MBH Feltörekvő Piaci Részvény Alap U sorozat

HU0000712997 MBH Alapkezelő Zrt. HUF

Aktuális árfolyam

1,5230

2021-04-16

Eszközérték

0 M

Forint

Hozam (Összes)

+56,45%

Évesített hozam (CAGR)

+7,09%

Maximum ár

1,6839

Minimum ár

0,7280

Volatilitás

20,56%

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
2021-04-16 1,523028 +0,98%
2021-04-15 1,508320 +0,75%
2021-04-14 1,497162 -0,28%
2021-04-13 1,501330 +0,60%
2021-04-12 1,492348 -0,98%
2021-04-09 1,507132 -1,01%
2021-04-08 1,522490 +0,52%
2021-04-07 1,514595 -1,89%
2021-04-06 1,543694 -0,33%
2021-04-01 1,548806 +0,63%
2021-03-31 1,539047 -0,12%
2021-03-30 1,540846 +1,68%
2021-03-29 1,515347 -0,34%
2021-03-26 1,520557 +1,18%
2021-03-25 1,502754 -0,25%
2021-03-24 1,506482 -3,11%
2021-03-23 1,554790 -0,71%
2021-03-22 1,565835 -0,56%
2021-03-19 1,574617 +0,28%
2021-03-18 1,570159 -1,00%
2021-03-17 1,586051 -0,92%
2021-03-16 1,600730 +0,76%
2021-03-12 1,588609 -1,09%
2021-03-11 1,606071 +2,31%
2021-03-10 1,569810 -0,77%
2021-03-09 1,581931 +2,60%
2021-03-08 1,541856 -2,73%
2021-03-05 1,585132 +2,06%
2021-03-04 1,553137 -1,46%
2021-03-03 1,576129 -0,39%
2021-03-02 1,582320 -1,29%
2021-03-01 1,602971 +3,26%
2021-02-26 1,552294 -0,71%
2021-02-25 1,563350 -2,22%
2021-02-24 1,598920 +0,01%
2021-02-23 1,598757 -0,15%
2021-02-22 1,601129 -3,54%
2021-02-19 1,659941 +0,92%
2021-02-18 1,644881 -2,00%
2021-02-17 1,678493 -0,32%
2021-02-16 1,683874 +1,10%
2021-02-15 1,665489 -0,15%
2021-02-12 1,667996 +0,49%
2021-02-11 1,659800 +1,23%
2021-02-10 1,639570 +0,13%
2021-02-09 1,637404 +0,49%
2021-02-08 1,629396 +0,83%
2021-02-05 1,615997 +0,73%
2021-02-04 1,604272 +1,00%
2021-02-03 1,588329 +0,68%
2021-02-02 1,577571 +1,63%
2021-02-01 1,552298 +3,44%
2021-01-29 1,500603 -2,84%
2021-01-28 1,544410 +0,49%
2021-01-27 1,536816 -2,23%
2021-01-26 1,571925 -0,41%
2021-01-25 1,578396 +0,75%
2021-01-22 1,566591 -0,90%
2021-01-21 1,580812 -0,61%
2021-01-20 1,590545 +1,32%
2021-01-19 1,569894 +1,16%
2021-01-18 1,551844 -0,11%
2021-01-15 1,553482 -1,12%
2021-01-14 1,571075 +1,56%
2021-01-13 1,546982 +0,51%
2021-01-12 1,539196 -0,12%
2021-01-11 1,541020 +0,09%
2021-01-08 1,539566 +2,46%
2021-01-07 1,502629 +1,78%
2021-01-06 1,476383 -0,87%
2021-01-05 1,489283 +1,53%
2021-01-04 1,466769 -0,67%
2020-12-31 1,476686 -0,45%
2020-12-30 1,483342 +1,83%
2020-12-29 1,456640 +1,37%
2020-12-28 1,436983 -0,47%
2020-12-23 1,443806 +0,60%
2020-12-22 1,435136 +0,53%
2020-12-21 1,427502 -0,26%
2020-12-18 1,431227 +0,67%
2020-12-17 1,421707 +0,25%
2020-12-16 1,418222 +0,37%
2020-12-15 1,412929 +1,70%
2020-12-14 1,389269 -1,22%
2020-12-11 1,406476 -0,06%
2020-12-10 1,407336 +0,02%
2020-12-09 1,407093 -1,22%
2020-12-08 1,424484 -0,36%
2020-12-07 1,429683 +0,54%
2020-12-04 1,421944 +2,12%
2020-12-03 1,392454 -0,23%
2020-12-02 1,395646 +0,49%
2020-12-01 1,388882 +0,24%
2020-11-30 1,385533 -3,10%
2020-11-27 1,429812 +0,28%
2020-11-26 1,425766 +0,03%
2020-11-25 1,425369 -0,57%
2020-11-24 1,433533 +1,21%
2020-11-23 1,416435 +1,29%
2020-11-20 1,398416 +0,90%
2020-11-19 1,385917 -0,30%
2020-11-18 1,390053 -0,65%
2020-11-17 1,399095 +0,16%
2020-11-16 1,396893 +1,47%
2020-11-13 1,376679 +2,17%
2020-11-12 1,347374 -0,48%
2020-11-11 1,353810 +1,20%
2020-11-10 1,337746 -2,85%
2020-11-09 1,377010 +1,27%
2020-11-06 1,359702 +0,44%
2020-11-05 1,353744 -0,23%
2020-11-04 1,356828 +2,71%
2020-11-03 1,321065 -1,20%
2020-11-02 1,337122 +1,56%
2020-10-30 1,316598 -1,44%
2020-10-29 1,335822 +1,28%
2020-10-28 1,318880 -1,47%
2020-10-27 1,338516 +0,56%
2020-10-26 1,331118 -0,38%
2020-10-22 1,336133 +0,41%
2020-10-21 1,330738 +0,14%
2020-10-20 1,328940 +0,36%
2020-10-19 1,324187 -0,49%
2020-10-16 1,330714 +0,30%
2020-10-15 1,326679 -0,59%
2020-10-14 1,334572 +0,20%
2020-10-13 1,331847 +1,22%
2020-10-12 1,315831 +1,61%
2020-10-09 1,295022 +0,10%
2020-10-08 1,293673 +0,74%
2020-10-07 1,284219 +0,78%
2020-10-06 1,274341 +0,32%
2020-10-05 1,270288 +1,60%
2020-10-02 1,250231 -0,89%
2020-10-01 1,261486 -0,84%
2020-09-30 1,272180 +1,66%
2020-09-29 1,251346 -1,48%
2020-09-28 1,270135 +1,59%
2020-09-25 1,250206 +0,71%
2020-09-24 1,241363 -1,15%
2020-09-23 1,255747 -0,48%
2020-09-22 1,261855 +0,67%
2020-09-21 1,253475 +0,02%
2020-09-18 1,253193 -0,98%
2020-09-17 1,265566 -0,41%
2020-09-16 1,270790 +0,25%
2020-09-15 1,267636 +1,88%
2020-09-14 1,244241 +1,38%
2020-09-11 1,227271 +0,27%
2020-09-10 1,223915 -1,31%
2020-09-09 1,240140 +1,01%
2020-09-08 1,227769 -2,33%
2020-09-07 1,257054 +0,02%
2020-09-04 1,256796 +0,22%
2020-09-03 1,254012 -1,81%
2020-09-02 1,277069 +0,93%
2020-09-01 1,265340 +2,66%
2020-08-31 1,232568 -2,06%
2020-08-28 1,258437 +0,06%
2020-08-27 1,257719 -0,80%
2020-08-26 1,267908 +1,23%
2020-08-25 1,252517 +1,35%
2020-08-24 1,235847 +2,78%
2020-08-19 1,202391 -0,22%
2020-08-18 1,205043 -0,17%
2020-08-17 1,207148 +1,76%
2020-08-14 1,186230 -0,37%
2020-08-13 1,190638 -0,77%
2020-08-12 1,199858 +1,09%
2020-08-11 1,186941 +0,14%
2020-08-10 1,185338 -0,30%
2020-08-07 1,188881 -1,31%
2020-08-06 1,204667 +0,10%
2020-08-05 1,203485 +0,40%
2020-08-04 1,198656 +0,99%
2020-08-03 1,186934 +1,04%
2020-07-31 1,174664 -0,48%
2020-07-30 1,180285 -1,83%
2020-07-29 1,202311 +0,76%
2020-07-28 1,193279 -0,86%
2020-07-27 1,203597 +1,68%
2020-07-24 1,183752 -0,12%
2020-07-23 1,185163 -1,57%
2020-07-22 1,204092 -1,49%
2020-07-21 1,222267 -0,01%
2020-07-20 1,222420 +1,40%
2020-07-17 1,205485 -0,05%
2020-07-16 1,206113 -0,94%
2020-07-15 1,217591 -0,06%
2020-07-14 1,218295 -0,58%
2020-07-13 1,225379 -0,55%
2020-07-10 1,232101 -0,70%
2020-07-09 1,240829 +0,55%
2020-07-08 1,233996 +2,44%
2020-07-07 1,204639 -0,70%
2020-07-06 1,213145 +3,09%
2020-07-03 1,176734 +0,40%
2020-07-02 1,172072 +1,91%
2020-07-01 1,150154 +0,28%
2020-06-30 1,146990 -0,49%
2020-06-29 1,152597 +0,44%
2020-06-26 1,147492 -1,14%
2020-06-25 1,160743 +1,38%
2020-06-24 1,144930 -0,57%
2020-06-23 1,151474 +1,69%
2020-06-22 1,132386 +0,25%
2020-06-19 1,129563 +0,14%
2020-06-18 1,127988 +0,57%
2020-06-17 1,121570 +0,64%
2020-06-16 1,114388 +1,35%
2020-06-15 1,099544 -1,09%
2020-06-12 1,111709 +2,42%
2020-06-11 1,085390 -3,49%
2020-06-10 1,124601 -0,21%
2020-06-09 1,126981 -0,91%
2020-06-08 1,137285 +0,34%
2020-06-05 1,133477 +2,89%
2020-06-04 1,101593 -1,79%
2020-06-03 1,121674 +1,96%
2020-06-02 1,100150 +3,42%
2020-05-29 1,063750 +0,22%
2020-05-28 1,061398 -1,31%
2020-05-27 1,075490 +0,81%
2020-05-26 1,066862 +0,69%
2020-05-25 1,059555 +0,40%
2020-05-22 1,055328 -1,46%
2020-05-21 1,070970 -1,10%
2020-05-20 1,082828 +0,50%
2020-05-19 1,077493 -1,63%
2020-05-18 1,095345 +2,50%
2020-05-15 1,068583 -0,60%
2020-05-14 1,074988 +0,57%
2020-05-13 1,068914 +0,21%
2020-05-12 1,066698 -0,52%
2020-05-11 1,072322 -0,14%
2020-05-08 1,073859 +1,61%
2020-05-07 1,056851 +0,26%
2020-05-06 1,054095 +0,01%
2020-05-05 1,053997 +0,51%
2020-05-04 1,048673 -2,77%
2020-04-30 1,078595 -3,09%
2020-04-29 1,113008 +1,93%
2020-04-28 1,091899 +0,89%
2020-04-27 1,082288 +1,39%
2020-04-24 1,067503 -1,69%
2020-04-23 1,085829 +0,17%
2020-04-22 1,083968 +3,67%
2020-04-21 1,045627 -2,35%
2020-04-20 1,070737 -0,80%
2020-04-17 1,079410 +1,53%
2020-04-16 1,063175 +1,54%
2020-04-15 1,047024 -1,10%
2020-04-14 1,058687 +1,02%
2020-04-09 1,048042 -1,92%
2020-04-08 1,068569 +0,76%
2020-04-07 1,060461 -1,53%
2020-04-06 1,076936 +3,97%
2020-04-03 1,035818 -0,50%
2020-04-02 1,041031 +3,22%
2020-04-01 1,008565 -1,79%
2020-03-31 1,026939 +1,46%
2020-03-30 1,012147 +2,56%
2020-03-27 0,986839 -4,86%
2020-03-26 1,037250 +2,60%
2020-03-25 1,010976 +1,40%
2020-03-24 0,997028 +6,54%
2020-03-23 0,935800 -1,81%
2020-03-20 0,953010 -1,58%
2020-03-19 0,968322 +2,89%
2020-03-18 0,941107 -4,59%
2020-03-17 0,986410 +6,77%
2020-03-16 0,923831 -8,69%
2020-03-13 1,011767 +6,95%
2020-03-12 0,946048 -8,13%
2020-03-11 1,029811 -3,12%
2020-03-10 1,063022 +5,06%
2020-03-09 1,011788 -8,18%
2020-03-06 1,101966 -3,80%
2020-03-05 1,145505 -2,15%
2020-03-04 1,170636 +1,96%
2020-03-03 1,148143 -1,51%
2020-03-02 1,165706 +0,70%
2020-02-28 1,157660 -1,02%
2020-02-27 1,169577 -3,63%
2020-02-26 1,213611 +0,75%
2020-02-25 1,204562 -0,87%
2020-02-24 1,215152 -3,08%
2020-02-21 1,253761 -1,94%
2020-02-20 1,278522 -0,94%
2020-02-19 1,290666 +1,37%
2020-02-18 1,273194 -0,44%
2020-02-17 1,278853 +0,02%
2020-02-14 1,278616 -0,94%
2020-02-13 1,290690 -1,42%
2020-02-12 1,309294 +2,04%
2020-02-11 1,283059 +1,53%
2020-02-10 1,263730 +0,41%
2020-02-07 1,258590 -0,95%
2020-02-06 1,270703 +0,75%
2020-02-05 1,261235 +0,95%
2020-02-04 1,249363 +2,31%
2020-02-03 1,221135 +1,61%
2020-01-31 1,201837 -2,33%
2020-01-30 1,230526 -1,61%
2020-01-29 1,250639 -0,04%
2020-01-28 1,251182 +1,49%
2020-01-27 1,232794 -2,87%
2020-01-24 1,269163 -0,75%
2020-01-23 1,278745 -0,31%
2020-01-22 1,282686 +0,79%
2020-01-21 1,272661 -2,09%
2020-01-20 1,299820 -0,50%
2020-01-17 1,306406 +1,38%
2020-01-16 1,288603 +0,90%
2020-01-15 1,277104 -1,13%
2020-01-14 1,291739 -0,73%
2020-01-13 1,301186 +1,12%
2020-01-10 1,286762 +0,45%
2020-01-09 1,280985 +1,41%
2020-01-08 1,263215 +0,33%
2020-01-07 1,259095 +1,08%
2020-01-06 1,245638 -0,68%
2020-01-03 1,254170 -1,00%
2020-01-02 1,266886 +2,07%
2019-12-31 1,241175 -0,16%
2019-12-30 1,243177 -1,04%
2019-12-23 1,256297 +0,69%
2019-12-20 1,247644 +0,47%
2019-12-19 1,241783 -0,23%
2019-12-18 1,244676 +1,15%
2019-12-17 1,230473 +1,07%
2019-12-16 1,217411 +0,34%
2019-12-13 1,213288 +0,03%
2019-12-12 1,212896 +1,38%
2019-12-11 1,196331 +0,61%
2019-12-10 1,189130 -0,27%
2019-12-09 1,192377 -0,12%
2019-12-06 1,193792 +1,05%
2019-12-05 1,181388 +0,51%
2019-12-04 1,175388 +0,78%
2019-12-03 1,166266 -0,62%
2019-12-02 1,173576 -1,35%
2019-11-29 1,189580 -1,49%
2019-11-28 1,207603 -0,16%
2019-11-27 1,209490 +0,78%
2019-11-26 1,200071 -0,35%
2019-11-25 1,204252 +1,31%
2019-11-22 1,188652 +0,65%
2019-11-21 1,180947 +0,49%
2019-11-20 1,175149 -0,12%
2019-11-19 1,176555 -0,68%
2019-11-18 1,184664 -0,49%
2019-11-15 1,190536 +0,75%
2019-11-14 1,181730 -0,14%
2019-11-13 1,183410 -1,11%
2019-11-12 1,196702 -0,18%
2019-11-11 1,198817 -0,47%
2019-11-08 1,204517 -0,46%
2019-11-07 1,210110 +1,32%
2019-11-06 1,194380 +0,06%
2019-11-05 1,193680 +1,32%
2019-11-04 1,178157 +2,71%
2019-10-31 1,147090 -0,98%
2019-10-30 1,158402 -0,30%
2019-10-29 1,161866 +0,03%
2019-10-28 1,161471 +0,40%
2019-10-25 1,156895 +0,79%
2019-10-24 1,147796 +0,86%
2019-10-22 1,138016 +0,31%
2019-10-21 1,134501 +0,18%
2019-10-18 1,132432 -1,12%
2019-10-17 1,145280 -0,91%
2019-10-16 1,155809 +0,03%
2019-10-15 1,155446 +0,86%
2019-10-14 1,145562 -0,53%
2019-10-11 1,151700 +1,33%
2019-10-10 1,136621 -0,14%
2019-10-09 1,138264 +0,91%
2019-10-08 1,128020 -0,66%
2019-10-07 1,135570 -0,36%
2019-10-04 1,139638 +0,40%
2019-10-03 1,135065 +0,71%
2019-10-02 1,127075 -1,73%
2019-10-01 1,146934 -0,68%
2019-09-30 1,154780 +0,48%
2019-09-27 1,149311 -1,53%
2019-09-26 1,167153 +0,96%
2019-09-25 1,156080 +1,38%
2019-09-24 1,140315 -1,68%
2019-09-23 1,159820 +0,33%
2019-09-20 1,156048 +0,86%
2019-09-19 1,146168 -0,66%
2019-09-18 1,153786 -0,28%
2019-09-17 1,157057 -0,01%
2019-09-16 1,157169 +0,46%
2019-09-13 1,151867 -0,16%
2019-09-12 1,153728 +0,12%
2019-09-11 1,152386 +1,17%
2019-09-10 1,139033 +0,44%
2019-09-09 1,134025 +0,30%
2019-09-06 1,130680 +0,28%
2019-09-05 1,127559 +1,24%
2019-09-04 1,113751 +1,25%
2019-09-03 1,099963 -1,59%
2019-09-02 1,117687 +0,09%
2019-08-30 1,116690 +1,35%
2019-08-29 1,101862 +1,75%
2019-08-28 1,082888 +0,55%
2019-08-27 1,077004 +0,49%
2019-08-26 1,071789 +0,64%
2019-08-23 1,064954 -2,04%
2019-08-22 1,087124 -1,13%
2019-08-21 1,099540 +2,10%
2019-08-16 1,076918 +1,12%
2019-08-15 1,064994 +0,97%
2019-08-14 1,054733 -1,71%
2019-08-13 1,073074 +1,41%
2019-08-12 1,058200 -1,36%
2019-08-09 1,072811 -1,17%
2019-08-08 1,085473 +1,14%
2019-08-07 1,073212 +0,61%
2019-08-06 1,066746 +0,81%
2019-08-05 1,058145 -4,52%
2019-08-02 1,108274 -1,49%
2019-08-01 1,125046 -1,36%
2019-07-31 1,140592 -0,62%
2019-07-30 1,147675 -1,24%
2019-07-29 1,162113 +0,17%
2019-07-26 1,160122 +0,20%
2019-07-25 1,157820 -0,90%
2019-07-24 1,168389 -0,05%
2019-07-23 1,168963 +0,90%
2019-07-22 1,158549 +0,10%
2019-07-19 1,157428 -0,15%
2019-07-18 1,159131 -0,12%
2019-07-17 1,160474 -0,15%
2019-07-16 1,162223 +0,39%
2019-07-15 1,157765 +0,32%
2019-07-12 1,154057 +0,15%
2019-07-11 1,152357 +0,17%
2019-07-10 1,150357 +0,47%
2019-07-09 1,144952 +0,19%
2019-07-08 1,142750 -0,66%
2019-07-05 1,150389 +0,55%
2019-07-04 1,144073 +0,18%
2019-07-03 1,142007 -0,23%
2019-07-02 1,144588 -0,44%
2019-07-01 1,149594 +2,23%
2019-06-28 1,124516 -0,30%
2019-06-27 1,127893 +0,41%
2019-06-26 1,123286 +0,84%
2019-06-25 1,113898 -1,01%
2019-06-24 1,125222 -0,23%
2019-06-21 1,127818 -0,70%
2019-06-20 1,135751 +0,95%
2019-06-19 1,125107 +0,30%
2019-06-18 1,121721 +2,69%
2019-06-17 1,092374 -0,08%
2019-06-14 1,093293 -0,50%
2019-06-13 1,098765 +0,16%
2019-06-12 1,097021 -0,58%
2019-06-11 1,103438 +2,29%
2019-06-07 1,078727 +0,16%
2019-06-06 1,076984 -0,36%
2019-06-05 1,080833 -0,92%
2019-06-04 1,090815 +0,31%
2019-06-03 1,087415 -0,29%
2019-05-31 1,090530 -0,32%
2019-05-30 1,093987 +0,21%
2019-05-29 1,091717 +0,13%
2019-05-28 1,090299 +0,65%
2019-05-27 1,083300 +0,18%
2019-05-24 1,081387 -0,07%
2019-05-23 1,082165 -1,57%
2019-05-22 1,099376 -0,60%
2019-05-21 1,106058 +1,25%
2019-05-20 1,092368 -0,71%
2019-05-17 1,100231 -1,73%
2019-05-16 1,119612 -0,02%
2019-05-15 1,119843 +0,13%
2019-05-14 1,118425 +1,60%
2019-05-13 1,100805 -2,52%
2019-05-10 1,129207 -0,26%
2019-05-09 1,132097 -1,41%
2019-05-08 1,148311 +0,07%
2019-05-07 1,147510 -1,54%
2019-05-06 1,165453 -1,58%
2019-05-03 1,184159 +0,40%
2019-05-02 1,179440 +0,29%
2019-04-30 1,176028 -0,25%
2019-04-29 1,179025 +0,01%
2019-04-26 1,178892 +0,12%
2019-04-25 1,177428 +0,07%
2019-04-24 1,176636 +0,06%
2019-04-23 1,175976 +0,14%
2019-04-18 1,174311 +1,06%
2019-04-17 1,162030 -0,05%
2019-04-16 1,162624 +0,73%
2019-04-15 1,154143 -0,98%
2019-04-12 1,165577 -0,51%
2019-04-11 1,171550 -0,76%
2019-04-10 1,180514 -0,24%
2019-04-09 1,183335 +0,03%
2019-04-08 1,182984 -0,29%
2019-04-05 1,186372 +1,37%
2019-04-04 1,170360 +0,87%
2019-04-03 1,160235 -0,46%
2019-04-02 1,165606 -0,19%
2019-04-01 1,167862 +1,43%
2019-03-29 1,151432 +1,46%
2019-03-28 1,134864 +0,97%
2019-03-27 1,123931 -0,53%
2019-03-26 1,129890 +1,71%
2019-03-25 1,110913 -0,06%
2019-03-22 1,111590 -1,63%
2019-03-21 1,129954 +0,56%
2019-03-20 1,123692 -0,41%
2019-03-19 1,128265 -0,39%
2019-03-18 1,132702 +1,69%
2019-03-14 1,113869 -0,27%
2019-03-13 1,116878 -0,09%
2019-03-12 1,117840 -0,17%
2019-03-11 1,119693 +2,17%
2019-03-08 1,095892 -1,13%
2019-03-07 1,108423 -0,35%
2019-03-06 1,112285 -0,73%
2019-03-05 1,120514 +1,12%
2019-03-04 1,108129 +0,07%
2019-03-01 1,107351 +0,13%
2019-02-28 1,105902 -1,10%
2019-02-27 1,118200 -0,41%
2019-02-26 1,122753 -0,77%
2019-02-25 1,131443 +0,46%
2019-02-22 1,126231 +1,26%
2019-02-21 1,112187 -0,23%
2019-02-20 1,114708 +0,39%
2019-02-19 1,110400 +0,02%
2019-02-18 1,110195 -0,28%
2019-02-15 1,113333 -0,03%
2019-02-14 1,113683 -0,11%
2019-02-13 1,114900 +0,23%
2019-02-12 1,112300 +0,22%
2019-02-11 1,109900 +0,33%
2019-02-08 1,106200 -0,16%
2019-02-07 1,108000 -0,82%
2019-02-06 1,117200 -0,68%
2019-02-05 1,124800 +1,11%
2019-02-04 1,112400 +0,25%
2019-02-01 1,109600 +0,07%
2019-01-31 1,108800 +1,48%
2019-01-30 1,092600 +1,29%
2019-01-29 1,078700 -0,24%
2019-01-28 1,081300 -1,66%
2019-01-25 1,099600 -0,37%
2019-01-24 1,103700 +1,68%
2019-01-23 1,085500 +0,65%
2019-01-22 1,078500 -1,73%
2019-01-21 1,097500 -0,21%
2019-01-18 1,099800 +0,46%
2019-01-17 1,094800 -0,05%
2019-01-16 1,095400 +0,29%
2019-01-15 1,092200 +1,59%
2019-01-14 1,075100 -0,69%
2019-01-11 1,082600 -0,06%
2019-01-10 1,083200 +0,61%
2019-01-09 1,076600 +0,93%
2019-01-08 1,066700 +1,23%
2019-01-07 1,053700 -0,34%
2019-01-04 1,057300 +2,94%
2019-01-03 1,027100 -2,53%
2019-01-02 1,053800 +2,19%
2018-12-28 1,031200 +0,60%
2018-12-27 1,025100 +0,90%
2018-12-21 1,016000 -0,37%
2018-12-20 1,019800 -0,71%
2018-12-19 1,027100 -1,21%
2018-12-18 1,039700 -0,29%
2018-12-17 1,042700 -1,62%
2018-12-14 1,059900 -0,82%
2018-12-13 1,068700 +0,69%
2018-12-12 1,061400 +0,80%
2018-12-11 1,053000 +0,86%
2018-12-10 1,044000 -1,20%
2018-12-07 1,056700 -1,28%
2018-12-06 1,070400 -1,10%
2018-12-05 1,082300 -0,16%
2018-12-04 1,084000 -1,42%
2018-12-03 1,099600 +0,84%
2018-11-30 1,090400 +0,93%
2018-11-29 1,080400 -0,70%
2018-11-28 1,088000 +1,45%
2018-11-27 1,072400 +1,24%
2018-11-26 1,059300 +0,98%
2018-11-23 1,049000 -0,41%
2018-11-22 1,053300 -0,25%
2018-11-21 1,055900 +1,63%
2018-11-20 1,039000 -1,63%
2018-11-19 1,056200 -1,66%
2018-11-16 1,074000 -0,72%
2018-11-15 1,081800 +1,65%
2018-11-14 1,064200 +0,66%
2018-11-13 1,057200 +0,00%
2018-11-12 1,057200 -0,16%
2018-11-09 1,058900 -1,07%
2018-11-08 1,070400 -1,75%
2018-11-07 1,089500 +1,04%
2018-11-06 1,078300 -0,19%
2018-11-05 1,080300 +1,22%
2018-10-31 1,067300 +1,26%
2018-10-30 1,054000 +2,17%
2018-10-29 1,031600 -2,03%
2018-10-26 1,053000 -0,38%
2018-10-25 1,057000 +2,18%
2018-10-24 1,034400 -2,12%
2018-10-19 1,056800 -0,02%
2018-10-18 1,057000 -1,96%
2018-10-17 1,078100 -0,12%
2018-10-16 1,079400 +1,96%
2018-10-15 1,058700 -1,30%
2018-10-12 1,072600 +2,28%
2018-10-11 1,048700 -1,40%
2018-10-10 1,063600 -2,68%
2018-10-09 1,092900 -0,48%
2018-10-08 1,098200 +0,93%
2018-10-05 1,088100 -0,41%
2018-10-04 1,092600 -1,91%
2018-10-03 1,113900 +0,48%
2018-10-02 1,108600 -0,28%
2018-10-01 1,111700 +0,29%
2018-09-28 1,108500 -0,15%
2018-09-27 1,110200 +1,39%
2018-09-26 1,095000 +0,40%
2018-09-25 1,090600 +0,39%
2018-09-24 1,086400 -1,07%
2018-09-21 1,098200 +0,48%
2018-09-20 1,093000 +0,17%
2018-09-19 1,091100 +0,98%
2018-09-18 1,080500 +0,25%
2018-09-17 1,077800 -1,16%
2018-09-14 1,090500 +0,83%
2018-09-13 1,081500 -0,07%
2018-09-12 1,082300 +0,54%
2018-09-11 1,076500 -0,28%
2018-09-10 1,079500 -1,25%
2018-09-07 1,093200 +0,60%
2018-09-06 1,086700 +0,02%
2018-09-05 1,086500 -1,62%
2018-09-04 1,104400 -1,18%
2018-09-03 1,117600 -0,09%
2018-08-31 1,118600 +1,15%
2018-08-30 1,105900 -1,40%
2018-08-29 1,121600 +1,32%
2018-08-28 1,107000 -0,57%
2018-08-27 1,113300 +1,38%
2018-08-24 1,098100 +0,44%
2018-08-23 1,093300 -0,84%
2018-08-22 1,102600 +0,11%
2018-08-21 1,101400 -0,22%
2018-08-17 1,103800 -0,16%
2018-08-16 1,105600 +0,05%
2018-08-15 1,105000 -1,69%
2018-08-14 1,124000 +0,71%
2018-08-13 1,116100 -1,07%
2018-08-10 1,128200 -0,14%
2018-08-09 1,129800 +0,53%
2018-08-08 1,123800 -0,43%
2018-08-07 1,128600 -0,04%
2018-08-06 1,129000 -0,59%
2018-08-03 1,135700 +0,81%
2018-08-02 1,126600 +0,04%
2018-08-01 1,126100 -0,49%
2018-07-31 1,131700 -0,39%
2018-07-30 1,136100 -0,99%
2018-07-27 1,147500 -0,34%
2018-07-26 1,151400 -0,66%
2018-07-25 1,159100 +1,20%
2018-07-24 1,145300 +0,93%
2018-07-23 1,134800 +0,24%
2018-07-20 1,132100 +0,18%
2018-07-19 1,130100 -0,15%
2018-07-18 1,131800 -0,04%
2018-07-17 1,132300 +1,32%
2018-07-16 1,117600 -0,52%
2018-07-13 1,123400 -0,62%
2018-07-12 1,130400 +1,07%
2018-07-11 1,118400 -0,66%
2018-07-10 1,125800 +0,21%
2018-07-09 1,123400 +1,30%
2018-07-06 1,109000 +0,84%
2018-07-05 1,099800 -0,66%
2018-07-04 1,107100 -0,49%
2018-07-03 1,112500 -0,63%
2018-07-02 1,119600 -0,10%
2018-06-29 1,120700 +0,10%
2018-06-28 1,119600 +1,09%
2018-06-27 1,107500 -1,01%
2018-06-26 1,118800 +0,77%
2018-06-25 1,110200 -1,77%
2018-06-22 1,130200 +0,06%
2018-06-21 1,129500 -1,16%
2018-06-20 1,142800 +1,08%
2018-06-19 1,130600 -1,11%
2018-06-18 1,143300 -0,10%
2018-06-15 1,144400 -1,02%
2018-06-14 1,156200 +2,02%
2018-06-13 1,133300 -0,82%
2018-06-12 1,142700 +0,39%
2018-06-11 1,138300 +0,38%
2018-06-08 1,134000 +0,79%
2018-06-07 1,125100 -1,12%
2018-06-06 1,137900 +0,06%
2018-06-05 1,137200 -0,70%
2018-06-04 1,145200 +0,83%
2018-06-01 1,135800 +1,17%
2018-05-31 1,122700 -0,12%
2018-05-30 1,124100 -0,75%
2018-05-29 1,132600 -0,64%
2018-05-28 1,139900 -0,08%
2018-05-25 1,140800 +0,45%
2018-05-24 1,135700 -0,80%
2018-05-23 1,144900 +0,32%
2018-05-22 1,141200 +0,14%
2018-05-18 1,139600 -0,83%
2018-05-17 1,149100 -1,19%
2018-05-16 1,162900 +1,04%
2018-05-15 1,150900 -0,16%
2018-05-14 1,152700 +0,59%
2018-05-11 1,145900 -0,06%
2018-05-10 1,146600 +0,72%
2018-05-09 1,138400 +0,71%
2018-05-08 1,130400 +0,69%
2018-05-07 1,122700 +0,63%
2018-05-04 1,115700 +0,73%
2018-05-03 1,107600 -0,58%
2018-05-02 1,114100 +0,76%
2018-04-27 1,105700 +0,73%
2018-04-26 1,097700 +1,34%
2018-04-25 1,083200 -0,34%
2018-04-24 1,086900 -0,46%
2018-04-23 1,091900 +0,17%
2018-04-20 1,090100 -0,39%
2018-04-19 1,094400 -0,48%
2018-04-18 1,099700 +1,06%
2018-04-17 1,088200 +1,06%
2018-04-16 1,076800 -0,70%
2018-04-13 1,084400 -1,53%
2018-04-12 1,101300 +0,38%
2018-04-11 1,097100 +0,05%
2018-04-10 1,096600 +1,66%
2018-04-09 1,078700 -0,36%
2018-04-06 1,082600 -1,47%
2018-04-05 1,098800 +0,57%
2018-04-04 1,092600 -0,09%
2018-04-03 1,093600 -1,14%
2018-03-29 1,106200 +1,58%
2018-03-28 1,089000 +0,04%
2018-03-27 1,088600 -1,48%
2018-03-26 1,105000 +1,58%
2018-03-23 1,087800 -1,42%
2018-03-22 1,103500 -2,20%
2018-03-21 1,128300 -0,34%
2018-03-20 1,132100 +1,17%
2018-03-19 1,119000 -1,24%
2018-03-14 1,133000 +0,35%
2018-03-13 1,129000 -1,55%
2018-03-12 1,146800 +0,42%
2018-03-09 1,142000 +1,35%
2018-03-08 1,126800 +0,77%
2018-03-07 1,118200 -0,59%
2018-03-06 1,124800 -0,32%
2018-03-05 1,128400 +0,36%
2018-03-02 1,124300 -0,30%
2018-03-01 1,127700 -1,20%
2018-02-28 1,141400 -1,03%
2018-02-27 1,153300 -1,20%
2018-02-26 1,167300 +0,54%
2018-02-23 1,161000 +1,65%
2018-02-22 1,142200 +0,10%
2018-02-21 1,141100 +0,32%
2018-02-20 1,137500 +0,86%
2018-02-19 1,127800 -0,04%
2018-02-16 1,128200 +0,17%
2018-02-15 1,126300 +0,40%
2018-02-14 1,121800 +1,79%
2018-02-13 1,102100 -0,27%
2018-02-12 1,105100 +0,97%
2018-02-09 1,094500 +1,34%
2018-02-08 1,080000 -2,72%
2018-02-07 1,110200 -1,63%
2018-02-06 1,128600 +1,76%
2018-02-05 1,109100 -1,93%
2018-02-02 1,130900 -2,06%
2018-02-01 1,154700 -1,69%
2018-01-31 1,174500 +0,42%
2018-01-30 1,169600 -1,12%
2018-01-29 1,182800 -1,03%
2018-01-26 1,195100 +1,69%
2018-01-25 1,175200 +0,38%
2018-01-24 1,170800 +0,81%
2018-01-23 1,161400 -0,01%
2018-01-22 1,161500 +0,26%
2018-01-19 1,158500 +0,75%
2018-01-18 1,149900 -0,23%
2018-01-17 1,152600 +1,52%
2018-01-16 1,135300 +0,30%
2018-01-15 1,131900 -0,51%
2018-01-12 1,137700 -0,90%
2018-01-11 1,148000 -0,22%
2018-01-10 1,150500 -0,81%
2018-01-09 1,159900 +0,31%
2018-01-08 1,156300 +1,13%
2018-01-05 1,143400 +1,56%
2018-01-04 1,125800 -0,36%
2018-01-03 1,129900 +0,59%
2018-01-02 1,123300 +1,84%
2017-12-29 1,103000 +0,01%
2017-12-28 1,102900 -0,30%
2017-12-27 1,106200 -0,90%
2017-12-22 1,116200 +0,11%
2017-12-21 1,115000 +0,65%
2017-12-20 1,107800 +0,05%
2017-12-19 1,107300 -0,84%
2017-12-18 1,116700 +0,49%
2017-12-15 1,111300 +0,45%
2017-12-14 1,106300 -0,19%
2017-12-13 1,108400 -0,26%
2017-12-12 1,111300 -0,13%
2017-12-11 1,112700 +0,87%
2017-12-08 1,103100 +0,18%
2017-12-07 1,101100 +0,26%
2017-12-06 1,098200 +0,04%
2017-12-05 1,097800 +0,23%
2017-12-04 1,095300 +0,02%
2017-12-01 1,095100 -0,34%
2017-11-30 1,098800 -0,55%
2017-11-29 1,104900 -1,56%
2017-11-28 1,122400 +0,67%
2017-11-27 1,114900 -1,42%
2017-11-24 1,131000 -0,31%
2017-11-23 1,134500 -0,39%
2017-11-22 1,138900 -0,25%
2017-11-21 1,141700 +1,13%
2017-11-20 1,128900 +0,31%
2017-11-17 1,125400 +0,43%
2017-11-16 1,120600 +1,60%
2017-11-15 1,103000 +0,18%
2017-11-14 1,101000 -2,37%
2017-11-13 1,127700 -0,24%
2017-11-10 1,130400 -0,55%
2017-11-09 1,136700 -1,14%
2017-11-08 1,149800 +0,23%
2017-11-07 1,147200 -0,26%
2017-11-06 1,150200 +1,46%
2017-11-03 1,133600 +0,10%
2017-11-02 1,132500 +0,12%
2017-10-31 1,131100 +0,66%
2017-10-30 1,123700 -0,45%
2017-10-27 1,128800 +0,86%
2017-10-26 1,119200 +0,67%
2017-10-25 1,111800 -0,88%
2017-10-24 1,121700 +0,36%
2017-10-20 1,117700 +0,56%
2017-10-19 1,111500 -1,16%
2017-10-18 1,124500 +0,06%
2017-10-17 1,123800 -0,25%
2017-10-16 1,126600 +0,23%
2017-10-13 1,124000 +0,94%
2017-10-12 1,113500 -0,23%
2017-10-11 1,116100 -0,68%
2017-10-10 1,123700 +0,18%
2017-10-09 1,121700 -0,26%
2017-10-06 1,124600 -0,42%
2017-10-05 1,129300 +0,61%
2017-10-04 1,122400 -0,51%
2017-10-03 1,128100 +1,01%
2017-10-02 1,116800 +1,04%
2017-09-29 1,105300 +0,87%
2017-09-28 1,095800 -0,62%
2017-09-27 1,102600 +0,37%
2017-09-26 1,098500 +0,58%
2017-09-25 1,092200 -1,11%
2017-09-22 1,104500 -0,32%
2017-09-21 1,108000 -0,29%
2017-09-20 1,111200 +0,50%
2017-09-19 1,105700 -0,83%
2017-09-18 1,114900 +0,52%
2017-09-15 1,109100 +0,39%
2017-09-14 1,104800 -0,40%
2017-09-13 1,109200 +0,92%
2017-09-12 1,099100 +0,19%
2017-09-11 1,097000 +1,88%
2017-09-08 1,076800 -0,48%
2017-09-07 1,082000 -0,33%
2017-09-06 1,085600 +0,82%
2017-09-05 1,076800 -1,34%
2017-09-04 1,091400 -0,18%
2017-09-01 1,093400 +0,90%
2017-08-31 1,083700 +0,06%
2017-08-30 1,083000 +1,16%
2017-08-29 1,070600 +0,50%
2017-08-28 1,065300 -0,98%
2017-08-25 1,075800 -0,95%
2017-08-24 1,086100 +0,62%
2017-08-23 1,079400 -0,04%
2017-08-22 1,079800 +1,48%
2017-08-21 1,064000 +0,00%
2017-08-18 1,064000 +0,09%
2017-08-17 1,063000 -0,90%
2017-08-16 1,072600 +0,17%
2017-08-15 1,070800 +0,81%
2017-08-14 1,062200 +0,44%
2017-08-11 1,057500 -0,18%
2017-08-10 1,059400 -2,21%
2017-08-09 1,083300 -0,09%
2017-08-08 1,084300 +0,30%
2017-08-07 1,081100 +0,65%
2017-08-04 1,074100 +1,20%
2017-08-03 1,061400 -0,10%
2017-08-02 1,062500 -0,88%
2017-08-01 1,071900 +0,49%
2017-07-31 1,066700 -0,70%
2017-07-28 1,074200 +0,06%
2017-07-27 1,073600 -0,02%
2017-07-26 1,073800 -0,09%
2017-07-25 1,074800 +0,21%
2017-07-24 1,072500 +0,79%
2017-07-21 1,064100 -0,11%
2017-07-20 1,065300 -1,39%
2017-07-19 1,080300 +0,76%
2017-07-18 1,072100 -0,28%
2017-07-17 1,075100 -0,21%
2017-07-14 1,077400 +0,14%
2017-07-13 1,075900 +0,22%
2017-07-12 1,073500 +1,64%
2017-07-11 1,056200 +0,24%
2017-07-10 1,053700 +1,15%
2017-07-07 1,041700 +0,21%
2017-07-06 1,039500 -1,76%
2017-07-05 1,058100 +0,47%
2017-07-04 1,053100 -0,17%
2017-07-03 1,054900 +0,81%
2017-06-30 1,046400 +0,22%
2017-06-29 1,044100 -1,57%
2017-06-28 1,060700 +0,62%
2017-06-27 1,054200 -2,15%
2017-06-26 1,077400 +0,56%
2017-06-23 1,071400 +0,07%
2017-06-22 1,070700 +0,35%
2017-06-21 1,067000 +0,45%
2017-06-20 1,062200 -0,64%
2017-06-19 1,069000 +1,57%
2017-06-16 1,052500 -0,40%
2017-06-15 1,056700 +0,33%
2017-06-14 1,053200 -0,31%
2017-06-13 1,056500 -0,27%
2017-06-12 1,059400 -0,71%
2017-06-09 1,067000 -1,33%
2017-06-08 1,081400 +1,50%
2017-06-07 1,065400 +0,44%
2017-06-06 1,060700 +0,69%
2017-06-02 1,053400 -0,59%
2017-06-01 1,059600 +0,59%
2017-05-31 1,053400 -1,01%
2017-05-30 1,064200 -0,38%
2017-05-29 1,068300 +0,21%
2017-05-26 1,066100 +0,60%
2017-05-25 1,059700 +0,17%
2017-05-24 1,057900 -0,26%
2017-05-23 1,060700 +0,54%
2017-05-22 1,055000 -0,20%
2017-05-19 1,057100 +0,89%
2017-05-18 1,047800 -1,79%
2017-05-17 1,066900 -2,49%
2017-05-16 1,094100 -0,26%
2017-05-15 1,097000 +0,05%
2017-05-12 1,096400 -0,09%
2017-05-11 1,097400 +0,26%
2017-05-10 1,094600 +0,35%
2017-05-09 1,090800 +1,49%
2017-05-08 1,074800 +0,86%
2017-05-05 1,065600 +0,54%
2017-05-04 1,059900 -1,31%
2017-05-03 1,074000 +0,09%
2017-05-02 1,073000 +0,49%
2017-04-28 1,067800 +0,10%
2017-04-27 1,066700 -0,29%
2017-04-26 1,069800 -0,05%
2017-04-25 1,070300 +0,52%
2017-04-24 1,064800 -0,36%
2017-04-21 1,068700 -0,06%
2017-04-20 1,069300 +0,63%
2017-04-19 1,062600 -0,67%
2017-04-18 1,069800 -0,27%
2017-04-13 1,072700 -0,20%
2017-04-12 1,074800 -0,53%
2017-04-11 1,080500 -0,46%
2017-04-10 1,085500 +0,32%
2017-04-07 1,082000 +0,51%
2017-04-06 1,076500 -0,04%
2017-04-05 1,076900 -0,33%
2017-04-04 1,080500 +0,50%
2017-04-03 1,075100 +0,26%
2017-03-31 1,072300 -0,25%
2017-03-30 1,075000 +0,21%
2017-03-29 1,072800 +0,87%
2017-03-28 1,063500 +0,93%
2017-03-27 1,053700 -0,66%
2017-03-24 1,060700 +0,55%
2017-03-23 1,054900 +0,36%
2017-03-22 1,051100 +0,58%
2017-03-21 1,045000 -2,53%
2017-03-20 1,072100 +1,17%
2017-03-17 1,059700 -0,39%
2017-03-16 1,063800 +0,59%
2017-03-14 1,057600 -0,74%
2017-03-13 1,065500 +1,17%
2017-03-10 1,053200 -0,15%
2017-03-09 1,054800 -0,53%
2017-03-08 1,060400 -0,11%
2017-03-07 1,061600 +0,37%
2017-03-06 1,057700 +0,01%
2017-03-03 1,057600 -0,40%
2017-03-02 1,061900 -0,76%
2017-03-01 1,070000 +1,18%
2017-02-28 1,057500 -0,46%
2017-02-27 1,062400 -0,68%
2017-02-24 1,069700 -0,81%
2017-02-23 1,078400 -0,37%
2017-02-22 1,082400 -0,19%
2017-02-21 1,084500 +1,90%
2017-02-20 1,064300 -0,11%
2017-02-17 1,065500 +0,45%
2017-02-16 1,060700 -1,00%
2017-02-15 1,071400 +0,49%
2017-02-14 1,066200 -0,16%
2017-02-13 1,067900 +1,17%
2017-02-10 1,055600 +1,20%
2017-02-09 1,043100 +0,27%
2017-02-08 1,040300 +0,75%
2017-02-07 1,032600 +0,03%
2017-02-06 1,032300 +0,07%
2017-02-03 1,031600 +0,14%
2017-02-02 1,030200 -0,06%
2017-02-01 1,030800 +0,44%
2017-01-31 1,026300 -1,04%
2017-01-30 1,037100 -1,11%
2017-01-27 1,048700 -0,26%
2017-01-26 1,051400 +0,52%
2017-01-25 1,046000 +0,63%
2017-01-24 1,039500 +1,07%
2017-01-23 1,028500 +1,05%
2017-01-20 1,017800 +0,31%
2017-01-19 1,014700 +0,00%
2017-01-18 1,014700 +0,52%
2017-01-17 1,009500 -0,39%
2017-01-16 1,013500 +0,47%
2017-01-13 1,008800 -0,41%
2017-01-12 1,013000 -0,76%
2017-01-11 1,020800 +0,53%
2017-01-10 1,015400 +1,40%
2017-01-09 1,001400 +0,08%
2017-01-06 1,000600 -0,30%
2017-01-05 1,003600 +0,77%
2017-01-04 0,995900 -0,45%
2017-01-03 1,000400 +2,20%
2017-01-02 0,978900 +0,43%
2016-12-30 0,974700 -1,01%
2016-12-29 0,984600 -0,03%
2016-12-28 0,984900 +0,73%
2016-12-27 0,977800 +0,29%
2016-12-23 0,975000 -0,10%
2016-12-22 0,976000 -0,94%
2016-12-21 0,985300 -0,48%
2016-12-20 0,990100 +0,58%
2016-12-19 0,984400 -0,64%
2016-12-16 0,990700 -1,35%
2016-12-15 1,004300 +0,23%
2016-12-14 1,002000 -1,05%
2016-12-13 1,012600 +0,65%
2016-12-12 1,006100 -1,58%
2016-12-09 1,022200 +0,55%
2016-12-08 1,016600 +1,79%
2016-12-07 0,998700 +1,29%
2016-12-06 0,986000 +0,81%
2016-12-05 0,978100 -0,28%
2016-12-02 0,980800 +0,04%
2016-12-01 0,980400 -2,53%
2016-11-30 1,005800 +1,55%
2016-11-29 0,990400 -0,43%
2016-11-28 0,994700 +0,60%
2016-11-25 0,988800 -0,63%
2016-11-24 0,995100 +0,07%
2016-11-23 0,994400 +0,89%
2016-11-22 0,985600 +0,48%
2016-11-21 0,980900 +0,57%
2016-11-18 0,975300 -0,10%
2016-11-17 0,976300 +0,18%
2016-11-16 0,974500 +0,30%
2016-11-15 0,971600 +1,53%
2016-11-14 0,957000 +0,01%
2016-11-11 0,956900 -0,45%
2016-11-10 0,961200 -2,48%
2016-11-09 0,985600 -1,29%
2016-11-08 0,998500 +0,33%
2016-11-07 0,995200 +3,67%
2016-11-04 0,960000 -0,95%
2016-11-03 0,969200 -0,84%
2016-11-02 0,977400 -3,93%
2016-10-28 1,017400 -1,10%
2016-10-27 1,028700 -0,21%
2016-10-26 1,030900 -1,11%
2016-10-25 1,042500 -0,18%
2016-10-24 1,044400 +0,65%
2016-10-21 1,037700 +0,87%
2016-10-20 1,028800 +0,83%
2016-10-19 1,020300 +0,21%
2016-10-18 1,018200 +1,61%
2016-10-17 1,002100 +0,16%
2016-10-14 1,000500 +1,06%
2016-10-13 0,990000 -1,15%
2016-10-12 1,001500 +0,61%
2016-10-11 0,995400 -0,74%
2016-10-10 1,002800 +1,86%
2016-10-07 0,984500 -0,46%
2016-10-06 0,989000 +0,51%
2016-10-05 0,984000 +0,61%
2016-10-04 0,978000 -0,46%
2016-10-03 0,982500 +0,95%
2016-09-30 0,973300 -0,08%
2016-09-29 0,974100 -1,24%
2016-09-28 0,986300 +0,70%
2016-09-27 0,979400 +1,82%
2016-09-26 0,961900 -1,10%
2016-09-23 0,972600 -1,30%
2016-09-22 0,985400 +0,09%
2016-09-21 0,984500 +2,05%
2016-09-20 0,964700 +0,19%
2016-09-19 0,962900 +0,67%
2016-09-16 0,956500 -0,51%
2016-09-15 0,961400 +1,32%
2016-09-14 0,948900 +0,12%
2016-09-13 0,947800 -2,14%
2016-09-12 0,968500 +1,23%
2016-09-09 0,956700 -2,59%
2016-09-08 0,982100 -0,01%
2016-09-07 0,982200 -0,48%
2016-09-06 0,986900 +0,95%
2016-09-05 0,977600 -0,05%
2016-09-02 0,978100 +1,73%
2016-09-01 0,961500 +0,34%
2016-08-31 0,958200 -0,57%
2016-08-30 0,963700 +0,73%
2016-08-29 0,956700 +0,53%
2016-08-26 0,951700 +0,43%
2016-08-25 0,947600 -0,05%
2016-08-24 0,948100 -0,47%
2016-08-23 0,952600 +0,06%
2016-08-22 0,952000 -1,13%
2016-08-19 0,962900 -0,08%
2016-08-18 0,963700 -0,43%
2016-08-17 0,967900 +0,06%
2016-08-16 0,967300 -1,08%
2016-08-15 0,977900 +0,68%
2016-08-12 0,971300 +0,36%
2016-08-11 0,967800 +1,64%
2016-08-10 0,952200 -0,70%
2016-08-09 0,958900 +0,32%
2016-08-08 0,955800 +0,64%
2016-08-05 0,949700 +1,03%
2016-08-04 0,940000 +0,89%
2016-08-03 0,931700 +1,03%
2016-08-02 0,922200 -1,07%
2016-08-01 0,932200 +0,08%
2016-07-29 0,931500 -0,83%
2016-07-28 0,939300 -1,20%
2016-07-27 0,950700 -0,56%
2016-07-26 0,956100 +1,28%
2016-07-25 0,944000 -1,09%
2016-07-22 0,954400 +0,77%
2016-07-21 0,947100 -0,31%
2016-07-20 0,950000 +0,56%
2016-07-19 0,944700 -0,23%
2016-07-18 0,946900 +0,61%
2016-07-15 0,941200 +0,49%
2016-07-14 0,936600 +0,99%
2016-07-13 0,927400 -0,37%
2016-07-12 0,930800 +0,86%
2016-07-11 0,922900 +1,50%
2016-07-08 0,909300 +1,27%
2016-07-07 0,897900 +0,04%
2016-07-06 0,897500 -0,68%
2016-07-05 0,903600 -1,11%
2016-07-04 0,913700 -0,19%
2016-07-01 0,915400 +0,66%
2016-06-30 0,909400 +1,15%
2016-06-29 0,899100 +1,92%
2016-06-28 0,882200 +1,88%
2016-06-27 0,865900 -0,82%
2016-06-24 0,873100 -1,24%
2016-06-23 0,884100 +1,03%
2016-06-22 0,875100 -0,47%
2016-06-21 0,879200 +1,41%
2016-06-20 0,867000 +1,13%
2016-06-17 0,857300 -0,49%
2016-06-16 0,861500 +0,43%
2016-06-15 0,857800 +0,26%
2016-06-14 0,855600 +0,48%
2016-06-13 0,851500 -1,14%
2016-06-10 0,861300 -1,59%
2016-06-09 0,875200 -0,34%
2016-06-08 0,878200 +0,60%
2016-06-07 0,873000 +0,81%
2016-06-06 0,866000 +0,00%
2016-06-03 0,866000 -1,31%
2016-06-02 0,877500 +0,53%
2016-06-01 0,872900 -0,74%
2016-05-31 0,879400 -0,45%
2016-05-30 0,883400 -0,28%
2016-05-27 0,885900 +1,13%
2016-05-26 0,876000 +0,34%
2016-05-25 0,873000 -0,40%
2016-05-24 0,876500 +1,39%
2016-05-23 0,864500 +0,22%
2016-05-20 0,862600 +0,29%
2016-05-19 0,860100 -0,98%
2016-05-18 0,868600 +0,44%
2016-05-17 0,864800 +1,25%
2016-05-13 0,854100 -1,40%
2016-05-12 0,866200 -0,26%
2016-05-11 0,868500 -0,50%
2016-05-10 0,872900 +1,58%
2016-05-09 0,859300 -0,59%
2016-05-06 0,864400 +0,58%
2016-05-05 0,859400 +0,54%
2016-05-04 0,854800 +0,08%
2016-05-03 0,854100 -1,67%
2016-05-02 0,868600 -2,25%
2016-04-29 0,888600 -0,52%
2016-04-28 0,893200 -1,52%
2016-04-27 0,907000 +0,38%
2016-04-26 0,903600 +0,58%
2016-04-25 0,898400 -1,23%
2016-04-22 0,909600 +0,55%
2016-04-21 0,904600 -0,20%
2016-04-20 0,906400 +0,38%
2016-04-19 0,903000 +0,41%
2016-04-18 0,899300 -0,77%
2016-04-15 0,906300 -0,14%
2016-04-14 0,907600 -0,29%
2016-04-13 0,910200 +2,92%
2016-04-12 0,884400 +1,76%
2016-04-11 0,869100 +0,64%
2016-04-08 0,863600 +1,35%
2016-04-07 0,852100 -1,03%
2016-04-06 0,861000 +0,16%
2016-04-05 0,859600 -0,89%
2016-04-04 0,867300 -1,78%
2016-04-01 0,883000 +0,06%
2016-03-31 0,882500 -1,04%
2016-03-30 0,891800 +1,01%
2016-03-29 0,882900 +0,57%
2016-03-25 0,877900 +0,08%
2016-03-24 0,877200 +0,50%
2016-03-23 0,872800 -1,09%
2016-03-22 0,882400 +0,39%
2016-03-21 0,879000 +0,77%
2016-03-18 0,872300 +1,11%
2016-03-17 0,862700 +0,78%
2016-03-16 0,856000 -1,25%
2016-03-11 0,866800 +2,23%
2016-03-10 0,847900 -0,68%
2016-03-09 0,853700 +0,44%
2016-03-08 0,850000 -1,48%
2016-03-07 0,862800 +0,26%
2016-03-05 0,860600 -0,01%
2016-03-04 0,860700 +1,34%
2016-03-03 0,849300 +0,45%
2016-03-02 0,845500 +1,50%
2016-03-01 0,833000 +3,06%
2016-02-29 0,808300 +0,51%
2016-02-26 0,804200 +1,12%
2016-02-25 0,795300 -0,03%
2016-02-24 0,795500 +0,61%
2016-02-23 0,790700 -2,06%
2016-02-22 0,807300 +2,99%
2016-02-19 0,783900 -0,47%
2016-02-18 0,787600 -0,59%
2016-02-17 0,792300 +2,23%
2016-02-16 0,775000 +3,36%
2016-02-15 0,749800 +0,73%
2016-02-12 0,744400 +2,25%
2016-02-11 0,728000 -2,08%
2016-02-10 0,743500 +0,27%
2016-02-09 0,741500 -1,62%
2016-02-08 0,753700 -1,61%
2016-02-05 0,766000 -1,95%
2016-02-04 0,781200 +0,45%
2016-02-03 0,777700 -0,55%
2016-02-02 0,782000 -2,41%
2016-02-01 0,801300 -1,15%
2016-01-29 0,810600 +3,02%
2016-01-28 0,786800 -0,78%
2016-01-27 0,793000 +0,00%
2016-01-26 0,793000 +0,38%
2016-01-25 0,790000 -1,15%
2016-01-22 0,799200 +1,69%
2016-01-21 0,785900 +1,00%
2016-01-20 0,778100 -1,78%
2016-01-19 0,792200 +0,87%
2016-01-18 0,785400 +0,18%
2016-01-15 0,784000 -3,93%
2016-01-14 0,816100 +2,36%
2016-01-13 0,797300 -1,67%
2016-01-12 0,810800 +0,51%
2016-01-11 0,806700 +0,45%
2016-01-08 0,803100 -0,32%
2016-01-07 0,805700 -4,27%
2016-01-06 0,841600 -1,64%
2016-01-05 0,855600 +0,75%
2016-01-04 0,849200 -2,98%
2015-12-31 0,875300 +0,86%
2015-12-30 0,867800 -1,62%
2015-12-29 0,882100 +0,59%
2015-12-28 0,876900 -2,01%
2015-12-23 0,894900 +1,88%
2015-12-22 0,878400 +0,55%
2015-12-21 0,873600 -0,34%
2015-12-18 0,876600 -2,11%
2015-12-17 0,895500 -0,40%
2015-12-16 0,899100 +1,77%
2015-12-15 0,883500 +1,99%
2015-12-14 0,866300 +0,39%
2015-12-12 0,862900 +0,00%
2015-12-11 0,862900 -3,03%
2015-12-10 0,889900 +0,79%
2015-12-09 0,882900 -0,73%
2015-12-08 0,889400 -1,17%
2015-12-07 0,899900 -0,71%
2015-12-04 0,906300 +1,07%
2015-12-03 0,896700 -2,64%
2015-12-02 0,921000 -0,96%
2015-12-01 0,929900 +0,68%
2015-11-30 0,923600 +0,46%
2015-11-27 0,919400 -0,78%
2015-11-26 0,926600 +0,15%
2015-11-25 0,925200 -0,65%
2015-11-24 0,931300 +0,26%
2015-11-23 0,928900 -0,14%
2015-11-20 0,930200 +1,88%
2015-11-19 0,913000 +0,44%
2015-11-18 0,909000 +0,52%
2015-11-17 0,904300 -0,15%
2015-11-16 0,905700 +2,49%
2015-11-13 0,883700 -2,21%
2015-11-12 0,903700 -1,04%
2015-11-11 0,913200 -0,40%
2015-11-10 0,916900 -0,63%
2015-11-09 0,922700 -2,07%
2015-11-06 0,942200 +0,42%
2015-11-05 0,938300 -0,85%
2015-11-04 0,946300 +1,43%
2015-11-03 0,933000 +1,67%
2015-11-02 0,917700 +1,46%
2015-10-30 0,904500 +0,70%
2015-10-29 0,898200 -1,76%
2015-10-28 0,914300 +1,08%
2015-10-27 0,904500 +0,40%
2015-10-26 0,900900 +1,85%
2015-10-22 0,884500 +3,10%
2015-10-21 0,857900 -1,00%
2015-10-20 0,866600 -0,28%
2015-10-19 0,869000 -0,20%
2015-10-16 0,870700 +1,07%
2015-10-15 0,861500 +2,28%
2015-10-14 0,842300 -0,84%
2015-10-13 0,849400 -1,46%
2015-10-12 0,862000 -0,81%
2015-10-09 0,869000 -0,69%
2015-10-08 0,875000 +0,29%
2015-10-07 0,872500 +2,27%
2015-10-06 0,853100 -1,40%
2015-10-05 0,865200 +2,50%
2015-10-02 0,844100 +2,04%
2015-10-01 0,827200 -0,14%
2015-09-30 0,828400 +2,79%
2015-09-29 0,805900 +0,30%
2015-09-28 0,803500 -2,51%
2015-09-25 0,824200 +0,38%
2015-09-24 0,821100 +0,35%
2015-09-23 0,818200 -1,87%
2015-09-22 0,833800 -0,82%
2015-09-21 0,840700 +0,79%
2015-09-18 0,834100 -1,06%
2015-09-17 0,843000 -2,39%
2015-09-16 0,863600 +2,55%
2015-09-15 0,842100 +0,55%
2015-09-14 0,837500 +0,20%
2015-09-11 0,835800 -1,45%
2015-09-10 0,848100 -0,67%
2015-09-09 0,853800 +0,62%
2015-09-08 0,848500 +1,70%
2015-09-07 0,834300 -0,04%
2015-09-04 0,834600 -2,77%
2015-09-03 0,858400 +1,25%
2015-09-02 0,847800 +1,68%
2015-09-01 0,833800 -3,27%
2015-08-31 0,862000 -1,54%
2015-08-28 0,875500 -0,27%
2015-08-27 0,877900 +4,13%
2015-08-26 0,843100 +4,15%
2015-08-25 0,809500 +1,98%
2015-08-24 0,793800 -10,69%
2015-08-19 0,888800 -1,84%
2015-08-18 0,905500 +0,04%
2015-08-17 0,905100 -0,26%
2015-08-14 0,907500 +0,62%
2015-08-13 0,901900 -1,23%
2015-08-12 0,913100 -1,93%
2015-08-11 0,931100 -2,50%
2015-08-10 0,955000 +1,46%
2015-08-08 0,941300 -0,01%
2015-08-07 0,941400 -0,72%
2015-08-06 0,948200 -0,14%
2015-08-05 0,949500 +0,04%
2015-08-04 0,949100 +1,48%
2015-08-03 0,935300 -0,67%
2015-07-31 0,941600 -0,74%
2015-07-30 0,948600 +0,17%
2015-07-29 0,947000 +1,49%
2015-07-28 0,933100 +0,32%
2015-07-27 0,930100 -3,09%
2015-07-24 0,959800 -1,63%
2015-07-23 0,975700 -0,38%
2015-07-22 0,979400 -0,95%
2015-07-21 0,988800 -0,78%
2015-07-20 0,996600 -0,16%
2015-07-17 0,998200 +0,15%
2015-07-16 0,996700 +1,42%
2015-07-15 0,982700 -0,92%
2015-07-14 0,991800 -0,15%
2015-07-13 0,993300 +1,95%
2015-07-10 0,974300 -0,20%
2015-07-09 0,976300 +0,76%
2015-07-08 0,968900 -2,91%
2015-07-07 0,997900 -0,25%
2015-07-06 1,000400 -1,17%
2015-07-03 1,012200 -0,26%
2015-07-02 1,014800 +0,60%
2015-07-01 1,008700 -0,21%
2015-06-30 1,010800 +1,40%
2015-06-29 0,996800 -1,25%
2015-06-26 1,009400 -0,49%
2015-06-25 1,014400 -0,07%
2015-06-24 1,015100 -0,49%
2015-06-23 1,020100 +1,82%
2015-06-22 1,001900 +0,50%
2015-06-19 0,996900 -0,82%
2015-06-18 1,005100 +0,84%
2015-06-17 0,996700 -0,30%
2015-06-16 0,999700 +0,54%
2015-06-15 0,994300 -1,16%
2015-06-12 1,006000 +0,16%
2015-06-11 1,004400 +0,42%
2015-06-10 1,000200 +0,75%
2015-06-09 0,992800 -0,55%
2015-06-08 0,998300 -1,07%
2015-06-05 1,009100 +0,92%
2015-06-04 0,999900 -1,36%
2015-06-03 1,013700 -1,22%
2015-06-02 1,026200 -0,26%
2015-06-01 1,028900 +0,55%
2015-05-29 1,023300 -1,44%
2015-05-28 1,038200 -1,18%
2015-05-27 1,050600 -0,05%
2015-05-26 1,051100 +0,41%
2015-05-22 1,046800 +0,97%
2015-05-21 1,036700 -0,25%
2015-05-20 1,039300 +0,86%
2015-05-19 1,030400 +0,25%
2015-05-18 1,027800 +0,13%
2015-05-15 1,026500 +0,71%
2015-05-14 1,019300 -0,16%
2015-05-13 1,020900 -0,89%
2015-05-12 1,030100 -0,44%
2015-05-11 1,034700 -0,01%
2015-05-08 1,034800 +1,28%
2015-05-07 1,021700 -0,04%
2015-05-06 1,022100 -1,94%
2015-05-05 1,042300 -0,78%
2015-05-04 1,050500 +1,28%
2015-04-30 1,037200 -1,76%
2015-04-29 1,055800 -1,54%
2015-04-28 1,072300 -0,81%
2015-04-27 1,081100 -0,63%
2015-04-24 1,087900 +1,70%
2015-04-23 1,069700 +0,25%
2015-04-22 1,067000 +1,47%
2015-04-21 1,051500 +0,92%
2015-04-20 1,041900 -0,08%
2015-04-17 1,042700 -2,04%
2015-04-16 1,064400 +0,09%
2015-04-15 1,063400 +1,57%
2015-04-14 1,047000 -0,05%
2015-04-13 1,047500 -0,50%
2015-04-10 1,052800 -0,12%
2015-04-09 1,054100 +2,45%
2015-04-08 1,028900 +1,97%
2015-04-07 1,009000 +1,66%
2015-04-03 0,992500 -1,01%
2015-04-02 1,002600 +0,44%
2015-04-01 0,998200 +0,19%
2015-03-31 0,996300 +1,18%
2015-03-30 0,984700 +1,38%
2015-03-27 0,971300 +0,05%
2015-03-26 0,970800 +0,17%
2015-03-25 0,969200 -1,86%
2015-03-24 0,987600 -1,55%
2015-03-23 1,003100 -0,67%
2015-03-20 1,009900 -0,38%
2015-03-19 1,013800 +0,47%
2015-03-18 1,009100 -0,63%
2015-03-17 1,015500 +0,46%
2015-03-16 1,010900 -0,54%
2015-03-13 1,016400 +1,09%
2015-03-12 1,005400 -0,17%
2015-03-11 1,007100 +0,20%
2015-03-10 1,005100 +0,30%
2015-03-09 1,002100 -1,27%
2015-03-06 1,015000 -0,07%
2015-03-05 1,015700 +0,19%
2015-03-04 1,013800 -0,20%
2015-03-03 1,015800 -0,04%
2015-03-02 1,016200 +0,09%
2015-02-27 1,015300 +0,10%
2015-02-26 1,014300 +0,88%
2015-02-25 1,005500 -0,95%
2015-02-24 1,015100 +1,29%
2015-02-23 1,002200 -0,38%
2015-02-20 1,006000 +0,21%
2015-02-19 1,003900 -0,76%
2015-02-18 1,011600 -0,75%
2015-02-17 1,019200 -0,13%
2015-02-16 1,020500 +0,46%
2015-02-13 1,015800 +1,57%
2015-02-12 1,000100 +0,03%
2015-02-11 0,999800 -0,40%
2015-02-10 1,003800 +0,31%
2015-02-09 1,000700 +0,71%
2015-02-06 0,993600 -0,89%
2015-02-05 1,002500 -1,49%
2015-02-04 1,017700 +1,40%
2015-02-03 1,003600 -0,27%
2015-02-02 1,006300 +1,05%
2015-01-30 0,995800 -1,86%
2015-01-29 1,014700 -1,15%
2015-01-28 1,026500 -0,66%
2015-01-27 1,033300 -1,37%
2015-01-26 1,047600 -0,03%
2015-01-23 1,047900 +0,03%
2015-01-22 1,047600 +2,73%
2015-01-21 1,019800 +1,24%
2015-01-20 1,007300 -0,44%
2015-01-19 1,011800 +0,05%
2015-01-16 1,011300 +0,61%
2015-01-15 1,005200 +3,13%
2015-01-14 0,974700 -0,34%
2015-01-13 0,978000 +1,60%
2015-01-12 0,962600 -0,93%
2015-01-10 0,971600 +0,02%
2015-01-09 0,971400 -0,33%
2015-01-08 0,974600 +1,43%
2015-01-07 0,960900 +1,68%
2015-01-06 0,945000 +0,69%
2015-01-05 0,938500 -1,84%
2014-12-31 0,956100 +0,95%
2014-12-30 0,947100 -0,42%
2014-12-29 0,951100 -0,55%
2014-12-23 0,956400 +1,05%
2014-12-22 0,946500 +0,36%
2014-12-19 0,943100 +1,58%
2014-12-18 0,928400 +2,93%
2014-12-17 0,902000 +4,24%
2014-12-16 0,865300 -0,39%
2014-12-15 0,868700 -1,07%
2014-12-13 0,878100 +0,00%
2014-12-12 0,878100 -1,87%
2014-12-11 0,894800 +0,29%
2014-12-10 0,892200 -2,22%
2014-12-09 0,912500 -0,71%
2014-12-08 0,919000 -2,30%
2014-12-05 0,940600 +0,26%
2014-12-04 0,938200 -0,67%
2014-12-03 0,944500 +0,75%
2014-12-02 0,937500 +0,22%
2014-12-01 0,935400 -2,73%
2014-11-28 0,961700 -1,80%
2014-11-27 0,979300 +0,36%
2014-11-26 0,975800 +0,74%
2014-11-25 0,968600 -0,64%
2014-11-24 0,974800 -0,70%
2014-11-21 0,981700 +4,41%
2014-11-20 0,940200 +0,07%
2014-11-19 0,939500 +0,18%
2014-11-18 0,937800 -0,53%
2014-11-17 0,942800 -0,38%
2014-11-14 0,946400 +0,18%
2014-11-13 0,944700 -1,26%
2014-11-12 0,956800 -0,21%
2014-11-11 0,958800 -0,56%
2014-11-10 0,964200 -0,22%
2014-11-07 0,966300 -0,43%
2014-11-06 0,970500 -0,53%
2014-11-05 0,975700 +0,45%
2014-11-04 0,971300 -0,33%
2014-11-03 0,974500 -0,41%
2014-10-31 0,978500 +2,04%
2014-10-30 0,958900 +0,64%
2014-10-29 0,952800 +0,54%
2014-10-28 0,947700 +1,87%
2014-10-27 0,930300 -0,95%
2014-10-22 0,939200 -0,09%
2014-10-21 0,940000 +0,28%
2014-10-20 0,937400 -0,16%
2014-10-18 0,938900 -0,01%
2014-10-17 0,939000 +1,12%
2014-10-16 0,928600 -0,59%
2014-10-15 0,934100 -2,56%
2014-10-14 0,958600 +0,93%
2014-10-13 0,949800 +1,23%
2014-10-10 0,938300 -2,46%
2014-10-09 0,962000 -0,91%
2014-10-08 0,970800 -0,06%
2014-10-07 0,971400 -0,22%
2014-10-06 0,973500 –

Kapcsolódó alapok (MBH Alapkezelő Zrt.)

MBH Ütemező 2 Globális Részvény Alapok Alapja USD sorozat

HU0000732607 +142,95%

MBH NEXT Egészséges Életmód Alap USD sorozat

HU0000728316 +125,25%

MBH Ütemező 2 Globális Részvény Alapok Alapja EUR sorozat

HU0000732599 +85,33%

MBH NEXT Generáció Alap USD sorozat

HU0000736483 +84,80%

MBH NEXT Egészséges Életmód Alap EUR sorozat

HU0000728324 +76,57%