-02-04 10.768,047750 -0,02%
2008-02-01 10.770,641866 +0,07%
2008-01-31 10.763,088844 -0,08%
2008-01-30 10.771,891821 +0,03%
2008-01-29 10.768,677196 +2,02%
2008-01-28 10.555,845767 -4,74%
2008-01-25 11.081,532688 0,00%
2008-01-24 11.082,053265 +0,16%
2008-01-23 11.064,257437 +0,00%
2008-01-22 11.064,116807 +0,06%
2008-01-21 11.057,816582 -0,09%
2008-01-18 11.067,765105 -0,04%
2008-01-17 11.071,684475 +0,04%
2008-01-16 11.067,228648 -0,07%
2008-01-15 11.074,662823 -0,01%
2008-01-14 11.075,786596 -0,03%
2008-01-11 11.078,612719 +0,06%
2008-01-10 11.072,393690 +0,02%
2008-01-09 11.069,631464 +0,03%
2008-01-08 11.066,683637 -0,09%
2008-01-07 11.077,024610 +0,11%
2008-01-04 11.064,527137 +0,03%
2008-01-03 11.061,150110 -0,01%
2008-01-02 11.061,914285 +0,07%
2007-12-29 11.054,101780 +0,01%
2007-12-28 11.053,067951 +0,05%
2007-12-27 11.047,974123 +0,06%
2007-12-22 11.041,656590 +0,03%
2007-12-21 11.037,977965 +0,04%
2007-12-20 11.033,255336 +0,03%
2007-12-19 11.029,820309 -0,99%
2007-12-18 11.140,136488 +0,06%
2007-12-17 11.133,685461 +0,03%
2007-12-14 11.130,143177 -0,11%
2007-12-13 11.142,484150 -0,05%
2007-12-12 11.148,120327 -0,02%
2007-12-11 11.150,404101 -0,01%
2007-12-10 11.151,261076 +0,01%
2007-12-07 11.149,667596 +0,05%
2007-12-06 11.144,074972 +0,06%
2007-12-05 11.137,786347 -0,97%
2007-12-04 11.246,597719 -0,32%
2007-12-03 11.282,934693 -2,04%
2007-11-30 11.518,227616 +0,05%
2007-11-29 11.512,205789 -0,05%
2007-11-28 11.518,085559 +0,14%
2007-11-27 11.501,832531 +0,06%
2007-11-26 11.494,662307 -0,07%
2007-11-23 11.503,172431 -0,05%
2007-11-22 11.509,087001 +0,07%
2007-11-21 11.500,675575 -0,08%
2007-11-20 11.510,046949 -0,02%
2007-11-19 11.512,353918 0,00%
2007-11-16 11.512,813643 -0,01%
2007-11-15 11.514,169418 +0,00%
2007-11-14 11.513,993993 +0,03%
2007-11-13 11.510,071766 +0,02%
2007-11-12 11.507,390737 -0,01%
2007-11-09 11.508,488462 -0,01%
2007-11-08 11.510,192231 -0,05%
2007-11-07 11.515,631206 +2,87%
2007-11-06 11.194,252977 +0,04%
2007-11-05 11.189,321555 0,00%
2007-10-31 11.189,360819 -0,01%
2007-10-30 11.190,414996 +0,01%
2007-10-29 11.189,613170 -0,12%
2007-10-27 11.203,147512 +0,01%
2007-10-26 11.201,661289 +0,00%
2007-10-25 11.201,497459 +0,03%
2007-10-24 11.198,619233 +0,15%
2007-10-20 11.182,280734 -1,73%
2007-10-19 11.379,416107 -0,06%
2007-10-18 11.386,281876 -2,07%
2007-10-17 11.626,371254 +0,10%
2007-10-16 11.614,537829 -0,01%
2007-10-15 11.615,267199 +6,73%
2007-10-12 10.883,309720 -0,07%
2007-10-11 10.890,743895 +0,10%
2007-10-10 10.880,325669 +0,08%
2007-10-09 10.872,169441 +0,05%
2007-10-08 10.866,634813 +0,05%
2007-10-05 10.861,700539 +0,13%
2007-10-04 10.847,257110 -0,01%
2007-10-03 10.848,299682 +0,05%
2007-10-02 10.843,101457 -0,09%
2007-10-01 10.852,762829 +0,17%
2007-09-28 10.833,827353 +0,01%
2007-09-27 10.832,259924 +0,06%
2007-09-26 10.825,310098 -0,22%
2007-09-25 10.848,659474 -0,05%
2007-09-24 10.854,353647 -0,01%
2007-09-21 10.855,056969 +0,02%
2007-09-20 10.852,897944 +0,31%
2007-09-19 10.819,662514 +0,06%
2007-09-18 10.812,654687 +0,23%
2007-09-17 10.787,992463 +0,02%
2007-09-14 10.785,482584 -0,03%
2007-09-13 10.788,473955 +0,06%
2007-09-12 10.782,289731 +0,15%
2007-09-11 10.765,851101 +0,15%
2007-09-10 10.749,679279 +0,11%
2007-09-07 10.738,040200 -0,01%
2007-09-06 10.739,477171 +0,05%
2007-09-05 10.734,186145 -0,05%
2007-09-04 10.740,019519 -0,02%
2007-09-03 10.741,758093 +2,53%
2007-08-31 10.476,883810 +0,02%
2007-08-30 10.475,200390 +0,15%
2007-08-29 10.459,156168 +0,01%
2007-08-28 10.458,342737 -0,03%
2007-08-27 10.461,194912 +0,02%
2007-08-24 10.459,404230 +0,20%
2007-08-23 10.438,232808 -0,02%
2007-08-22 10.440,632579 +0,29%
2007-08-21 10.410,111555 -0,07%
2007-08-17 10.417,518246 -1,95%
2007-08-16 10.624,286819 -0,17%
2007-08-15 10.642,868594 -0,03%
2007-08-14 10.645,709168 -0,09%
2007-08-13 10.655,242939 +0,05%
2007-08-10 10.649,508262 -0,10%
2007-08-09 10.659,993233 -0,21%
2007-08-08 10.682,878609 +0,19%
2007-08-07 10.662,785979 +0,07%
2007-08-06 10.654,861752 +0,04%
2007-08-03 10.650,461079 -0,04%
2007-08-02 10.654,612451 +0,10%
2007-08-01 10.643,591025 -2,73%
2007-07-31 10.941,760397 +0,13%
2007-07-30 10.927,166170 -0,09%
2007-07-27 10.936,755094 -0,11%
2007-07-26 10.948,724868 -0,24%
2007-07-25 10.975,368637 -0,11%
2007-07-24 10.987,106410 +0,01%
2007-07-23 10.985,944989 +2,84%
2007-07-20 10.682,469505 0,00%
2007-07-19 10.682,595678 +0,12%
2007-07-18 10.670,008251 +0,03%
2007-07-17 10.666,909632 +0,07%
2007-07-16 10.659,809004 +0,06%
2007-07-13 10.653,111519 +0,01%
2007-07-12 10.651,544095 +0,04%
2007-07-11 10.647,030267 -0,06%
2007-07-10 10.653,037647 +0,03%
2007-07-09 10.650,113020 +0,09%
2007-07-06 10.640,851940 +0,04%
2007-07-05 10.636,686111 -0,07%
2007-07-04 10.644,039089 +0,08%
2007-07-03 10.635,210060 +0,21%
2007-07-02 10.612,677436 +1,11%
2007-06-29 10.496,365551 +0,14%
2007-06-28 10.481,968530 +0,03%
2007-06-27 10.478,765501 -0,04%
2007-06-26 10.482,452874 +0,04%
2007-06-25 10.478,217449 +0,40%
2007-06-22 10.436,580770 +0,11%
2007-06-21 10.425,304146 -0,08%
2007-06-20 10.434,165115 +0,06%
2007-06-19 10.428,120092 -0,08%
2007-06-18 10.436,575062 +0,03%
2007-06-15 10.432,928386 +0,11%
2007-06-14 10.421,199362 +0,20%
2007-06-13 10.400,283134 0,00%
2007-06-12 10.400,525308 -0,02%
2007-06-11 10.402,913483 +0,17%
2007-06-08 10.385,404806 -0,01%
2007-06-07 10.386,690976 -0,12%
2007-06-06 10.399,681550 -0,19%
2007-06-05 10.419,782920 -0,54%
2007-06-04 10.476,036293 +0,04%
2007-06-01 10.471,577619 +0,03%
2007-05-31 10.467,933790 +0,06%
2007-05-30 10.461,737961 -0,01%
2007-05-29 10.462,490535 +0,06%
2007-05-25 10.455,977233 +0,02%
2007-05-24 10.454,131402 +1,59%
2007-05-23 10.290,741577 +0,05%
2007-05-22 10.285,369351 +0,09%
2007-05-21 10.275,948726 +0,19%
2007-05-18 10.256,839248 +0,02%
2007-05-17 10.254,378620 -0,09%
2007-05-16 10.263,193198 -0,06%
2007-05-15 10.269,618173 -0,10%
2007-05-14 10.279,453547 +0,12%
2007-05-11 10.266,654462 +0,07%
2007-05-10 10.259,089839 -0,15%
2007-05-09 10.274,597613 -0,07%
2007-05-08 10.281,996987 +0,10%
2007-05-07 10.271,961560 +0,05%
2007-05-04 10.266,714074 +0,09%
2007-05-03 10.257,908254 +0,11%
2007-05-02 10.246,538829 +0,18%
2007-04-27 10.227,704497 -0,08%
2007-04-26 10.235,869469 +0,13%
2007-04-25 10.222,667241 +0,07%
2007-04-24 10.215,868216 -0,07%
2007-04-23 10.223,487992 -0,02%
2007-04-21 10.225,979140 +0,01%
2007-04-20 10.224,516113 -0,01%
2007-04-19 10.225,106285 +0,24%
2007-04-18 10.200,686857 +1,07%
2007-04-17 10.092,794234 -0,13%
2007-04-16 10.105,460005 +0,13%
2007-04-13 10.091,883727 +0,00%
2007-04-12 10.091,603901 +0,14%
2007-04-11 10.077,276472 +0,23%
2007-04-10 10.054,144647 +0,10%
2007-04-06 10.044,046939 +0,02%
2007-04-05 10.042,537516 +0,01%
2007-04-04 10.041,608089 +0,09%
2007-04-03 10.032,755859 +0,48%
2007-04-02 9.984,393238 +0,01%
2007-03-30 9.983,286962 +0,04%
2007-03-29 9.979,167534 +0,15%
2007-03-28 9.964,550107 -0,05%
2007-03-27 9.969,675883 +0,03%
2007-03-26 9.966,414853 -0,10%
2007-03-23 9.976,827376 +0,06%
2007-03-22 9.970,863544 +0,20%
2007-03-21 9.950,480925 -0,06%
2007-03-20 9.956,233099 +0,08%
2007-03-19 9.947,913667 -0,32%
2007-03-14 9.980,163337 -0,03%
2007-03-13 9.982,899510 -0,03%
2007-03-12 9.985,914082 +0,04%
2007-03-10 9.981,920831 +0,01%
2007-03-09 9.980,457808 +0,07%
2007-03-08 9.973,368780 +0,20%
2007-03-07 9.953,740154 +0,10%
2007-03-06 9.943,635126 +0,04%
2007-03-05 9.939,596899 +0,03%
2007-03-02 9.936,309826 +0,21%
2007-03-01 9.915,822797 +1,99%
2007-02-28 9.722,172569 -0,14%
2007-02-27 9.735,673543 -2,25%
2007-02-26 9.959,343714 +2,21%
2007-02-23 9.743,764639 +0,12%
2007-02-22 9.732,372010 +0,11%
2007-02-21 9.721,640586 -0,02%
2007-02-20 9.723,645957 -0,21%
2007-02-19 9.743,816927 -1,33%
2007-02-16 9.875,073452 +1,50%
2007-02-15 9.728,905227 +0,05%
2007-02-14 9.724,333399 +0,18%
2007-02-13 9.706,723173 +0,12%
2007-02-12 9.694,820148 -0,11%
2007-02-09 9.705,105064 -0,02%
2007-02-08 9.706,600041 -0,10%
2007-02-07 9.716,087415 -0,06%
2007-02-06 9.721,885994 +0,07%
2007-02-05 9.714,959367 +0,16%
2007-02-02 9.699,909885 -1,62%
2007-02-01 9.859,425256 +0,14%
2007-01-31 9.845,237033 +0,20%
2007-01-30 9.825,318409 +0,09%
2007-01-29 9.816,953378 -0,12%
2007-01-26 9.828,595498 +0,01%
2007-01-25 9.827,758872 -0,01%
2007-01-24 9.828,511450 +0,17%
2007-01-23 9.811,771223 -0,17%
2007-01-22 9.828,705796 -0,18%
2007-01-19 9.846,820714 -0,15%
2007-01-18 9.862,096491 +0,50%
2007-01-17 9.812,751063 -0,08%
2007-01-16 9.820,231634 -0,04%
2007-01-15 9.823,884206 +1,46%
2007-01-12 9.682,259533 +0,05%
2007-01-11 9.677,374506 -0,05%
2007-01-10 9.682,210281 -0,07%
2007-01-09 9.688,936854 -0,25%
2007-01-08 9.713,527427 +0,15%
2007-01-05 9.699,057950 -0,12%
2007-01-04 9.710,273722 -0,37%
2007-01-03 9.746,557095 -0,66%
2007-01-02 9.811,354066 +0,97%
2006-12-29 9.717,039564 +0,04%
2006-12-28 9.713,407335 +0,11%
2006-12-27 9.703,209507 +0,07%
2006-12-22 9.696,079975 +0,01%
2006-12-21 9.694,651748 +0,06%
2006-12-20 9.688,861923 +0,15%
2006-12-19 9.674,128495 -0,57%
2006-12-18 9.729,764672 0,00%
2006-12-15 9.730,212796 -0,11%
2006-12-14 9.740,813767 +0,03%
2006-12-13 9.738,306739 +0,15%
2006-12-12 9.723,410915 +0,28%
2006-12-11 9.696,149488 +0,14%
2006-12-08 9.682,283207 -0,03%
2006-12-07 9.685,239783 +0,04%
2006-12-06 9.681,340757 0,00%
2006-12-05 9.681,803333 +0,06%
2006-12-04 9.675,788305 +0,46%
2006-12-01 9.631,623623 +0,04%
2006-11-30 9.627,295397 +0,05%
2006-11-29 9.622,224774 -0,07%
2006-11-28 9.628,742545 -0,01%
2006-11-27 9.629,529919 +0,24%
2006-11-24 9.606,279241 -0,02%
2006-11-23 9.608,296213 -0,05%
2006-11-22 9.613,387189 +0,03%
2006-11-21 9.610,184164 +0,03%
2006-11-20 9.607,549535 +0,32%
2006-11-17 9.576,909659 -1,08%
2006-11-16 9.681,222632 +0,25%
2006-11-15 9.657,464405 +0,07%
2006-11-14 9.650,711776 +0,35%
2006-11-13 9.617,302349 +0,03%
2006-11-10 9.614,003672 -0,01%
2006-11-09 9.615,382647 +0,36%
2006-11-08 9.580,662418 -0,06%
2006-11-07 9.585,938991 -0,13%
2006-11-06 9.597,978366 -0,06%
2006-11-03 9.603,576886 +0,05%
2006-11-02 9.598,622259 -0,08%
2006-10-31 9.606,542206 +0,34%
2006-10-30 9.573,863581 -0,06%
2006-10-27 9.580,030507 -0,24%
2006-10-26 9.602,602676 +0,21%
2006-10-25 9.582,034450 +0,11%
2006-10-24 9.571,697430 +0,27%
2006-10-20 9.545,997720 +0,09%
2006-10-19 9.537,609494 +0,32%
2006-10-18 9.507,401669 +0,11%
2006-10-17 9.496,925442 -5,03%
2006-10-16 10.000,000000 –

Kapcsolódó alapok (KBC AM)

K&H Nyersanyag Alapok Nyíltvégű Befektetési Alapja HUF

HU0000708078 +48,93%

K&H Nyersanyag Alapok Nyíltvégű Befektetési Alapja USD

HU0000708060 +45,94%

K&H Navigátor Indexkövető Nyíltvégű Befektetési Alap

HU0000702352 +43,11%

K&H Amerika Alapok Nyíltvégű Befektetési Alapja I sorozat

HU0000732292 +30,13%

K&H Amerika Alapok Nyíltvégű Befektetési Alapja HUF sorozat

HU0000701982 +28,50%