Erste Nyíltvégű Hazai Indexkövető Részvény Befektetési Alap B sorozat

HU0000708441

Aktuális árfolyam

2,0995

2020-06-23

Eszközérték

5.070 M

Forint

Hozam (1 év)

+103,95%

Évesített hozam

+10,11%

Maximum ár

2,0995

Minimum ár

0,6415

Volatilitás

14,62%

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
2020-06-23 2,099500 -
2013-07-11 0,783400 -62,69%
2013-07-10 0,795700 +1,57%
2013-07-09 0,791200 -0,57%
2013-07-08 0,780900 -1,30%
2013-07-05 0,770800 -1,29%
2013-07-04 0,768800 -0,26%
2013-07-03 0,754900 -1,81%
2013-07-02 0,760200 +0,70%
2013-07-01 0,771700 +1,51%
2013-06-28 0,775600 +0,51%
2013-06-27 0,759900 -2,02%
2013-06-26 0,756700 -0,42%
2013-06-25 0,746500 -1,35%
2013-06-24 0,746000 -0,07%
2013-06-21 0,747000 +0,13%
2013-06-20 0,763300 +2,18%
2013-06-19 0,774600 +1,48%
2013-06-18 0,781300 +0,86%
2013-06-17 0,784800 +0,45%
2013-06-14 0,796000 +1,43%
2013-06-13 0,791100 -0,62%
2013-06-12 0,796200 +0,64%
2013-06-11 0,798600 +0,30%
2013-06-10 0,804600 +0,75%
2013-06-07 0,801000 -0,45%
2013-06-06 0,784000 -2,12%
2013-06-05 0,781300 -0,34%
2013-06-04 0,780900 -0,05%
2013-06-03 0,778500 -0,31%
2013-05-31 0,786400 +1,01%
2013-05-30 0,789900 +0,45%
2013-05-29 0,791500 +0,20%
2013-05-28 0,795200 +0,47%
2013-05-27 0,786800 -1,06%
2013-05-24 0,783200 -0,46%
2013-05-23 0,775500 -0,98%
2013-05-22 0,779000 +0,45%
2013-05-21 0,766500 -1,60%
2013-05-17 0,767300 +0,10%
2013-05-16 0,767100 -0,03%
2013-05-15 0,761000 -0,80%
2013-05-14 0,764700 +0,49%
2013-05-13 0,763700 -0,13%
2013-05-10 0,756800 -0,90%
2013-05-09 0,757700 +0,12%
2013-05-08 0,755100 -0,34%
2013-05-07 0,756400 +0,17%
2013-05-06 0,751600 -0,63%
2013-05-03 0,749400 -0,29%
2013-05-02 0,746300 -0,41%
2013-04-30 0,748300 +0,27%
2013-04-29 0,733500 -1,98%
2013-04-26 0,731000 -0,34%
2013-04-25 0,732600 +0,22%
2013-04-24 0,731600 -0,14%
2013-04-23 0,729100 -0,34%
2013-04-22 0,731300 +0,30%
2013-04-19 0,742100 +1,48%
2013-04-18 0,735800 -0,85%
2013-04-17 0,739800 +0,54%
2013-04-16 0,739500 -0,04%
2013-04-15 0,733400 -0,82%
2013-04-12 0,745900 +1,70%
2013-04-11 0,753600 +1,03%
2013-04-10 0,747700 -0,78%
2013-04-09 0,748400 +0,09%
2013-04-08 0,738500 -1,32%
2013-04-05 0,738900 +0,05%
2013-04-04 0,738900 +0,00%
2013-04-03 0,732800 -0,83%
2013-04-02 0,740100 +1,00%
2013-03-29 0,731000 -1,23%
2013-03-28 0,731000 +0,00%
2013-03-27 0,733400 +0,33%
2013-03-26 0,738100 +0,64%
2013-03-25 0,732700 -0,73%
2013-03-22 0,736800 +0,56%
2013-03-21 0,746900 +1,37%
2013-03-20 0,749400 +0,33%
2013-03-19 0,736900 -1,67%
2013-03-18 0,742700 +0,79%
2013-03-14 0,751200 +1,14%
2013-03-13 0,755800 +0,61%
2013-03-12 0,764200 +1,11%
2013-03-11 0,772400 +1,07%
2013-03-08 0,781900 +1,23%
2013-03-07 0,780300 -0,20%
2013-03-06 0,774300 -0,77%
2013-03-05 0,770900 -0,44%
2013-03-04 0,762500 -1,09%
2013-03-01 0,771400 +1,17%
2013-02-28 0,769700 -0,22%
2013-02-27 0,757400 -1,60%
2013-02-26 0,755800 -0,21%
2013-02-25 0,770100 +1,89%
2013-02-22 0,772100 +0,26%
2013-02-21 0,767200 -0,63%
2013-02-20 0,781400 +1,85%
2013-02-19 0,787100 +0,73%
2013-02-18 0,780400 -0,85%
2013-02-15 0,770600 -1,26%
2013-02-14 0,772700 +0,27%
2013-02-13 0,787000 +1,85%
2013-02-12 0,782200 -0,61%
2013-02-11 0,780600 -0,20%
2013-02-08 0,778900 -0,22%
2013-02-07 0,781500 +0,33%
2013-02-06 0,787000 +0,70%
2013-02-05 0,787900 +0,11%
2013-02-04 0,780700 -0,91%
2013-02-01 0,791400 +1,37%
2013-01-31 0,791700 +0,04%
2013-01-30 0,792700 +0,13%
2013-01-29 0,797200 +0,57%
2013-01-28 0,794900 -0,29%
2013-01-25 0,789100 -0,73%
2013-01-24 0,784500 -0,58%
2013-01-23 0,783800 -0,09%
2013-01-22 0,785500 +0,22%
2013-01-21 0,803200 +2,25%
2013-01-18 0,800100 -0,39%
2013-01-17 0,797100 -0,37%
2013-01-16 0,784500 -1,58%
2013-01-15 0,777600 -0,88%
2013-01-14 0,782700 +0,66%
2013-01-11 0,777200 -0,70%
2013-01-10 0,772400 -0,62%
2013-01-09 0,771200 -0,16%
2013-01-08 0,763800 -0,96%
2013-01-07 0,768500 +0,62%
2013-01-04 0,764200 -0,56%
2013-01-03 0,762800 -0,18%
2013-01-02 0,757300 -0,72%
2012-12-28 0,744800 -1,65%
2012-12-27 0,740800 -0,54%
2012-12-21 0,736400 -0,59%
2012-12-20 0,732800 -0,49%
2012-12-19 0,730700 -0,29%
2012-12-18 0,730400 -0,04%
2012-12-17 0,723100 -1,00%
2012-12-15 0,731900 +1,22%
2012-12-14 0,731900 +0,00%
2012-12-13 0,731000 -0,12%
2012-12-12 0,730500 -0,07%
2012-12-11 0,731500 +0,14%
2012-12-10 0,728400 -0,42%
2012-12-07 0,730000 +0,22%
2012-12-06 0,730000 +0,00%
2012-12-05 0,740300 +1,41%
2012-12-04 0,743500 +0,43%
2012-12-03 0,746700 +0,43%
2012-12-01 0,748900 +0,29%
2012-11-30 0,748900 +0,00%
2012-11-29 0,732600 -2,18%
2012-11-28 0,724500 -1,11%
2012-11-27 0,725700 +0,17%
2012-11-26 0,733000 +1,01%
2012-11-23 0,734300 +0,18%
2012-11-22 0,729600 -0,64%
2012-11-21 0,741100 +1,58%
2012-11-20 0,742400 +0,18%
2012-11-19 0,753400 +1,48%
2012-11-16 0,756300 +0,38%
2012-11-15 0,769200 +1,71%
2012-11-14 0,783100 +1,81%
2012-11-13 0,779200 -0,50%
2012-11-12 0,780000 +0,10%
2012-11-10 0,782300 +0,29%
2012-11-09 0,782300 +0,00%
2012-11-08 0,783300 +0,13%
2012-11-07 0,776300 -0,89%
2012-11-06 0,788200 +1,53%
2012-11-05 0,789100 +0,11%
2012-10-31 0,789200 +0,01%
2012-10-30 0,787900 -0,16%
2012-10-29 0,784700 -0,41%
2012-10-27 0,776100 -1,10%
2012-10-26 0,776100 +0,00%
2012-10-25 0,780500 +0,57%
2012-10-24 0,773500 -0,90%
2012-10-19 0,781800 +1,07%
2012-10-18 0,779100 -0,35%
2012-10-17 0,792400 +1,71%
2012-10-16 0,798400 +0,76%
2012-10-15 0,789800 -1,08%
2012-10-12 0,787200 -0,33%
2012-10-11 0,788400 +0,15%
2012-10-10 0,780600 -0,99%
2012-10-09 0,777100 -0,45%
2012-10-08 0,781200 +0,53%
2012-10-05 0,787600 +0,82%
2012-10-04 0,785000 -0,33%
2012-10-03 0,779800 -0,66%
2012-10-02 0,772400 -0,95%
2012-10-01 0,774100 +0,22%
2012-09-28 0,766300 -1,01%
2012-09-27 0,770500 +0,55%
2012-09-26 0,759800 -1,39%
2012-09-25 0,770300 +1,38%
2012-09-24 0,771700 +0,18%
2012-09-21 0,768900 -0,36%
2012-09-20 0,770900 +0,26%
2012-09-19 0,773100 +0,29%
2012-09-18 0,778600 +0,71%
2012-09-17 0,781700 +0,40%
2012-09-14 0,787700 +0,77%
2012-09-13 0,759800 -3,54%
2012-09-12 0,769200 +1,24%
2012-09-11 0,768000 -0,16%
2012-09-10 0,758600 -1,22%
2012-09-07 0,754700 -0,51%
2012-09-06 0,743200 -1,52%
2012-09-05 0,738700 -0,61%
2012-09-04 0,735400 -0,45%
2012-09-03 0,728700 -0,91%
2012-08-31 0,725700 -0,41%
2012-08-30 0,718000 -1,06%
2012-08-29 0,719500 +0,21%
2012-08-28 0,721300 +0,25%
2012-08-27 0,726000 +0,65%
2012-08-24 0,721200 -0,66%
2012-08-23 0,725600 +0,61%
2012-08-22 0,727900 +0,32%
2012-08-21 0,732200 +0,59%
2012-08-17 0,734800 +0,36%
2012-08-16 0,742400 +1,03%
2012-08-15 0,743100 +0,09%
2012-08-14 0,732400 -1,44%
2012-08-13 0,738600 +0,85%
2012-08-10 0,740400 +0,24%
2012-08-09 0,742300 +0,26%
2012-08-08 0,742900 +0,08%
2012-08-07 0,737800 -0,69%
2012-08-06 0,746700 +1,21%
2012-08-03 0,733100 -1,82%
2012-08-02 0,720200 -1,76%
2012-08-01 0,728900 +1,21%
2012-07-31 0,724000 -0,67%
2012-07-30 0,734100 +1,40%
2012-07-27 0,735600 +0,20%
2012-07-26 0,719300 -2,22%
2012-07-25 0,711100 -1,14%
2012-07-24 0,710900 -0,03%
2012-07-23 0,705600 -0,75%
2012-07-20 0,722400 +2,38%
2012-07-19 0,720600 -0,25%
2012-07-18 0,721700 +0,15%
2012-07-17 0,719300 -0,33%
2012-07-16 0,717000 -0,32%
2012-07-13 0,708900 -1,13%
2012-07-12 0,707100 -0,25%
2012-07-11 0,720600 +1,91%
2012-07-10 0,715300 -0,74%
2012-07-09 0,712800 -0,35%
2012-07-06 0,711800 -0,14%
2012-07-05 0,720500 +1,22%
2012-07-04 0,723900 +0,47%
2012-07-03 0,726500 +0,36%
2012-07-02 0,718900 -1,05%
2012-06-29 0,721600 +0,38%
2012-06-28 0,698500 -3,20%
2012-06-27 0,707000 +1,22%
2012-06-26 0,703300 -0,52%
2012-06-25 0,699300 -0,57%
2012-06-22 0,716700 +2,49%
2012-06-21 0,727100 +1,45%
2012-06-20 0,738500 +1,57%
2012-06-19 0,739000 +0,07%
2012-06-18 0,729600 -1,27%
2012-06-15 0,718400 -1,54%
2012-06-14 0,702800 -2,17%
2012-06-13 0,706900 +0,58%
2012-06-12 0,704200 -0,38%
2012-06-11 0,700400 -0,54%
2012-06-08 0,709100 +1,24%
2012-06-07 0,708000 -0,16%
2012-06-06 0,705900 -0,30%
2012-06-05 0,685700 -2,86%
2012-06-04 0,689500 +0,55%
2012-06-01 0,684900 -0,67%
2012-05-31 0,673200 -1,71%
2012-05-30 0,667800 -0,80%
2012-05-29 0,688300 +3,07%
2012-05-25 0,685600 -0,39%
2012-05-24 0,682500 -0,45%
2012-05-23 0,678600 -0,57%
2012-05-22 0,699700 +3,11%
2012-05-21 0,693500 -0,89%
2012-05-18 0,689100 -0,63%
2012-05-17 0,681000 -1,18%
2012-05-16 0,691800 +1,59%
2012-05-15 0,705800 +2,02%
2012-05-14 0,711300 +0,78%
2012-05-11 0,723600 +1,73%
2012-05-10 0,725100 +0,21%
2012-05-09 0,719800 -0,73%
2012-05-08 0,731500 +1,63%
2012-05-07 0,741200 +1,33%
2012-05-04 0,744300 +0,42%
2012-05-03 0,745600 +0,17%
2012-05-02 0,752200 +0,89%
2012-04-27 0,760700 +1,13%
2012-04-26 0,758500 -0,29%
2012-04-25 0,760300 +0,24%
2012-04-24 0,729900 -4,00%
2012-04-23 0,715200 -2,01%
2012-04-21 0,731100 +2,22%
2012-04-20 0,731100 +0,00%
2012-04-19 0,732900 +0,25%
2012-04-18 0,732700 -0,03%
2012-04-17 0,734600 +0,26%
2012-04-16 0,725300 -1,27%
2012-04-13 0,723800 -0,21%
2012-04-12 0,744500 +2,86%
2012-04-11 0,746500 +0,27%
2012-04-10 0,753500 +0,94%
2012-04-06 0,760700 +0,96%
2012-04-05 0,760700 +0,00%
2012-04-04 0,759400 -0,17%
2012-04-03 0,766500 +0,93%
2012-04-02 0,776500 +1,30%
2012-03-30 0,778900 +0,31%
2012-03-29 0,778500 -0,05%
2012-03-28 0,780100 +0,21%
2012-03-27 0,786000 +0,76%
2012-03-26 0,798500 +1,59%
2012-03-24 0,800300 +0,23%
2012-03-23 0,800300 +0,00%
2012-03-22 0,792500 -0,97%
2012-03-21 0,796700 +0,53%
2012-03-20 0,804200 +0,94%
2012-03-19 0,805200 +0,12%
2012-03-14 0,810900 +0,71%
2012-03-13 0,801400 -1,17%
2012-03-12 0,792400 -1,12%
2012-03-09 0,788800 -0,45%
2012-03-08 0,781200 -0,96%
2012-03-07 0,778600 -0,33%
2012-03-06 0,782300 +0,48%
2012-03-05 0,797300 +1,92%
2012-03-02 0,810500 +1,66%
2012-03-01 0,806800 -0,46%
2012-02-29 0,809400 +0,32%
2012-02-28 0,806700 -0,33%
2012-02-27 0,804000 -0,33%
2012-02-24 0,812200 +1,02%
2012-02-23 0,799500 -1,56%
2012-02-22 0,799300 -0,03%
2012-02-21 0,804900 +0,70%
2012-02-20 0,811100 +0,77%
2012-02-17 0,803200 -0,97%
2012-02-16 0,786900 -2,03%
2012-02-15 0,803200 +2,07%
2012-02-14 0,799300 -0,49%
2012-02-13 0,805700 +0,80%
2012-02-10 0,798600 -0,88%
2012-02-09 0,816800 +2,28%
2012-02-08 0,828100 +1,38%
2012-02-07 0,825200 -0,35%
2012-02-06 0,835500 +1,25%
2012-02-03 0,826000 -1,14%
2012-02-02 0,819700 -0,76%
2012-02-01 0,804200 -1,89%
2012-01-31 0,793900 -1,28%
2012-01-30 0,802100 +1,03%
2012-01-27 0,810200 +1,01%
2012-01-26 0,804300 -0,73%
2012-01-25 0,785600 -2,33%
2012-01-24 0,793000 +0,94%
2012-01-23 0,799900 +0,87%
2012-01-20 0,793500 -0,80%
2012-01-19 0,779400 -1,78%
2012-01-18 0,765600 -1,77%
2012-01-17 0,742900 -2,96%
2012-01-16 0,732900 -1,35%
2012-01-13 0,732300 -0,08%
2012-01-12 0,719200 -1,79%
2012-01-11 0,708600 -1,47%
2012-01-10 0,720500 +1,68%
2012-01-09 0,704300 -2,25%
2012-01-06 0,681200 -3,28%
2012-01-05 0,686400 +0,76%
2012-01-04 0,700700 +2,08%
2012-01-03 0,718500 +2,54%
2012-01-02 0,724700 +0,86%
2011-12-30 0,717900 -0,94%
2011-12-29 0,730700 +1,78%
2011-12-28 0,726600 -0,56%
2011-12-27 0,733500 +0,95%
2011-12-23 0,740000 +0,89%
2011-12-22 0,738400 -0,22%
2011-12-21 0,744000 +0,76%
2011-12-20 0,746500 +0,34%
2011-12-19 0,741100 -0,72%
2011-12-16 0,721800 -2,60%
2011-12-15 0,720300 -0,21%
2011-12-14 0,710000 -1,43%
2011-12-13 0,716000 +0,85%
2011-12-12 0,723900 +1,10%
2011-12-09 0,720600 -0,46%
2011-12-08 0,714300 -0,87%
2011-12-07 0,727600 +1,86%
2011-12-06 0,734700 +0,98%
2011-12-05 0,749800 +2,06%
2011-12-02 0,737600 -1,63%
2011-12-01 0,725000 -1,71%
2011-11-30 0,744800 +2,73%
2011-11-29 0,715800 -3,89%
2011-11-28 0,711100 -0,66%
2011-11-25 0,695800 -2,15%
2011-11-24 0,717100 +3,06%
2011-11-23 0,717400 +0,04%
2011-11-22 0,715100 -0,32%
2011-11-21 0,710500 -0,64%
2011-11-18 0,719700 +1,29%
2011-11-17 0,733900 +1,97%
2011-11-16 0,708000 -3,53%
2011-11-15 0,700700 -1,03%
2011-11-14 0,696500 -0,60%
2011-11-11 0,716600 +2,89%
2011-11-10 0,686000 -4,27%
2011-11-09 0,685900 -0,01%
2011-11-08 0,707200 +3,11%
2011-11-07 0,700000 -1,02%
2011-11-05 0,712200 +1,74%
2011-11-04 0,712200 +0,00%
2011-11-03 0,708900 -0,46%
2011-11-02 0,715600 +0,95%
2011-10-28 0,745900 +4,23%
2011-10-27 0,763700 +2,39%
2011-10-26 0,735200 -3,73%
2011-10-25 0,755600 +2,77%
2011-10-24 0,752300 -0,44%
2011-10-21 0,738200 -1,87%
2011-10-20 0,724600 -1,84%
2011-10-19 0,739500 +2,06%
2011-10-18 0,736400 -0,42%
2011-10-17 0,739600 +0,43%
2011-10-14 0,742000 +0,32%
2011-10-13 0,734200 -1,05%
2011-10-12 0,737500 +0,45%
2011-10-11 0,725600 -1,61%
2011-10-10 0,718400 -0,99%
2011-10-07 0,697500 -2,91%
2011-10-06 0,714100 +2,38%
2011-10-05 0,704300 -1,37%
2011-10-04 0,671100 -4,71%
2011-10-03 0,667800 -0,49%
2011-09-30 0,677500 +1,45%
2011-09-29 0,678900 +0,21%
2011-09-28 0,671600 -1,08%
2011-09-27 0,670900 -0,10%
2011-09-26 0,641500 -4,38%
2011-09-23 0,641700 +0,03%
2011-09-22 0,650800 +1,42%
2011-09-21 0,691700 +6,28%
2011-09-20 0,701000 +1,34%
2011-09-19 0,699500 -0,21%
2011-09-16 0,720600 +3,02%
2011-09-15 0,721100 +0,07%
2011-09-14 0,713900 -1,00%
2011-09-13 0,707900 -0,84%
2011-09-12 0,711200 +0,47%
2011-09-09 0,731800 +2,90%
2011-09-08 0,780600 +6,67%
2011-09-07 0,792800 +1,56%
2011-09-06 0,767000 -3,25%
2011-09-05 0,760200 -0,89%
2011-09-02 0,780300 +2,64%
2011-09-01 0,781600 +0,17%
2011-08-31 0,789800 +1,05%
2011-08-30 0,774500 -1,94%
2011-08-29 0,783800 +1,20%
2011-08-26 0,763800 -2,55%
2011-08-25 0,760900 -0,38%
2011-08-24 0,769900 +1,18%
2011-08-23 0,775400 +0,71%
2011-08-22 0,775100 -0,04%
2011-08-19 0,761800 -1,72%
2011-08-18 0,775400 +1,79%
2011-08-17 0,797100 +2,80%
2011-08-16 0,783300 -1,73%
2011-08-15 0,805700 +2,86%
2011-08-12 0,771700 -4,22%
2011-08-11 0,760000 -1,52%
2011-08-10 0,744200 -2,08%
2011-08-09 0,798900 +7,35%
2011-08-08 0,818900 +2,50%
2011-08-05 0,845000 +3,19%
2011-08-04 0,859100 +1,67%
2011-08-03 0,879000 +2,32%
2011-08-02 0,890800 +1,34%
2011-08-01 0,904100 +1,49%
2011-07-29 0,924600 +2,27%
2011-07-28 0,912400 -1,32%
2011-07-27 0,916300 +0,43%
2011-07-26 0,928700 +1,35%
2011-07-25 0,935100 +0,69%
2011-07-22 0,936000 +0,10%
2011-07-21 0,937600 +0,17%
2011-07-20 0,919700 -1,91%
2011-07-19 0,913600 -0,66%
2011-07-18 0,910300 -0,36%
2011-07-15 0,944300 +3,74%
2011-07-14 0,947300 +0,32%
2011-07-13 0,952100 +0,51%
2011-07-12 0,930600 -2,26%
2011-07-11 0,932100 +0,16%
2011-07-08 0,953200 +2,26%
2011-07-07 0,960500 +0,77%
2011-07-06 0,944100 -1,71%
2011-07-05 0,955200 +1,18%
2011-07-04 0,966700 +1,20%
2011-07-01 0,975400 +0,90%
2011-06-30 0,969600 -0,59%
2011-06-29 0,970400 +0,08%
2011-06-28 0,966600 -0,39%
2011-06-27 0,961100 -0,57%
2011-06-24 0,956700 -0,46%
2011-06-23 0,953400 -0,34%
2011-06-22 0,963200 +1,03%
2011-06-21 0,960900 -0,24%
2011-06-20 0,961700 +0,08%
2011-06-17 0,970600 +0,93%
2011-06-16 0,969400 -0,12%
2011-06-15 0,975500 +0,63%
2011-06-14 0,989100 +1,39%
2011-06-10 0,983500 -0,57%
2011-06-09 0,992200 +0,88%
2011-06-08 0,991600 -0,06%
2011-06-07 0,990100 -0,15%
2011-06-06 0,984500 -0,57%
2011-06-03 0,986600 +0,21%
2011-06-02 0,999300 +1,29%
2011-06-01 0,996100 -0,32%
2011-05-31 0,999300 +0,32%
2011-05-30 0,974900 -2,44%
2011-05-27 0,985600 +1,10%
2011-05-26 0,976800 -0,89%
2011-05-25 0,973000 -0,39%
2011-05-24 0,985300 +1,26%
2011-05-23 0,960900 -2,48%
2011-05-20 0,968000 +0,74%
2011-05-19 0,976200 +0,85%
2011-05-18 0,984700 +0,87%
2011-05-17 0,980800 -0,40%
2011-05-16 0,987500 +0,68%
2011-05-13 0,995100 +0,77%
2011-05-12 0,997000 +0,19%
2011-05-11 1,005200 +0,82%
2011-05-10 1,011200 +0,60%
2011-05-09 1,004200 -0,69%
2011-05-06 1,008500 +0,43%
2011-05-05 1,006700 -0,18%
2011-05-04 1,005900 -0,08%
2011-05-03 1,012100 +0,62%
2011-05-02 1,032500 +2,02%
2011-04-29 1,027800 -0,46%
2011-04-28 1,032700 +0,48%
2011-04-27 1,025700 -0,68%
2011-04-26 1,028100 +0,23%
2011-04-22 1,019600 -0,83%
2011-04-21 1,024900 +0,52%
2011-04-20 1,020700 -0,41%
2011-04-19 1,003900 -1,65%
2011-04-18 0,992000 -1,19%
2011-04-15 1,030200 +3,85%
2011-04-14 1,012600 -1,71%
2011-04-13 1,016600 +0,40%
2011-04-12 1,011700 -0,48%
2011-04-11 1,036800 +2,48%
2011-04-08 1,038800 +0,19%
2011-04-07 1,039900 +0,11%
2011-04-06 1,035300 -0,44%
2011-04-05 1,005600 -2,87%
2011-04-04 1,004700 -0,09%
2011-04-01 1,008100 +0,34%
2011-03-31 0,983200 -2,47%
2011-03-30 0,981900 -0,13%
2011-03-29 0,970400 -1,17%
2011-03-28 0,974800 +0,45%
2011-03-25 0,982200 +0,76%
2011-03-24 0,974300 -0,80%
2011-03-23 0,956800 -1,80%
2011-03-22 0,961500 +0,49%
2011-03-21 0,962600 +0,11%
2011-03-19 0,946100 -1,71%
2011-03-18 0,946100 +0,00%
2011-03-17 0,951200 +0,54%
2011-03-16 0,935100 -1,69%
2011-03-11 0,949400 +1,53%
2011-03-10 0,943400 -0,63%
2011-03-09 0,951400 +0,85%
2011-03-08 0,965700 +1,50%
2011-03-07 0,978500 +1,33%
2011-03-04 0,978500 +0,00%
2011-03-03 0,974000 -0,46%
2011-03-02 0,965900 -0,83%
2011-03-01 0,970500 +0,48%
2011-02-28 0,987800 +1,78%
2011-02-25 0,983600 -0,43%
2011-02-24 0,962300 -2,17%
2011-02-23 0,954700 -0,79%
2011-02-22 0,963900 +0,96%
2011-02-21 0,955300 -0,89%
2011-02-18 0,961500 +0,65%
2011-02-17 0,964300 +0,29%
2011-02-16 0,963400 -0,09%
2011-02-15 0,956700 -0,70%
2011-02-14 0,964400 +0,80%
2011-02-11 0,957000 -0,77%
2011-02-10 0,944900 -1,26%
2011-02-09 0,967800 +2,42%
2011-02-08 0,985000 +1,78%
2011-02-07 1,006400 +2,17%
2011-02-04 0,994700 -1,16%
2011-02-03 0,981000 -1,38%
2011-02-02 0,987700 +0,68%
2011-02-01 0,987200 -0,05%
2011-01-31 0,971300 -1,61%
2011-01-28 0,976900 +0,58%
2011-01-27 0,993900 +1,74%
2011-01-26 0,990000 -0,39%
2011-01-25 0,974800 -1,54%
2011-01-24 0,983200 +0,86%
2011-01-21 0,982800 -0,04%
2011-01-20 0,972700 -1,03%
2011-01-19 0,979500 +0,70%
2011-01-18 0,977100 -0,25%
2011-01-17 0,956600 -2,10%
2011-01-14 0,952500 -0,43%
2011-01-13 0,958000 +0,58%
2011-01-12 0,962000 +0,42%
2011-01-11 0,952500 -0,99%
2011-01-10 0,948100 -0,46%
2011-01-07 0,953300 +0,55%
2011-01-06 0,960800 +0,79%
2011-01-05 0,947300 -1,41%
2011-01-04 0,940000 -0,77%
2011-01-03 0,931700 -0,88%
2010-12-31 0,914500 -1,85%
2010-12-30 0,913400 -0,12%
2010-12-29 0,920300 +0,76%
2010-12-28 0,920500 +0,02%
2010-12-27 0,922800 +0,25%
2010-12-23 0,920000 -0,30%
2010-12-22 0,923400 +0,37%
2010-12-21 0,907800 -1,69%
2010-12-20 0,911500 +0,41%
2010-12-17 0,910700 -0,09%
2010-12-16 0,910700 +0,00%
2010-12-15 0,913500 +0,31%
2010-12-14 0,917600 +0,45%
2010-12-13 0,916900 -0,08%
2010-12-11 0,921400 +0,49%
2010-12-10 0,921400 +0,00%
2010-12-09 0,929900 +0,92%
2010-12-08 0,933500 +0,39%
2010-12-07 0,930800 -0,29%
2010-12-06 0,916700 -1,51%
2010-12-03 0,923100 +0,70%
2010-12-02 0,902400 -2,24%
2010-12-01 0,912300 +1,10%
2010-11-30 0,885500 -2,94%
2010-11-29 0,868800 -1,89%
2010-11-26 0,891300 +2,59%
2010-11-25 0,916400 +2,82%
2010-11-24 0,942500 +2,85%
2010-11-23 0,940400 -0,22%
2010-11-22 0,954100 +1,46%
2010-11-19 0,962700 +0,90%
2010-11-18 0,966100 +0,35%
2010-11-17 0,946000 -2,08%
2010-11-16 0,940100 -0,62%
2010-11-15 0,958000 +1,90%
2010-11-12 0,948700 -0,97%
2010-11-11 0,931000 -1,87%
2010-11-10 0,952400 +2,30%
2010-11-09 0,998200 +4,81%
2010-11-08 0,990100 -0,81%
2010-11-05 0,993200 +0,31%
2010-11-04 0,998000 +0,48%
2010-11-03 0,987500 -1,05%
2010-11-02 0,991200 +0,37%
2010-10-29 0,991000 -0,02%
2010-10-28 0,989100 -0,19%
2010-10-27 0,985400 -0,37%
2010-10-26 0,996000 +1,08%
2010-10-25 1,002700 +0,67%
2010-10-22 0,994800 -0,79%
2010-10-21 1,012900 +1,82%
2010-10-20 1,011000 -0,19%
2010-10-19 1,004400 -0,65%
2010-10-18 1,001500 -0,29%
2010-10-15 1,001800 +0,03%
2010-10-14 1,005400 +0,36%
2010-10-13 1,011700 +0,63%
2010-10-12 1,001100 -1,05%
2010-10-11 1,006600 +0,55%
2010-10-08 1,002200 -0,44%
2010-10-07 1,004300 +0,21%
2010-10-06 0,997500 -0,68%
2010-10-05 0,989800 -0,77%
2010-10-04 0,985500 -0,43%
2010-10-01 0,984100 -0,14%
2010-09-30 0,991900 +0,79%
2010-09-29 0,973800 -1,82%
2010-09-28 0,977900 +0,42%
2010-09-27 0,977000 -0,09%
2010-09-24 0,975200 -0,18%
2010-09-23 0,971100 -0,42%
2010-09-22 0,973600 +0,26%
2010-09-21 0,975500 +0,20%
2010-09-20 0,984000 +0,87%
2010-09-17 0,990900 +0,70%
2010-09-16 0,989100 -0,18%
2010-09-15 1,005400 +1,65%
2010-09-14 1,001800 -0,36%
2010-09-13 0,999300 -0,25%
2010-09-10 0,983900 -1,54%
2010-09-09 0,994600 +1,09%
2010-09-08 0,998200 +0,36%
2010-09-07 0,984100 -1,41%
2010-09-06 0,993500 +0,96%
2010-09-03 0,980600 -1,30%
2010-09-02 0,979800 -0,08%
2010-09-01 0,986300 +0,66%
2010-08-31 0,967400 -1,92%
2010-08-30 0,942300 -2,59%
2010-08-27 0,944700 +0,25%
2010-08-26 0,933000 -1,24%
2010-08-25 0,932900 -0,01%
2010-08-24 0,926300 -0,71%
2010-08-23 0,939800 +1,46%
2010-08-19 0,941400 +0,17%
2010-08-18 0,950200 +0,93%
2010-08-17 0,954000 +0,40%
2010-08-16 0,952400 -0,17%
2010-08-13 0,944000 -0,88%
2010-08-12 0,952000 +0,85%
2010-08-11 0,951300 -0,07%
2010-08-10 0,963600 +1,29%
2010-08-09 0,983900 +2,11%
2010-08-06 0,978900 -0,51%
2010-08-05 0,982500 +0,37%
2010-08-04 1,000300 +1,81%
2010-08-03 0,988300 -1,20%
2010-08-02 0,990000 +0,17%
2010-07-30 0,952400 -3,80%
2010-07-29 0,970200 +1,87%
2010-07-28 0,962900 -0,75%
2010-07-27 0,969300 +0,66%
2010-07-26 0,949900 -2,00%
2010-07-23 0,939000 -1,15%
2010-07-22 0,953200 +1,51%
2010-07-21 0,954300 +0,12%
2010-07-20 0,939400 -1,56%
2010-07-19 0,934900 -0,48%
2010-07-16 0,962800 +2,98%
2010-07-15 0,977300 +1,51%
2010-07-14 0,980200 +0,30%
2010-07-13 0,970100 -1,03%
2010-07-12 0,962800 -0,75%
2010-07-09 0,969800 +0,73%
2010-07-08 0,972500 +0,28%
2010-07-07 0,930500 -4,32%
2010-07-06 0,924200 -0,68%
2010-07-05 0,906000 -1,97%
2010-07-02 0,907900 +0,21%
2010-07-01 0,895800 -1,33%
2010-06-30 0,904400 +0,96%
2010-06-29 0,886900 -1,93%
2010-06-28 0,897000 +1,14%
2010-06-25 0,895500 -0,17%
2010-06-24 0,916500 +2,35%
2010-06-23 0,922900 +0,70%
2010-06-22 0,936000 +1,42%
2010-06-21 0,942300 +0,67%
2010-06-18 0,918500 -2,53%
2010-06-17 0,920400 +0,21%
2010-06-16 0,921100 +0,08%
2010-06-15 0,921900 +0,09%
2010-06-14 0,922700 +0,09%
2010-06-11 0,914200 -0,92%
2010-06-10 0,906700 -0,82%
2010-06-09 0,898600 -0,89%
2010-06-08 0,907400 +0,98%
2010-06-07 0,909900 +0,28%
2010-06-04 0,914000 +0,45%
2010-06-03 0,945500 +3,45%
2010-06-02 0,955600 +1,07%
2010-06-01 0,934600 -2,20%
2010-05-31 0,949300 +1,57%
2010-05-28 0,942600 -0,71%
2010-05-27 0,944000 +0,15%
2010-05-26 0,896900 -4,99%
2010-05-25 0,888600 -0,93%
2010-05-21 0,931200 +4,79%
2010-05-20 0,943400 +1,31%
2010-05-19 0,970400 +2,86%
2010-05-18 1,001000 +3,15%
2010-05-17 0,992300 -0,87%
2010-05-14 0,996400 +0,41%
2010-05-13 1,018900 +2,26%
2010-05-12 1,010800 -0,79%
2010-05-11 0,999300 -1,14%
2010-05-10 1,024400 +2,51%
2010-05-07 0,921600 -10,04%
2010-05-06 0,983300 +6,69%
2010-05-05 0,997200 +1,41%
2010-05-04 1,018000 +2,09%
2010-05-03 1,054400 +3,58%
2010-04-30 1,063400 +0,85%
2010-04-29 1,061500 -0,18%
2010-04-28 1,044400 -1,61%
2010-04-27 1,068500 +2,31%
2010-04-26 1,071300 +0,26%
2010-04-23 1,050700 -1,92%
2010-04-22 1,027600 -2,20%
2010-04-21 1,032600 +0,49%
2010-04-20 1,022300 -1,00%
2010-04-19 1,025200 +0,28%
2010-04-16 1,056300 +3,03%
2010-04-15 1,069700 +1,27%
2010-04-14 1,075900 +0,58%
2010-04-13 1,068900 -0,65%
2010-04-12 1,080700 +1,10%
2010-04-09 1,080000 -0,06%
2010-04-08 1,051400 -2,65%
2010-04-07 1,086400 +3,33%
2010-04-06 1,086800 +0,04%
2010-04-02 1,073100 -1,26%
2010-04-01 1,069000 -0,38%
2010-03-31 1,041700 -2,55%
2010-03-30 1,044700 +0,29%
2010-03-29 1,048200 +0,34%
2010-03-26 1,059100 +1,04%
2010-03-25 1,075700 +1,57%
2010-03-24 1,050200 -2,37%
2010-03-23 1,036600 -1,29%
2010-03-22 1,027400 -0,89%
2010-03-19 1,014700 -1,24%
2010-03-18 1,032100 +1,71%
2010-03-17 1,023100 -0,87%
2010-03-16 1,029400 +0,62%