MBH Fejlett Piaci Részvény Alap U sorozat

HU0000713003 MBH Alapkezelő Zrt. HUF

Aktuális árfolyam

2,2131

2021-04-16

Eszközérték

1 M

Forint

Hozam (Összes)

+104,33%

Évesített hozam (CAGR)

+11,56%

Maximum ár

2,2151

Minimum ár

1,0061

Volatilitás

17,45%

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 2,213129 -0,09%
2021-04-16 2,215122 +1,00%
2021-04-15 2,193244 -0,09%
2021-04-15 2,195182 +1,46%
2021-04-14 2,163569 -0,09%
2021-04-14 2,165468 -0,65%
2021-04-13 2,179589 -0,09%
2021-04-13 2,181505 +0,09%
2021-04-12 2,179589 +0,58%
2021-04-12 2,166938 -0,29%
2021-04-09 2,173246 -0,09%
2021-04-09 2,175162 +0,67%
2021-04-08 2,160731 -0,09%
2021-04-08 2,162680 +0,15%
2021-04-07 2,159366 -0,09%
2021-04-07 2,161376 -0,06%
2021-04-06 2,162641 -0,10%
2021-04-06 2,164740 +0,53%
2021-04-01 2,153370 -0,10%
2021-04-01 2,155588 +0,51%
2021-03-31 2,144705 -0,10%
2021-03-31 2,146942 -0,05%
2021-03-30 2,148102 -0,10%
2021-03-30 2,150303 +0,52%
2021-03-29 2,139273 -0,10%
2021-03-29 2,141467 +0,44%
2021-03-26 2,132072 -0,10%
2021-03-26 2,134222 +0,73%
2021-03-25 2,118659 -0,10%
2021-03-25 2,120796 +0,40%
2021-03-24 2,112264 -0,10%
2021-03-24 2,114287 -0,74%
2021-03-23 2,130047 -0,10%
2021-03-23 2,132096 +0,04%
2021-03-22 2,131292 -0,10%
2021-03-22 2,133328 +0,16%
2021-03-19 2,129985 -0,10%
2021-03-19 2,132044 -0,43%
2021-03-18 2,141270 -0,10%
2021-03-18 2,143416 -0,46%
2021-03-17 2,153246 -0,36%
2021-03-16 2,161026 +0,86%
2021-03-12 2,142505 +0,68%
2021-03-11 2,127969 -0,01%
2021-03-10 2,128078 +0,48%
2021-03-09 2,117890 +0,67%
2021-03-08 2,103749 +0,16%
2021-03-05 2,100459 +2,40%
2021-03-04 2,051225 -0,01%
2021-03-03 2,051506 -0,79%
2021-03-02 2,067817 -0,79%
2021-03-01 2,084214 +2,86%
2021-02-26 2,026313 +0,13%
2021-02-25 2,023667 -1,48%
2021-02-24 2,054054 +1,23%
2021-02-23 2,029159 -0,14%
2021-02-22 2,032013 -0,96%
2021-02-19 2,051659 -0,42%
2021-02-18 2,060414 -1,02%
2021-02-17 2,081704 +0,32%
2021-02-16 2,074968 +0,55%
2021-02-15 2,063589 +0,03%
2021-02-12 2,062988 +0,64%
2021-02-11 2,049914 +0,34%
2021-02-10 2,042924 -0,35%
2021-02-09 2,049999 -0,76%
2021-02-08 2,065741 +0,99%
2021-02-05 2,045457 +0,19%
2021-02-04 2,041543 +1,58%
2021-02-03 2,009758 +0,38%
2021-02-02 2,002126 +1,23%
2021-02-01 1,977821 +1,72%
2021-01-29 1,944368 -2,57%
2021-01-28 1,995643 +0,00%
2021-01-27 1,995600 -1,52%
2021-01-26 2,026337 +0,61%
2021-01-25 2,014082 +0,46%
2021-01-22 2,004802 +0,03%
2021-01-21 2,004247 -0,40%
2021-01-20 2,012338 +1,63%
2021-01-19 1,980087 -0,01%
2021-01-18 1,980225 -0,17%
2021-01-15 1,983567 -0,07%
2021-01-14 1,985001 -0,56%
2021-01-13 1,996264 +1,05%
2021-01-12 1,975462 -1,00%
2021-01-11 1,995394 +0,23%
2021-01-08 1,990731 +0,89%
2021-01-07 1,973236 +2,01%
2021-01-06 1,934324 -0,37%
2021-01-05 1,941584 -0,17%
2021-01-04 1,944936 -1,62%
2020-12-31 1,976952 +0,13%
2020-12-30 1,974340 -0,32%
2020-12-29 1,980713 +0,11%
2020-12-28 1,978567 +1,60%
2020-12-23 1,947400 -0,10%
2020-12-22 1,949418 +0,99%
2020-12-21 1,930325 +0,10%
2020-12-18 1,928362 +0,47%
2020-12-17 1,919429 +0,04%
2020-12-16 1,918592 -0,20%
2020-12-15 1,922395 +1,47%
2020-12-14 1,894488 -0,40%
2020-12-11 1,902143 +0,01%
2020-12-10 1,902039 -1,15%
2020-12-09 1,924120 -1,37%
2020-12-08 1,950926 +0,03%
2020-12-07 1,950326 +0,31%
2020-12-04 1,944346 +1,44%
2020-12-03 1,916746 -0,90%
2020-12-02 1,934230 +0,89%
2020-12-01 1,917149 -0,24%
2020-11-30 1,921723 -1,14%
2020-11-27 1,943943 +0,11%
2020-11-26 1,941793 -0,10%
2020-11-25 1,943658 +0,14%
2020-11-24 1,940967 +1,25%
2020-11-23 1,916913 +0,56%
2020-11-20 1,906186 -0,19%
2020-11-19 1,909733 -0,14%
2020-11-18 1,912383 -0,86%
2020-11-17 1,928932 +0,34%
2020-11-16 1,922357 +1,22%
2020-11-13 1,899217 +1,47%
2020-11-12 1,871673 -1,24%
2020-11-11 1,895116 +1,37%
2020-11-10 1,869558 -1,03%
2020-11-09 1,889084 +0,97%
2020-11-06 1,870905 -0,50%
2020-11-05 1,880300 -0,11%
2020-11-04 1,882289 +2,71%
2020-11-03 1,832561 +0,27%
2020-11-02 1,827669 +1,01%
2020-10-30 1,809404 -1,64%
2020-10-29 1,839598 +1,47%
2020-10-28 1,812859 -2,35%
2020-10-27 1,856483 +0,08%
2020-10-26 1,854912 -1,13%
2020-10-22 1,876136 +0,61%
2020-10-21 1,864823 -0,28%
2020-10-20 1,869977 -0,55%
2020-10-19 1,880315 -1,86%
2020-10-16 1,916018 +0,10%
2020-10-15 1,914144 -0,17%
2020-10-14 1,917499 -0,04%
2020-10-13 1,918291 +1,14%
2020-10-12 1,896632 +2,24%
2020-10-09 1,855023 +0,40%
2020-10-08 1,847678 +0,25%
2020-10-07 1,843091 +0,62%
2020-10-06 1,831659 -1,14%
2020-10-05 1,852785 +1,63%
2020-10-02 1,823155 -1,24%
2020-10-01 1,845983 -0,94%
2020-09-30 1,863508 +0,34%
2020-09-29 1,857252 -1,30%
2020-09-28 1,881651 +2,04%
2020-09-25 1,844030 +1,71%
2020-09-24 1,813043 -0,56%
2020-09-23 1,823172 -1,02%
2020-09-22 1,842008 +1,81%
2020-09-21 1,809245 +0,11%
2020-09-18 1,807185 -0,97%
2020-09-17 1,824914 -0,79%
2020-09-16 1,839523 -0,19%
2020-09-15 1,843108 +1,05%
2020-09-14 1,823933 +0,84%
2020-09-11 1,808768 -0,29%
2020-09-10 1,814089 -1,53%
2020-09-09 1,842265 +2,02%
2020-09-08 1,805729 -3,50%
2020-09-07 1,871273 +0,21%
2020-09-04 1,867406 -0,50%
2020-09-03 1,876786 -3,57%
2020-09-02 1,946344 +2,11%
2020-09-01 1,906117 +1,11%
2020-08-31 1,885219 +0,18%
2020-08-28 1,881789 -0,61%
2020-08-27 1,893415 +0,13%
2020-08-26 1,890927 +2,06%
2020-08-25 1,852745 +0,18%
2020-08-24 1,849441 +3,27%
2020-08-19 1,790901 +0,36%
2020-08-18 1,784520 +0,06%
2020-08-17 1,783493 +1,11%
2020-08-14 1,763927 -0,09%
2020-08-13 1,765509 -0,37%
2020-08-12 1,772065 +1,65%
2020-08-11 1,743220 -0,61%
2020-08-10 1,753953 +0,03%
2020-08-07 1,753368 +0,11%
2020-08-06 1,751431 +0,90%
2020-08-05 1,735856 -0,24%
2020-08-04 1,740022 +0,30%
2020-08-03 1,734863 +1,53%
2020-07-31 1,708684 +0,90%
2020-07-30 1,693408 -0,95%
2020-07-29 1,709596 -0,31%
2020-07-28 1,714889 -0,12%
2020-07-27 1,716960 +0,28%
2020-07-24 1,712114 -1,50%
2020-07-23 1,738113 -2,27%
2020-07-22 1,778543 -0,56%
2020-07-21 1,788630 -1,58%
2020-07-20 1,817272 +1,20%
2020-07-17 1,795709 -0,29%
2020-07-16 1,800952 -0,46%
2020-07-15 1,809279 +0,05%
2020-07-14 1,808429 +0,27%
2020-07-13 1,803483 -0,45%
2020-07-10 1,811652 +0,57%
2020-07-09 1,801410 -0,09%
2020-07-08 1,803021 +0,47%
2020-07-07 1,794561 +0,04%
2020-07-06 1,793808 +1,35%
2020-07-03 1,769949 +0,13%
2020-07-02 1,767642 +0,49%
2020-07-01 1,759027 +0,04%
2020-06-30 1,758251 +0,70%
2020-06-29 1,745997 +1,26%
2020-06-26 1,724324 -1,81%
2020-06-25 1,756193 +1,91%
2020-06-24 1,723232 -1,25%
2020-06-23 1,745017 +1,04%
2020-06-22 1,727018 +0,46%
2020-06-19 1,719135 0,00%
2020-06-18 1,719183 +0,49%
2020-06-17 1,710763 +0,21%
2020-06-16 1,707094 +2,13%
2020-06-15 1,671485 -0,15%
2020-06-12 1,674043 +1,40%
2020-06-11 1,650962 -3,82%
2020-06-10 1,716539 -0,16%
2020-06-09 1,719288 -0,29%
2020-06-08 1,724338 +0,72%
2020-06-05 1,711957 +2,28%
2020-06-04 1,673870 -1,50%
2020-06-03 1,699398 +0,31%
2020-06-02 1,694159 +0,28%
2020-05-29 1,689411 -0,65%
2020-05-28 1,700383 -0,17%
2020-05-27 1,703288 +0,60%
2020-05-26 1,693124 -1,24%
2020-05-25 1,714444 +0,47%
2020-05-22 1,706434 +0,85%
2020-05-21 1,692122 -0,99%
2020-05-20 1,708975 +0,90%
2020-05-19 1,693661 -1,62%
2020-05-18 1,721563 +0,95%
2020-05-15 1,705392 +0,59%
2020-05-14 1,695340 +0,56%
2020-05-13 1,685967 -0,24%
2020-05-12 1,690039 -1,26%
2020-05-11 1,711570 +0,95%
2020-05-08 1,695497 +0,65%
2020-05-07 1,684553 +0,56%
2020-05-06 1,675108 +0,32%
2020-05-05 1,669741 +0,65%
2020-05-04 1,658930 -1,46%
2020-04-30 1,683593 -1,42%
2020-04-29 1,707822 +1,10%
2020-04-28 1,689227 -0,04%
2020-04-27 1,689930 +0,35%
2020-04-24 1,684030 +0,10%
2020-04-23 1,682422 +0,63%
2020-04-22 1,671956 +3,45%
2020-04-21 1,616196 -2,57%
2020-04-20 1,658824 -0,88%
2020-04-17 1,673612 +1,97%
2020-04-16 1,641314 +1,31%
2020-04-15 1,620128 -0,95%
2020-04-14 1,635625 +2,14%
2020-04-09 1,601317 -1,61%
2020-04-08 1,627450 +1,97%
2020-04-07 1,596051 -2,60%
2020-04-06 1,638719 +4,46%
2020-04-03 1,568760 +0,31%
2020-04-02 1,563845 +2,89%
2020-04-01 1,519918 -1,81%
2020-03-31 1,548012 +0,15%
2020-03-30 1,545655 +4,71%
2020-03-27 1,476096 -3,40%
2020-03-26 1,528001 +3,70%
2020-03-25 1,473504 -0,58%
2020-03-24 1,482056 +7,40%
2020-03-23 1,379883 -1,67%
2020-03-20 1,403299 -4,49%
2020-03-19 1,469248 +3,37%
2020-03-18 1,421373 -0,91%
2020-03-17 1,434396 +7,00%
2020-03-16 1,340503 -7,93%
2020-03-13 1,456039 +8,01%
2020-03-12 1,348057 -8,03%
2020-03-11 1,465724 -3,16%
2020-03-10 1,513621 +4,58%
2020-03-09 1,447338 -7,41%
2020-03-06 1,563094 -2,61%
2020-03-05 1,604946 -3,12%
2020-03-04 1,656615 +3,68%
2020-03-03 1,597793 -2,64%
2020-03-02 1,641044 +2,69%
2020-02-28 1,598094 -1,17%
2020-02-27 1,616982 -5,18%
2020-02-26 1,705292 +0,33%
2020-02-25 1,699684 -2,40%
2020-02-24 1,741426 -3,28%
2020-02-21 1,800440 -2,01%
2020-02-20 1,837337 -0,13%
2020-02-19 1,839810 +0,87%
2020-02-18 1,824032 -0,04%
2020-02-17 1,824749 -0,03%
2020-02-14 1,825243 -0,36%
2020-02-13 1,831829 -0,84%
2020-02-12 1,847286 +1,26%
2020-02-11 1,824339 +0,13%
2020-02-10 1,822030 +0,96%
2020-02-07 1,804667 -0,11%
2020-02-06 1,806624 +1,00%
2020-02-05 1,788680 +1,54%
2020-02-04 1,761522 +1,30%
2020-02-03 1,738836 +0,90%
2020-01-31 1,723339 -1,78%
2020-01-30 1,754516 -0,41%
2020-01-29 1,761803 +0,30%
2020-01-28 1,756522 +1,15%
2020-01-27 1,736594 -1,44%
2020-01-24 1,761955 -0,48%
2020-01-23 1,770461 +0,32%
2020-01-22 1,764739 +0,49%
2020-01-21 1,756214 -0,23%
2020-01-20 1,760240 -0,52%
2020-01-17 1,769501 +1,33%
2020-01-16 1,746355 +1,29%
2020-01-15 1,724175 +0,14%
2020-01-14 1,721783 -0,56%
2020-01-13 1,731422 +0,45%
2020-01-10 1,723645 +0,14%
2020-01-09 1,721268 +1,30%
2020-01-08 1,699194 +0,54%
2020-01-07 1,690145 +0,64%
2020-01-06 1,679437 +0,17%
2020-01-03 1,676586 -0,32%
2020-01-02 1,681889 +0,79%
2019-12-31 1,668648 +0,10%
2019-12-30 1,666970 -0,96%
2019-12-23 1,683169 +0,51%
2019-12-20 1,674611 +0,68%
2019-12-19 1,663320 +0,27%
2019-12-18 1,658901 +0,38%
2019-12-17 1,652564 +0,31%
2019-12-16 1,647526 +0,38%
2019-12-13 1,641239 +0,24%
2019-12-12 1,637281 +0,36%
2019-12-11 1,631440 -0,10%
2019-12-10 1,633137 -0,44%
2019-12-09 1,640421 -0,12%
2019-12-06 1,642367 +1,40%
2019-12-05 1,619758 -0,28%
2019-12-04 1,624355 +0,58%
2019-12-03 1,614956 -0,81%
2019-12-02 1,628132 -1,99%
2019-11-29 1,661239 -0,93%
2019-11-28 1,676793 -0,17%
2019-11-27 1,679628 +0,68%
2019-11-26 1,668247 +0,13%
2019-11-25 1,666090 +1,25%
2019-11-22 1,645443 +0,50%
2019-11-21 1,637233 +0,20%
2019-11-20 1,634038 -0,17%
2019-11-19 1,636793 -0,79%
2019-11-18 1,649849 +0,04%
2019-11-15 1,649228 +0,53%
2019-11-14 1,640494 -0,19%
2019-11-13 1,643666 -0,25%
2019-11-12 1,647731 +0,58%
2019-11-11 1,638179 -0,08%
2019-11-08 1,639551 +0,67%
2019-11-07 1,628663 +0,70%
2019-11-06 1,617284 +0,31%
2019-11-05 1,612265 +0,81%
2019-11-04 1,599299 +1,75%
2019-10-31 1,571780 -0,44%
2019-10-30 1,578795 +0,12%
2019-10-29 1,576907 -0,02%
2019-10-28 1,577257 +0,20%
2019-10-25 1,574183 +0,41%
2019-10-24 1,567805 +1,05%
2019-10-22 1,551460 -0,41%
2019-10-21 1,557842 +0,41%
2019-10-18 1,551427 -1,05%
2019-10-17 1,567947 -0,67%
2019-10-16 1,578464 -0,30%
2019-10-15 1,583281 +0,86%
2019-10-14 1,569767 -0,22%
2019-10-11 1,573289 +0,81%
2019-10-10 1,560582 -0,27%
2019-10-09 1,564864 +0,71%
2019-10-08 1,553780 -1,00%
2019-10-07 1,569437 +0,10%
2019-10-04 1,567865 +1,25%
2019-10-03 1,548548 +0,33%
2019-10-02 1,543481 -2,69%
2019-10-01 1,586210 -1,05%
2019-09-30 1,602997 +0,59%
2019-09-27 1,593537 -0,48%
2019-09-26 1,601266 +0,45%
2019-09-25 1,594075 +1,19%
2019-09-24 1,575369 -1,30%
2019-09-23 1,596064 +0,39%
2019-09-20 1,589885 +0,17%
2019-09-19 1,587145 +0,12%
2019-09-18 1,585187 +0,18%
2019-09-17 1,582294 +0,19%
2019-09-16 1,579358 +0,23%
2019-09-13 1,575719 -0,59%
2019-09-12 1,585042 +0,01%
2019-09-11 1,584876 +1,21%
2019-09-10 1,565897 +0,37%
2019-09-09 1,560173 -0,38%
2019-09-06 1,566139 +0,14%
2019-09-05 1,563989 +1,18%
2019-09-04 1,545776 +0,58%
2019-09-03 1,536838 -0,95%
2019-09-02 1,551562 +0,15%
2019-08-30 1,549212 +0,52%
2019-08-29 1,541216 +1,59%
2019-08-28 1,517046 +0,65%
2019-08-27 1,507260 +0,16%
2019-08-26 1,504897 +1,19%
2019-08-23 1,487153 -2,43%
2019-08-22 1,524138 +0,04%
2019-08-21 1,523521 +2,18%
2019-08-16 1,491044 +1,09%
2019-08-15 1,475022 +0,23%
2019-08-14 1,471635 -1,62%
2019-08-13 1,495797 +1,43%
2019-08-12 1,474678 -0,94%
2019-08-09 1,488710 -1,01%
2019-08-08 1,503962 +1,52%
2019-08-07 1,481483 +0,55%
2019-08-06 1,473420 +0,29%
2019-08-05 1,469119 -3,65%
2019-08-02 1,524768 -1,32%
2019-08-01 1,545152 -0,24%
2019-07-31 1,548901 -0,75%
2019-07-30 1,560659 -0,67%
2019-07-29 1,571245 +0,10%
2019-07-26 1,569685 +0,99%
2019-07-25 1,554266 -0,42%
2019-07-24 1,560835 -0,11%
2019-07-23 1,562513 +1,17%
2019-07-22 1,544457 +0,62%
2019-07-19 1,534893 -0,27%
2019-07-18 1,539027 -0,36%
2019-07-17 1,544540 -0,34%
2019-07-16 1,549797 +0,26%
2019-07-15 1,545786 -0,01%
2019-07-12 1,545911 -0,01%
2019-07-11 1,546082 -0,06%
2019-07-10 1,547025 +0,22%
2019-07-09 1,543611 +0,44%
2019-07-08 1,536879 -0,20%
2019-07-05 1,539957 +0,36%
2019-07-04 1,534444 +0,12%
2019-07-03 1,532677 +0,49%
2019-07-02 1,525132 +0,29%
2019-07-01 1,520704 +1,43%
2019-06-28 1,499271 +0,11%
2019-06-27 1,497651 +0,18%
2019-06-26 1,494919 +0,05%
2019-06-25 1,494107 -0,87%
2019-06-24 1,507192 -0,32%
2019-06-21 1,511979 -0,36%
2019-06-20 1,517404 +0,38%
2019-06-19 1,511621 -0,08%
2019-06-18 1,512883 +1,61%
2019-06-17 1,488893 +0,19%
2019-06-14 1,486042 +0,32%
2019-06-13 1,481374 +0,26%
2019-06-12 1,477529 +0,25%
2019-06-11 1,473815 +1,16%
2019-06-07 1,456859 +0,65%
2019-06-06 1,447448 +0,07%
2019-06-05 1,446420 +0,68%
2019-06-04 1,436586 +1,15%
2019-06-03 1,420266 -1,51%
2019-05-31 1,442096 -1,40%
2019-05-30 1,462618 -0,05%
2019-05-29 1,463305 -1,06%
2019-05-28 1,479017 +0,11%
2019-05-27 1,477414 +0,21%
2019-05-24 1,474367 -0,19%
2019-05-23 1,477103 -1,36%
2019-05-22 1,497490 -0,08%
2019-05-21 1,498682 +0,55%
2019-05-20 1,490511 -0,79%
2019-05-17 1,502398 -0,03%
2019-05-16 1,502846 +1,23%
2019-05-15 1,484578 +0,93%
2019-05-14 1,470854 +1,12%
2019-05-13 1,454605 -1,79%
2019-05-10 1,481073 -0,23%
2019-05-09 1,484426 -0,87%
2019-05-08 1,497436 +0,02%
2019-05-07 1,497085 -1,51%
2019-05-06 1,519976 -0,41%
2019-05-03 1,526209 +0,46%
2019-05-02 1,519202 -0,42%
2019-04-30 1,525592 -0,12%
2019-04-29 1,527390 +0,18%
2019-04-26 1,524688 +0,19%
2019-04-25 1,521839 +0,54%
2019-04-24 1,513701 +0,46%
2019-04-23 1,506768 +1,24%
2019-04-18 1,488312 +0,73%
2019-04-17 1,477476 -0,23%
2019-04-16 1,480887 +0,22%
2019-04-15 1,477565 -0,33%
2019-04-12 1,482510 -0,27%
2019-04-11 1,486471 +0,21%
2019-04-10 1,483305 -0,14%
2019-04-09 1,485432 -0,11%
2019-04-08 1,487102 -0,22%
2019-04-05 1,490421 +0,67%
2019-04-04 1,480487 +0,22%
2019-04-03 1,477300 -0,51%
2019-04-02 1,484805 +0,21%
2019-04-01 1,481739 +1,12%
2019-03-29 1,465397 +0,84%
2019-03-28 1,453161 +0,56%
2019-03-27 1,445059 +0,11%
2019-03-26 1,443490 +1,74%
2019-03-25 1,418839 -0,29%
2019-03-22 1,423026 -0,76%
2019-03-21 1,433933 +1,61%
2019-03-20 1,411192 -0,25%
2019-03-19 1,414777 -0,08%
2019-03-18 1,415881 +0,47%
2019-03-14 1,409283 +0,04%
2019-03-13 1,408743 +0,34%
2019-03-12 1,403910 -0,36%
2019-03-11 1,409037 +1,27%
2019-03-08 1,391387 -0,95%
2019-03-07 1,404690 +0,32%
2019-03-06 1,400275 -0,46%
2019-03-05 1,406739 +0,25%
2019-03-04 1,403283 +0,03%
2019-03-01 1,402794 +0,91%
2019-02-28 1,390114 -0,44%
2019-02-27 1,396215 +0,07%
2019-02-26 1,395308 -0,48%
2019-02-25 1,402007 +0,11%
2019-02-22 1,400407 +0,72%
2019-02-21 1,390381 -0,16%
2019-02-20 1,392544 +0,22%
2019-02-19 1,389499 -0,30%
2019-02-18 1,393612 -0,27%
2019-02-15 1,397365 +0,98%
2019-02-14 1,383792 -0,56%
2019-02-13 1,391600 +0,94%
2019-02-12 1,378700 +0,28%
2019-02-11 1,374800 +0,73%
2019-02-08 1,364900 +0,17%
2019-02-07 1,362600 -0,98%
2019-02-06 1,376100 +0,21%
2019-02-05 1,373200 +1,20%
2019-02-04 1,356900 +0,76%
2019-02-01 1,346600 +0,46%
2019-01-31 1,340400 +1,30%
2019-01-30 1,323200 +1,21%
2019-01-29 1,307400 -0,23%
2019-01-28 1,310400 -1,31%
2019-01-25 1,327800 -0,28%
2019-01-24 1,331500 +0,79%
2019-01-23 1,321100 -0,01%
2019-01-22 1,321200 -1,17%
2019-01-21 1,336800 -0,20%
2019-01-18 1,339500 +0,79%
2019-01-17 1,329000 +0,06%
2019-01-16 1,328200 -0,38%
2019-01-15 1,333200 +2,11%
2019-01-14 1,305700 -0,59%
2019-01-11 1,313400 +0,03%
2019-01-10 1,313000 +0,55%
2019-01-09 1,305800 -0,29%
2019-01-08 1,309600 +1,23%
2019-01-07 1,293700 -0,15%
2019-01-04 1,295700 +3,18%
2019-01-03 1,255800 -2,99%
2019-01-02 1,294500 +1,83%
2018-12-28 1,271200 +0,44%
2018-12-27 1,265600 +1,28%
2018-12-21 1,249600 -1,18%
2018-12-20 1,264500 -2,20%
2018-12-19 1,293000 -1,19%
2018-12-18 1,308600 -0,36%
2018-12-17 1,313300 -2,05%
2018-12-14 1,340800 -1,60%
2018-12-13 1,362600 +0,35%
2018-12-12 1,357800 +0,21%
2018-12-11 1,355000 +0,57%
2018-12-10 1,347300 +0,29%
2018-12-07 1,343400 -1,65%
2018-12-06 1,366000 -0,86%
2018-12-05 1,377900 -0,40%
2018-12-04 1,383400 -2,23%
2018-12-03 1,415000 +0,81%
2018-11-30 1,403700 +1,16%
2018-11-29 1,387600 -0,17%
2018-11-28 1,389900 +1,49%
2018-11-27 1,369500 +0,48%
2018-11-26 1,363000 +1,89%
2018-11-23 1,337700 -0,10%
2018-11-22 1,339100 -0,34%
2018-11-21 1,343700 +0,39%
2018-11-20 1,338500 -0,94%
2018-11-19 1,351200 -2,00%
2018-11-16 1,378800 -0,68%
2018-11-15 1,388300 +0,62%
2018-11-14 1,379700 -0,98%
2018-11-13 1,393300 -0,45%
2018-11-12 1,399600 -0,94%
2018-11-09 1,412900 -0,67%
2018-11-08 1,422500 -0,03%
2018-11-07 1,422900 +1,88%
2018-11-06 1,396600 +0,19%
2018-11-05 1,394000 -1,12%
2018-10-31 1,409800 +1,66%
2018-10-30 1,386800 +0,98%
2018-10-29 1,373300 -0,79%
2018-10-26 1,384300 -1,54%
2018-10-25 1,406000 +2,04%
2018-10-24 1,377900 -2,55%
2018-10-19 1,414000 -0,26%
2018-10-18 1,417700 -0,66%
2018-10-17 1,427100 +0,56%
2018-10-16 1,419200 +1,57%
2018-10-15 1,397200 -1,18%
2018-10-12 1,413900 +1,33%
2018-10-11 1,395400 -2,46%
2018-10-10 1,430600 -2,89%
2018-10-09 1,473100 -0,07%
2018-10-08 1,474100 +0,05%
2018-10-05 1,473400 -0,68%
2018-10-04 1,483500 -0,99%
2018-10-03 1,498400 +0,62%
2018-10-02 1,489100 -0,01%
2018-10-01 1,489200 +0,59%
2018-09-28 1,480400 +0,03%
2018-09-27 1,480000 +1,09%
2018-09-26 1,464000 -0,02%
2018-09-25 1,464300 +0,32%
2018-09-24 1,459600 -0,23%
2018-09-21 1,462900 +0,47%
2018-09-20 1,456000 +0,29%
2018-09-19 1,451800 -0,07%
2018-09-18 1,452800 +0,38%
2018-09-17 1,447300 -1,04%
2018-09-14 1,462500 +0,70%
2018-09-13 1,452300 -0,16%
2018-09-12 1,454600 +0,25%
2018-09-11 1,451000 +0,35%
2018-09-10 1,446000 -0,23%
2018-09-07 1,449400 -0,01%
2018-09-06 1,449500 -0,95%
2018-09-05 1,463400 -1,18%
2018-09-04 1,480800 +0,08%
2018-09-03 1,479600 -0,04%
2018-08-31 1,480200 +0,11%
2018-08-30 1,478600 +0,25%
2018-08-29 1,474900 +1,17%
2018-08-28 1,457800 -0,07%
2018-08-27 1,458800 +0,45%
2018-08-24 1,452200 -0,33%
2018-08-23 1,457000 +0,68%
2018-08-22 1,447100 -0,11%
2018-08-21 1,448700 -0,34%
2018-08-17 1,453600 -0,44%
2018-08-16 1,460000 +0,22%
2018-08-15 1,456800 -0,63%
2018-08-14 1,466000 +0,63%
2018-08-13 1,456800 -0,19%
2018-08-10 1,459600 +0,56%
2018-08-09 1,451500 +0,85%
2018-08-08 1,439200 -0,26%
2018-08-07 1,442900 +0,06%
2018-08-06 1,442000 +0,28%
2018-08-03 1,438000 +0,20%
2018-08-02 1,435100 +0,82%
2018-08-01 1,423400 +0,47%
2018-07-31 1,416700 +0,14%
2018-07-30 1,414700 -1,15%
2018-07-27 1,431100 -1,26%
2018-07-26 1,449400 -0,47%
2018-07-25 1,456300 +0,30%
2018-07-24 1,451900 +0,87%
2018-07-23 1,439400 +0,45%
2018-07-20 1,432900 -0,67%
2018-07-19 1,442600 +0,30%
2018-07-18 1,438300 +0,33%
2018-07-17 1,433600 +0,84%
2018-07-16 1,421600 -0,38%
2018-07-13 1,427000 -0,47%
2018-07-12 1,433700 +0,84%
2018-07-11 1,421700 -0,01%
2018-07-10 1,421900 +0,45%
2018-07-09 1,415500 +0,82%
2018-07-06 1,404000 +0,30%
2018-07-05 1,399800 +0,11%
2018-07-04 1,398200 -0,45%
2018-07-03 1,404500 -1,09%
2018-07-02 1,420000 +0,49%
2018-06-29 1,413100 -0,27%
2018-06-28 1,416900 +0,62%
2018-06-27 1,408200 +0,54%
2018-06-26 1,400700 +0,96%
2018-06-25 1,387400 -1,90%
2018-06-22 1,414300 -0,25%
2018-06-21 1,417900 -0,28%
2018-06-20 1,421900 +0,84%
2018-06-19 1,410000 -0,67%
2018-06-18 1,419500 -0,08%
2018-06-15 1,420600 -0,92%
2018-06-14 1,433800 +2,55%
2018-06-13 1,398100 -0,24%
2018-06-12 1,401400 -0,09%
2018-06-11 1,402600 +0,35%
2018-06-08 1,397700 +0,56%
2018-06-07 1,389900 -0,14%
2018-06-06 1,391800 -0,08%
2018-06-05 1,392900 -0,10%
2018-06-04 1,394300 -0,18%
2018-06-01 1,396800 +1,51%
2018-05-31 1,376000 -0,51%
2018-05-30 1,383100 -0,30%
2018-05-29 1,387300 +0,24%
2018-05-28 1,384000 -0,18%
2018-05-25 1,386500 +0,37%
2018-05-24 1,381400 -0,33%
2018-05-23 1,386000 +0,73%
2018-05-22 1,376000 +0,33%
2018-05-18 1,371500 +0,12%
2018-05-17 1,369800 +0,44%
2018-05-16 1,363800 +0,31%
2018-05-15 1,359600 +0,24%
2018-05-14 1,356300 +0,21%
2018-05-11 1,353400 +0,27%
2018-05-10 1,349800 +0,01%
2018-05-09 1,349600 +1,15%
2018-05-08 1,334300 +0,44%
2018-05-07 1,328500 +0,90%
2018-05-04 1,316700 +1,38%
2018-05-03 1,298800 -0,54%
2018-05-02 1,305800 +1,33%
2018-04-27 1,288700 -0,15%
2018-04-26 1,290600 +1,66%
2018-04-25 1,269500 +0,41%
2018-04-24 1,264300 -1,23%
2018-04-23 1,280000 +0,83%
2018-04-20 1,269500 -0,38%
2018-04-19 1,274300 -0,47%
2018-04-18 1,280300 +0,03%
2018-04-17 1,279900 +1,17%
2018-04-16 1,265100 -0,17%
2018-04-13 1,267300 -0,24%
2018-04-12 1,270300 +0,95%
2018-04-11 1,258400 -0,51%
2018-04-10 1,264800 +1,36%
2018-04-09 1,247800 +0,02%
2018-04-06 1,247500 -1,56%
2018-04-05 1,267300 +1,28%
2018-04-04 1,251300 +0,40%
2018-04-03 1,246300 -0,77%
2018-03-29 1,256000 +1,18%
2018-03-28 1,241400 +0,18%
2018-03-27 1,239200 -0,97%
2018-03-26 1,251400 +1,44%
2018-03-23 1,233600 -1,79%
2018-03-22 1,256100 -1,61%
2018-03-21 1,276600 -0,78%
2018-03-20 1,286600 +0,83%
2018-03-19 1,276000 -1,18%
2018-03-14 1,291300 -0,29%
2018-03-13 1,295000 -1,08%
2018-03-12 1,309200 -0,05%
2018-03-09 1,309900 +1,24%
2018-03-08 1,293800 +1,09%
2018-03-07 1,279900 -0,23%
2018-03-06 1,282800 -0,56%
2018-03-05 1,290000 +0,88%
2018-03-02 1,278800 -0,23%
2018-03-01 1,281800 -1,82%
2018-02-28 1,305600 -0,84%
2018-02-27 1,316700 -0,23%
2018-02-26 1,319800 +1,12%
2018-02-23 1,305200 +1,34%
2018-02-22 1,288000 +0,12%
2018-02-21 1,286500 +0,07%
2018-02-20 1,285600 +0,33%
2018-02-19 1,281400 -0,37%
2018-02-16 1,286100 +0,86%
2018-02-15 1,275100 +0,67%
2018-02-14 1,266600 +0,63%
2018-02-13 1,258700 -0,31%
2018-02-12 1,262600 +1,09%
2018-02-09 1,249000 +0,90%
2018-02-08 1,237800 -2,60%
2018-02-07 1,270800 +0,64%
2018-02-06 1,262700 +0,69%
2018-02-05 1,254100 -2,56%
2018-02-02 1,287100 -1,48%
2018-02-01 1,306500 -1,07%
2018-01-31 1,320600 -0,25%
2018-01-30 1,323900 -0,79%
2018-01-29 1,334400 -0,05%
2018-01-26 1,335100 +0,91%
2018-01-25 1,323000 +0,05%
2018-01-24 1,322400 -0,80%
2018-01-23 1,333000 +0,04%
2018-01-22 1,332500 +0,60%
2018-01-19 1,324600 +0,56%
2018-01-18 1,317200 -0,48%
2018-01-17 1,323500 +0,92%
2018-01-16 1,311400 -0,13%
2018-01-15 1,313100 -0,33%
2018-01-12 1,317500 -0,42%
2018-01-11 1,323000 -0,27%
2018-01-10 1,326600 -0,20%
2018-01-09 1,329200 +0,49%
2018-01-08 1,322700 +0,64%
2018-01-05 1,314300 +1,18%
2018-01-04 1,299000 +0,02%
2018-01-03 1,298700 +0,86%
2018-01-02 1,287600 -0,12%
2017-12-29 1,289100 -0,41%
2017-12-28 1,294400 -0,32%
2017-12-27 1,298600 -0,65%
2017-12-22 1,307100 -0,22%
2017-12-21 1,310000 +0,04%
2017-12-20 1,309500 -0,52%
2017-12-19 1,316400 -0,86%
2017-12-18 1,327800 +0,18%
2017-12-15 1,325400 +0,61%
2017-12-14 1,317300 -0,04%
2017-12-13 1,317800 -0,23%
2017-12-12 1,320900 +0,23%
2017-12-11 1,317900 +0,70%
2017-12-08 1,308700 +0,15%
2017-12-07 1,306700 +0,51%
2017-12-06 1,300100 +0,32%
2017-12-05 1,296000 +0,31%
2017-12-04 1,292000 -0,37%
2017-12-01 1,296800 -0,08%
2017-11-30 1,297900 +0,42%
2017-11-29 1,292500 -0,55%
2017-11-28 1,299600 +0,95%
2017-11-27 1,287400 -0,35%
2017-11-24 1,291900 -0,26%
2017-11-23 1,295300 -0,32%
2017-11-22 1,299500 -0,55%
2017-11-21 1,306700 +0,98%
2017-11-20 1,294000 +0,67%
2017-11-17 1,285400 -0,48%
2017-11-16 1,291600 +0,71%
2017-11-15 1,282500 -0,37%
2017-11-14 1,287200 -1,18%
2017-11-13 1,302600 -0,08%
2017-11-10 1,303600 -0,51%
2017-11-09 1,310300 -0,79%
2017-11-08 1,320700 +0,27%
2017-11-07 1,317200 +0,19%
2017-11-06 1,314700 +0,27%
2017-11-03 1,311100 +0,64%
2017-11-02 1,302700 +0,03%
2017-10-31 1,302300 +0,37%
2017-10-30 1,297500 +0,02%
2017-10-27 1,297200 +1,24%
2017-10-26 1,281300 +1,33%
2017-10-25 1,264500 -0,69%
2017-10-24 1,273300 +0,47%
2017-10-20 1,267300 +0,56%
2017-10-19 1,260200 -0,93%
2017-10-18 1,272000 -0,01%
2017-10-17 1,272100 +0,31%
2017-10-16 1,268200 +0,22%
2017-10-13 1,265400 +0,03%
2017-10-12 1,265000 +0,06%
2017-10-11 1,264200 -0,50%
2017-10-10 1,270600 -0,48%
2017-10-09 1,276700 -0,19%
2017-10-06 1,279100 +0,00%
2017-10-05 1,279100 +0,81%
2017-10-04 1,268800 -0,09%
2017-10-03 1,269900 +0,09%
2017-10-02 1,268800 +0,98%
2017-09-29 1,256500 +0,38%
2017-09-28 1,251700 -0,26%
2017-09-27 1,254900 +0,56%
2017-09-26 1,247900 +0,52%
2017-09-25 1,241400 +0,43%
2017-09-22 1,236100 -0,08%
2017-09-21 1,237100 -0,10%
2017-09-20 1,238300 +0,74%
2017-09-19 1,229200 -0,41%
2017-09-18 1,234300 +0,15%
2017-09-15 1,232400 +0,05%
2017-09-14 1,231800 +0,01%
2017-09-13 1,231700 +0,74%
2017-09-12 1,222700 +0,35%
2017-09-11 1,218400 +1,43%
2017-09-08 1,201200 +0,02%
2017-09-07 1,201000 -0,37%
2017-09-06 1,205400 +0,41%
2017-09-05 1,200500 -0,55%
2017-09-04 1,207100 -0,26%
2017-09-01 1,210300 +0,40%
2017-08-31 1,205500 +0,48%
2017-08-30 1,199700 +1,02%
2017-08-29 1,187600 +0,41%
2017-08-28 1,182800 -0,26%
2017-08-25 1,185900 -0,62%
2017-08-24 1,193300 +0,42%
2017-08-23 1,188300 -0,67%
2017-08-22 1,196300 +1,12%
2017-08-21 1,183100 -0,40%
2017-08-18 1,187800 -0,69%
2017-08-17 1,196100 -0,92%
2017-08-16 1,207200 +0,11%
2017-08-15 1,205900 +0,36%
2017-08-14 1,201600 +0,91%
2017-08-11 1,190800 -0,63%
2017-08-10 1,198400 -1,21%
2017-08-09 1,213100 +0,01%
2017-08-08 1,213000 +0,26%
2017-08-07 1,209800 -0,23%
2017-08-04 1,212600 +1,10%
2017-08-03 1,199400 -0,03%
2017-08-02 1,199800 -0,18%
2017-08-01 1,202000 +0,33%
2017-07-31 1,198100 -0,85%
2017-07-28 1,208400 -0,93%
2017-07-27 1,219800 +0,30%
2017-07-26 1,216100 -0,41%
2017-07-25 1,221100 +0,16%
2017-07-24 1,219100 -0,08%
2017-07-21 1,220100 -0,49%
2017-07-20 1,226100 -0,86%
2017-07-19 1,236700 +0,72%
2017-07-18 1,227900 -0,56%
2017-07-17 1,234800 +0,15%
2017-07-14 1,232900 -0,16%
2017-07-13 1,234900 +0,10%
2017-07-12 1,233700 +1,10%
2017-07-11 1,220300 -0,56%
2017-07-10 1,227200 +0,37%
2017-07-07 1,222700 +0,34%
2017-07-06 1,218600 -1,32%
2017-07-05 1,234900 +0,41%
2017-07-04 1,229800 -0,35%
2017-07-03 1,234100 +0,72%
2017-06-30 1,225300 -0,41%
2017-06-29 1,230300 -1,21%
2017-06-28 1,245400 +0,02%
2017-06-27 1,245100 -1,50%
2017-06-26 1,264100 -0,06%
2017-06-23 1,264800 +0,01%
2017-06-22 1,264700 +0,30%
2017-06-21 1,260900 -0,22%
2017-06-20 1,263700 -0,06%
2017-06-19 1,264400 +1,19%
2017-06-16 1,249500 -0,10%
2017-06-15 1,250800 +0,85%
2017-06-14 1,240200 -0,38%
2017-06-13 1,244900 +0,05%
2017-06-12 1,244300 -0,52%
2017-06-09 1,250800 -0,27%
2017-06-08 1,254200 +0,06%
2017-06-07 1,253500 +0,10%
2017-06-06 1,252300 -0,09%
2017-06-02 1,253400 +0,06%
2017-06-01 1,252700 +0,48%
2017-05-31 1,246700 -0,29%
2017-05-30 1,250300 -0,24%
2017-05-29 1,253300 +0,19%
2017-05-26 1,250900 +0,25%
2017-05-25 1,247800 +0,15%
2017-05-24 1,245900 -0,22%
2017-05-23 1,248700 +0,49%
2017-05-22 1,242600 +0,05%
2017-05-19 1,242000 -0,42%
2017-05-18 1,247300 +0,43%
2017-05-17 1,241900 -1,84%
2017-05-16 1,265200 -0,39%
2017-05-15 1,270100 -0,23%
2017-05-12 1,273000 -0,31%
2017-05-11 1,276900 -0,10%
2017-05-10 1,278200 -0,41%
2017-05-09 1,283400 +0,44%
2017-05-08 1,277800 +0,51%
2017-05-05 1,271300 +0,03%
2017-05-04 1,270900 -0,23%
2017-05-03 1,273800 +0,32%
2017-05-02 1,269800 +0,07%
2017-04-28 1,268900 +0,26%
2017-04-27 1,265600 +0,02%
2017-04-26 1,265300 +0,26%
2017-04-25 1,262000 +0,32%
2017-04-24 1,258000 -0,12%
2017-04-21 1,259500 -0,36%
2017-04-20 1,264100 +0,36%
2017-04-19 1,259600 -0,28%
2017-04-18 1,263100 -0,54%
2017-04-13 1,270000 -0,09%
2017-04-12 1,271200 -0,36%
2017-04-11 1,275800 +0,05%
2017-04-10 1,275200 +0,30%
2017-04-07 1,271400 +0,14%
2017-04-06 1,269600 +0,12%
2017-04-05 1,268100 +0,12%
2017-04-04 1,266600 +0,67%
2017-04-03 1,258200 -0,44%
2017-03-31 1,263800 -0,08%
2017-03-30 1,264800 +0,60%
2017-03-29 1,257300 +0,54%
2017-03-28 1,250500 +1,12%
2017-03-27 1,236600 -0,90%
2017-03-24 1,247800 +0,06%
2017-03-23 1,247100 +0,27%
2017-03-22 1,243700 +0,11%
2017-03-21 1,242300 -1,31%
2017-03-20 1,258800 -0,17%
2017-03-17 1,260900 -0,23%
2017-03-16 1,263800 -0,69%
2017-03-14 1,272600 -0,23%
2017-03-13 1,275500 +0,02%
2017-03-10 1,275300 -0,05%
2017-03-09 1,275900 +0,01%
2017-03-08 1,275800 +0,28%
2017-03-07 1,272300 +0,01%
2017-03-06 1,272200 +0,24%
2017-03-03 1,269200 -0,85%
2017-03-02 1,280100 +0,51%
2017-03-01 1,273600 +1,32%
2017-02-28 1,257000 +0,24%
2017-02-27 1,254000 -0,53%
2017-02-24 1,260700 -0,25%
2017-02-23 1,263800 +0,30%
2017-02-22 1,260000 +0,01%
2017-02-21 1,259900 +0,99%
2017-02-20 1,247500 -0,06%
2017-02-17 1,248200 +0,72%
2017-02-16 1,239300 -0,67%
2017-02-15 1,247700 +0,39%
2017-02-14 1,242900 +0,28%
2017-02-13 1,239400 +0,94%
2017-02-10 1,227800 +0,38%
2017-02-09 1,223100 +0,56%
2017-02-08 1,216300 -0,24%
2017-02-07 1,219200 +0,28%
2017-02-06 1,215800 +0,05%
2017-02-03 1,215200 +0,64%
2017-02-02 1,207500 -0,03%
2017-02-01 1,207900 +0,51%
2017-01-31 1,201800 -1,09%
2017-01-30 1,215000 -0,97%
2017-01-27 1,226900 -0,24%
2017-01-26 1,229800 +0,67%
2017-01-25 1,221600 +0,83%
2017-01-24 1,211600 +0,72%
2017-01-23 1,202900 -0,37%
2017-01-20 1,207400 +0,17%
2017-01-19 1,205400 -0,29%
2017-01-18 1,208900 +0,72%
2017-01-17 1,200200 -1,05%
2017-01-16 1,212900 +0,08%
2017-01-13 1,211900 +0,05%
2017-01-12 1,211300 -0,66%
2017-01-11 1,219400 -0,29%
2017-01-10 1,223000 +0,30%
2017-01-09 1,219400 -0,34%
2017-01-06 1,223600 +0,73%
2017-01-05 1,214700 -0,65%
2017-01-04 1,222700 -0,58%
2017-01-03 1,229800 +1,07%
2017-01-02 1,216800 +0,42%
2016-12-30 1,211700 -0,75%
2016-12-29 1,220800 -0,26%
2016-12-28 1,224000 +0,13%
2016-12-27 1,222400 -0,13%
2016-12-23 1,224000 -0,50%
2016-12-22 1,230200 -0,22%
2016-12-21 1,232900 -0,67%
2016-12-20 1,241200 +0,24%
2016-12-19 1,238200 +0,19%
2016-12-16 1,235900 -0,30%
2016-12-15 1,239600 +0,75%
2016-12-14 1,230400 -0,02%
2016-12-13 1,230700 +0,93%
2016-12-12 1,219300 -0,60%
2016-12-09 1,226700 +1,36%
2016-12-08 1,210200 +1,65%
2016-12-07 1,190600 +1,16%
2016-12-06 1,176900 +0,26%
2016-12-05 1,173800 +0,06%
2016-12-02 1,173100 -0,29%
2016-12-01 1,176500 -0,68%
2016-11-30 1,184500 +0,53%
2016-11-29 1,178300 -0,12%
2016-11-28 1,179700 -0,35%
2016-11-25 1,183900 -0,09%
2016-11-24 1,185000 +0,14%
2016-11-23 1,183300 +0,79%
2016-11-22 1,174000 -0,17%
2016-11-21 1,176000 +0,46%
2016-11-18 1,170600 -0,26%
2016-11-17 1,173700 +0,76%
2016-11-16 1,164900 +0,33%
2016-11-15 1,161100 +0,64%
2016-11-14 1,153700 +0,37%
2016-11-11 1,149500 +0,26%
2016-11-10 1,146500 +0,23%
2016-11-09 1,143900 +1,62%
2016-11-08 1,125700 +0,48%
2016-11-07 1,120300 +2,39%
2016-11-04 1,094100 -0,80%
2016-11-03 1,102900 -1,03%
2016-11-02 1,114400 -2,87%
2016-10-28 1,147300 -0,86%
2016-10-27 1,157300 +0,10%
2016-10-26 1,156200 -0,43%
2016-10-25 1,161200 -0,03%
2016-10-24 1,161600 +0,46%
2016-10-21 1,156300 +0,64%
2016-10-20 1,148900 +0,37%
2016-10-19 1,144700 +0,18%
2016-10-18 1,142600 +0,69%
2016-10-17 1,134800 -0,36%
2016-10-14 1,138900 +1,13%
2016-10-13 1,126200 -0,86%
2016-10-12 1,136000 +0,48%
2016-10-11 1,130600 -0,31%
2016-10-10 1,134100 +0,70%
2016-10-07 1,126200 -0,50%
2016-10-06 1,131900 +0,04%
2016-10-05 1,131500 -0,28%
2016-10-04 1,134700 -0,15%
2016-10-03 1,136400 -0,16%
2016-09-30 1,138200 +0,23%
2016-09-29 1,135600 -0,29%
2016-09-28 1,138900 +0,59%
2016-09-27 1,132200 +0,99%
2016-09-26 1,121100 -0,78%
2016-09-23 1,129900 -0,84%
2016-09-22 1,139500 +0,08%
2016-09-21 1,138600 +0,27%
2016-09-20 1,135500 +0,36%
2016-09-19 1,131400 +0,28%
2016-09-16 1,128200 -0,59%
2016-09-15 1,134900 +0,90%
2016-09-14 1,124800 -0,13%
2016-09-13 1,126300 -0,83%
2016-09-12 1,135700 +0,71%
2016-09-09 1,127700 -1,41%
2016-09-08 1,143800 -0,39%
2016-09-07 1,148300 -0,14%
2016-09-06 1,149900 -0,47%
2016-09-05 1,155300 -0,03%
2016-09-02 1,155600 +1,16%
2016-09-01 1,142400 -0,24%
2016-08-31 1,145200 -0,39%
2016-08-30 1,149700 +0,49%
2016-08-29 1,144100 +0,18%
2016-08-26 1,142100 +0,47%
2016-08-25 1,136800 -0,43%
2016-08-24 1,141700 -0,17%
2016-08-23 1,143700 +0,25%
2016-08-22 1,140800 -0,06%
2016-08-19 1,141500 -0,11%
2016-08-18 1,142700 -0,37%
2016-08-17 1,146900 +0,14%
2016-08-16 1,145300 -0,86%
2016-08-15 1,155200 +0,03%
2016-08-12 1,154900 -0,27%
2016-08-11 1,158000 +0,65%
2016-08-10 1,150500 -0,71%
2016-08-09 1,158700 -0,02%
2016-08-08 1,158900 +0,09%
2016-08-05 1,157900 +0,70%
2016-08-04 1,149800 +0,62%
2016-08-03 1,142700 +0,33%
2016-08-02 1,138900 -0,95%
2016-08-01 1,149800 -0,10%
2016-07-29 1,151000 -0,27%
2016-07-28 1,154100 -0,73%
2016-07-27 1,162600 -0,15%
2016-07-26 1,164400 +0,28%
2016-07-25 1,161100 -0,81%
2016-07-22 1,170600 +0,38%
2016-07-21 1,166200 -0,55%
2016-07-20 1,172700 +0,57%
2016-07-19 1,166100 +0,36%
2016-07-18 1,161900 -0,39%
2016-07-15 1,166500 +0,86%
2016-07-14 1,156600 +0,54%
2016-07-13 1,150400 -0,36%
2016-07-12 1,154500 +0,65%
2016-07-11 1,147100 +0,50%
2016-07-08 1,141400 +0,90%
2016-07-07 1,131200 +0,14%
2016-07-06 1,129600 -0,27%
2016-07-05 1,132700 -0,03%
2016-07-04 1,133000 -0,20%
2016-07-01 1,135300 +0,53%
2016-06-30 1,129300 +0,82%
2016-06-29 1,120100 +1,42%
2016-06-28 1,104400 +1,05%
2016-06-27 1,092900 -0,87%
2016-06-24 1,102500 -1,59%
2016-06-23 1,120300 +0,48%
2016-06-22 1,115000 -0,43%
2016-06-21 1,119800 +1,37%
2016-06-20 1,104700 +0,55%
2016-06-17 1,098700 -0,58%
2016-06-16 1,105100 +0,37%
2016-06-15 1,101000 -0,27%
2016-06-14 1,104000 +0,34%
2016-06-13 1,100300 -1,03%
2016-06-10 1,111700 -0,49%
2016-06-09 1,117200 +0,49%
2016-06-08 1,111700 -0,18%
2016-06-07 1,113700 +0,22%
2016-06-06 1,111300 +0,20%
2016-06-03 1,109100 -1,68%
2016-06-02 1,128100 +0,10%
2016-06-01 1,127000 -0,42%
2016-05-31 1,131700 -0,44%
2016-05-30 1,136700 -0,18%
2016-05-27 1,138800 +0,82%
2016-05-26 1,129500 -0,35%
2016-05-25 1,133500 +0,55%
2016-05-24 1,127300 +1,36%
2016-05-23 1,112200 +0,51%
2016-05-20 1,106600 -0,05%
2016-05-19 1,107100 -0,64%
2016-05-18 1,114200 +1,24%
2016-05-17 1,100500 -0,15%
2016-05-13 1,102200 -0,10%
2016-05-12 1,103300 +0,06%
2016-05-11 1,102600 -0,42%
2016-05-10 1,107200 +0,93%
2016-05-09 1,097000 +0,71%
2016-05-06 1,089300 +0,75%
2016-05-05 1,081200 +0,35%
2016-05-04 1,077400 -0,48%
2016-05-03 1,082600 -0,75%
2016-05-02 1,090800 -0,24%
2016-04-29 1,093400 -1,21%
2016-04-28 1,106800 -0,73%
2016-04-27 1,114900 -0,22%
2016-04-26 1,117400 -0,39%
2016-04-25 1,121800 -0,20%
2016-04-22 1,124100 -0,20%
2016-04-21 1,126300 +0,26%
2016-04-20 1,123400 +0,40%
2016-04-19 1,118900 -0,21%
2016-04-18 1,121200 +0,33%
2016-04-15 1,117500 -0,34%
2016-04-14 1,121300 +0,44%
2016-04-13 1,116400 +1,83%
2016-04-12 1,096300 +0,74%
2016-04-11 1,088300 -0,38%
2016-04-08 1,092400 +0,34%
2016-04-07 1,088700 -0,71%
2016-04-06 1,096500 +0,71%
2016-04-05 1,088800 -0,66%
2016-04-04 1,096000 -0,45%
2016-04-01 1,101000 -0,04%
2016-03-31 1,101400 -0,99%
2016-03-30 1,112400 +0,67%
2016-03-29 1,105000 -0,07%
2016-03-25 1,105800 +0,05%
2016-03-24 1,105300 -0,18%
2016-03-23 1,107300 +0,14%
2016-03-22 1,105700 +0,36%
2016-03-21 1,101700 +0,46%
2016-03-18 1,096700 +0,38%
2016-03-17 1,092500 -0,58%
2016-03-16 1,098900 +0,10%
2016-03-11 1,097800 +1,44%
2016-03-10 1,082200 -0,83%
2016-03-09 1,091300 +0,17%
2016-03-08 1,089400 -0,77%
2016-03-07 1,097800 +0,05%
2016-03-05 1,097300 +0,00%
2016-03-04 1,097300 -0,09%
2016-03-03 1,098300 -0,88%
2016-03-02 1,108100 +0,81%
2016-03-01 1,099200 +1,98%
2016-02-29 1,077900 -0,54%
2016-02-26 1,083700 +0,69%
2016-02-25 1,076300 +1,72%
2016-02-24 1,058100 +0,10%
2016-02-23 1,057000 -0,97%
2016-02-22 1,067300 +1,40%
2016-02-19 1,052600 -0,64%
2016-02-18 1,059400 -0,30%
2016-02-17 1,062600 +1,48%
2016-02-16 1,047100 +1,30%
2016-02-15 1,033700 +1,10%
2016-02-12 1,022500 +1,63%
2016-02-11 1,006100 -1,66%
2016-02-10 1,023100 +0,39%
2016-02-09 1,019100 -0,78%
2016-02-08 1,027100 -1,04%
2016-02-05 1,037900 -1,82%
2016-02-04 1,057100 -1,06%
2016-02-03 1,068400 -1,65%
2016-02-02 1,086300 -1,43%
2016-02-01 1,102100 -1,01%
2016-01-29 1,113300 +1,95%
2016-01-28 1,092000 +0,06%
2016-01-27 1,091300 -0,60%
2016-01-26 1,097900 +0,81%
2016-01-25 1,089100 -1,05%
2016-01-22 1,100700 +1,69%
2016-01-21 1,082400 +0,83%
2016-01-20 1,073500 -1,59%
2016-01-19 1,090800 +0,25%
2016-01-18 1,088100 +0,15%
2016-01-15 1,086500 -2,44%
2016-01-14 1,113700 +0,72%
2016-01-13 1,105700 -1,70%
2016-01-12 1,124800 +0,39%
2016-01-11 1,120400 +0,71%
2016-01-08 1,112500 -0,52%
2016-01-07 1,118300 -3,20%
2016-01-06 1,155300 -1,10%
2016-01-05 1,168200 +0,43%
2016-01-04 1,163200 -1,84%
2015-12-31 1,185000 +0,06%
2015-12-30 1,184300 -0,60%
2015-12-29 1,191400 +1,15%
2015-12-28 1,177900 -0,74%
2015-12-23 1,186700 +1,65%
2015-12-22 1,167400 +0,37%
2015-12-21 1,163100 -0,22%
2015-12-18 1,165700 -2,50%
2015-12-17 1,195600 +0,08%
2015-12-16 1,194600 +1,22%
2015-12-15 1,180200 +1,25%
2015-12-14 1,165600 +0,09%
2015-12-12 1,164600 -0,01%
2015-12-11 1,164700 -2,22%
2015-12-10 1,191100 +1,01%
2015-12-09 1,179200 -0,87%
2015-12-08 1,189600 -0,81%
2015-12-07 1,199300 -0,08%
2015-12-04 1,200300 +1,63%
2015-12-03 1,181100 -2,85%
2015-12-02 1,215800 -1,15%
2015-12-01 1,229900 +0,88%
2015-11-30 1,219200 -0,46%
2015-11-27 1,224800 -0,10%
2015-11-26 1,226000 +0,33%
2015-11-25 1,222000 +0,17%
2015-11-24 1,219900 -0,11%
2015-11-23 1,221200 +0,05%
2015-11-20 1,220600 +1,12%
2015-11-19 1,207100 -0,35%
2015-11-18 1,211400 +0,92%
2015-11-17 1,200400 +0,57%
2015-11-16 1,193600 +1,47%
2015-11-13 1,176300 -1,29%
2015-11-12 1,191700 -1,58%
2015-11-11 1,210800 -0,13%
2015-11-10 1,212400 -0,12%
2015-11-09 1,213900 -1,30%
2015-11-06 1,229900 +1,06%
2015-11-05 1,217000 -0,34%
2015-11-04 1,221100 +1,00%
2015-11-03 1,209000 +0,80%
2015-11-02 1,199400 +1,36%
2015-10-30 1,183300 -0,61%
2015-10-29 1,190600 -0,90%
2015-10-28 1,201400 +1,92%
2015-10-27 1,178800 -0,24%
2015-10-26 1,181600 +2,14%
2015-10-22 1,156800 +3,11%
2015-10-21 1,121900 +0,03%
2015-10-20 1,121600 -0,51%
2015-10-19 1,127400 +0,18%
2015-10-16 1,125400 +1,20%
2015-10-15 1,112100 +1,85%
2015-10-14 1,091900 -1,44%
2015-10-13 1,107800 -0,29%
2015-10-12 1,111000 -0,33%
2015-10-09 1,114700 -0,35%
2015-10-08 1,118600 -0,09%
2015-10-07 1,119600 +1,28%
2015-10-06 1,105500 -0,77%
2015-10-05 1,114100 +2,12%
2015-10-02 1,091000 +0,64%
2015-10-01 1,084100 -0,17%
2015-09-30 1,086000 +2,11%
2015-09-29 1,063600 -0,72%
2015-09-28 1,071300 -2,43%
2015-09-25 1,098000 +0,94%
2015-09-24 1,087800 -0,42%
2015-09-23 1,092400 -0,15%
2015-09-22 1,094000 -1,00%
2015-09-21 1,105000 +1,03%
2015-09-18 1,093700 -0,32%
2015-09-17 1,097200 -1,61%
2015-09-16 1,115100 +0,78%
2015-09-15 1,106500 +0,99%
2015-09-14 1,095600 -0,18%
2015-09-11 1,097600 -0,74%
2015-09-10 1,105800 -0,19%
2015-09-09 1,107900 -0,12%
2015-09-08 1,109200 +1,42%
2015-09-07 1,093700 +0,14%
2015-09-04 1,092200 -1,55%
2015-09-03 1,109400 +0,91%
2015-09-02 1,099400 +1,74%
2015-09-01 1,080600 -3,09%
2015-08-31 1,115100 -1,16%
2015-08-28 1,128200 +0,55%
2015-08-27 1,122000 +2,61%
2015-08-26 1,093500 +4,10%
2015-08-25 1,050400 +1,40%
2015-08-24 1,035900 -10,80%
2015-08-19 1,161300 -1,29%
2015-08-18 1,176500 +0,22%
2015-08-17 1,173900 +0,04%
2015-08-14 1,173400 +0,74%
2015-08-13 1,164800 -0,26%
2015-08-12 1,167800 -1,44%
2015-08-11 1,184900 -1,18%
2015-08-10 1,199100 +0,78%
2015-08-08 1,189800 +0,00%
2015-08-07 1,189800 -0,87%
2015-08-06 1,200200 -0,35%
2015-08-05 1,204400 +0,28%
2015-08-04 1,201000 +0,70%
2015-08-03 1,192700 +0,24%
2015-07-31 1,189900 -1,21%
2015-07-30 1,204500 +0,20%
2015-07-29 1,202100 +1,19%
2015-07-28 1,188000 +1,03%
2015-07-27 1,175900 -2,15%
2015-07-24 1,201700 -0,71%
2015-07-23 1,210300 +0,06%
2015-07-22 1,209600 -0,67%
2015-07-21 1,217700 -1,91%
2015-07-20 1,241400 +0,58%
2015-07-17 1,234200 +0,56%
2015-07-16 1,227300 +1,33%
2015-07-15 1,211200 +0,12%
2015-07-14 1,209700 +0,47%
2015-07-13 1,204000 +1,80%
2015-07-10 1,182700 -0,31%
2015-07-09 1,186400 +0,32%
2015-07-08 1,182600 -1,11%
2015-07-07 1,195900 -0,03%
2015-07-06 1,196200 +0,13%
2015-07-03 1,194600 -0,48%
2015-07-02 1,200400 -0,02%
2015-07-01 1,200700 +1,19%
2015-06-30 1,186600 +0,18%
2015-06-29 1,184500 -1,61%
2015-06-26 1,203900 +0,01%
2015-06-25 1,203800 +0,15%
2015-06-24 1,202000 -0,41%
2015-06-23 1,207000 +1,11%
2015-06-22 1,193800 +0,49%
2015-06-19 1,188000 -0,07%
2015-06-18 1,188800 +0,95%
2015-06-17 1,177600 -0,62%
2015-06-16 1,184900 +0,48%
2015-06-15 1,179200 -0,72%
2015-06-12 1,187700 -0,49%
2015-06-11 1,193600 +0,30%
2015-06-10 1,190000 +0,84%
2015-06-09 1,180100 -0,32%
2015-06-08 1,183900 -1,15%
2015-06-05 1,197700 +0,46%
2015-06-04 1,192200 -0,97%
2015-06-03 1,203900 -0,45%
2015-06-02 1,209400 -0,66%
2015-06-01 1,217400 +0,30%
2015-05-29 1,213800 -1,21%
2015-05-28 1,228700 -0,40%
2015-05-27 1,233600 +0,81%
2015-05-26 1,223700 +0,49%
2015-05-22 1,217700 +0,12%
2015-05-21 1,216200 +0,38%
2015-05-20 1,211600 +0,79%
2015-05-19 1,202100 +0,54%
2015-05-18 1,195700 +1,93%
2015-05-15 1,173100 -0,53%
2015-05-14 1,179400 +0,26%
2015-05-13 1,176400 -0,53%
2015-05-12 1,182700 -0,35%
2015-05-11 1,186900 +0,70%
2015-05-08 1,178700 +1,80%
2015-05-07 1,157900 +0,02%
2015-05-06 1,157700 -0,80%
2015-05-05 1,167000 -1,32%
2015-05-04 1,182600 +1,28%
2015-04-30 1,167600 -0,96%
2015-04-29 1,178900 -1,59%
2015-04-28 1,197900 -0,80%
2015-04-27 1,207600 -0,73%
2015-04-24 1,216500 +1,07%
2015-04-23 1,203600 -0,81%
2015-04-22 1,213400 +0,77%
2015-04-21 1,204100 +0,28%
2015-04-20 1,200700 +0,50%
2015-04-17 1,194700 -1,78%
2015-04-16 1,216300 -0,34%
2015-04-15 1,220400 +1,34%
2015-04-14 1,204300 -0,65%
2015-04-13 1,212200 -0,15%
2015-04-10 1,214000 +0,77%
2015-04-09 1,204700 +1,94%
2015-04-08 1,181800 -0,30%
2015-04-07 1,185400 +1,60%
2015-04-03 1,166700 -0,76%
2015-04-02 1,175600 -0,30%
2015-04-01 1,179100 -0,75%
2015-03-31 1,188000 -0,07%
2015-03-30 1,188800 +1,47%
2015-03-26 1,171600 +0,27%
2015-03-25 1,168400 -1,45%
2015-03-24 1,185600 -1,31%
2015-03-23 1,201300 -0,88%
2015-03-20 1,212000 -0,06%
2015-03-19 1,212700 +1,02%
2015-03-18 1,200500 -0,98%
2015-03-17 1,212400 -0,44%
2015-03-16 1,217800 +0,07%
2015-03-13 1,216900 +1,26%
2015-03-12 1,201800 +0,28%
2015-03-11 1,198500 -0,08%
2015-03-10 1,199500 +0,02%
2015-03-09 1,199300 +0,05%
2015-03-06 1,198700 +0,39%
2015-03-05 1,194100 +0,29%
2015-03-04 1,190700 +0,57%
2015-03-03 1,183900 -0,09%
2015-03-02 1,185000 +0,91%
2015-02-27 1,174300 -0,24%
2015-02-26 1,177100 +0,70%
2015-02-25 1,168900 -0,39%
2015-02-24 1,173500 +0,18%
2015-02-23 1,171400 +0,60%
2015-02-20 1,164400 +0,34%
2015-02-19 1,160500 +0,08%
2015-02-18 1,159600 -0,30%
2015-02-17 1,163100 +0,20%
2015-02-16 1,160800 +0,24%
2015-02-13 1,158000 +0,77%
2015-02-12 1,149100 -0,47%
2015-02-11 1,154500 +0,03%
2015-02-10 1,154200 +0,96%
2015-02-09 1,143200 +0,01%
2015-02-06 1,143100 +0,11%
2015-02-05 1,141800 -0,51%
2015-02-04 1,147600 +0,40%
2015-02-03 1,143000 -0,20%
2015-02-02 1,145300 +0,52%
2015-01-30 1,139400 -0,90%
2015-01-29 1,149700 -0,24%
2015-01-28 1,152500 +0,29%
2015-01-27 1,149200 -2,08%
2015-01-26 1,173600 +0,37%
2015-01-23 1,169300 +0,57%
2015-01-22 1,162700 +2,10%
2015-01-21 1,138800 -0,48%
2015-01-20 1,144300 -0,10%
2015-01-19 1,145500 +0,25%
2015-01-16 1,142700 -0,08%
2015-01-15 1,143600 +2,17%
2015-01-14 1,119300 -0,42%
2015-01-13 1,124000 +0,81%
2015-01-12 1,115000 -0,07%
2015-01-10 1,115800 -1,01%
2015-01-08 1,127200 +1,60%
2015-01-07 1,109400 +0,58%
2015-01-06 1,103000 +0,25%
2015-01-05 1,100200 -0,50%
2014-12-31 1,105700 +0,12%
2014-12-30 1,104400 -0,70%
2014-12-29 1,112200 +0,32%
2014-12-23 1,108600 +0,07%
2014-12-22 1,107800 +0,05%
2014-12-19 1,107300 +0,40%
2014-12-18 1,102900 +2,32%
2014-12-17 1,077900 +1,33%
2014-12-16 1,063800 -0,11%
2014-12-15 1,065000 -1,15%
2014-12-13 1,077400 -1,77%
2014-12-11 1,096800 +0,26%
2014-12-10 1,094000 -1,15%
2014-12-09 1,106700 -0,54%
2014-12-08 1,112700 -0,82%
2014-12-05 1,121900 +0,50%
2014-12-04 1,116300 -0,37%
2014-12-03 1,120400 +0,19%
2014-12-02 1,118300 +0,61%
2014-12-01 1,111500 -0,59%
2014-11-28 1,118100 -0,13%
2014-11-27 1,119500 +0,05%
2014-11-26 1,118900 +0,29%
2014-11-25 1,115700 -0,07%
2014-11-24 1,116500 +0,19%
2014-11-21 1,114400 +0,74%
2014-11-20 1,106200 +0,03%
2014-11-19 1,105900 -0,15%
2014-11-18 1,107600 +0,50%
2014-11-17 1,102100 +0,04%
2014-11-14 1,101700 -0,03%
2014-11-13 1,102000 +0,14%
2014-11-12 1,100500 -0,14%
2014-11-11 1,102000 +0,09%
2014-11-10 1,101000 +0,48%
2014-11-07 1,095700 -0,19%
2014-11-06 1,097800 +0,32%
2014-11-05 1,094300 +0,67%
2014-11-04 1,087000 -0,44%
2014-11-03 1,091800 -0,29%
2014-10-31 1,095000 +1,30%
2014-10-30 1,081000 +0,60%
2014-10-29 1,074500 +0,02%
2014-10-28 1,074300 +0,67%
2014-10-27 1,067100 +1,11%
2014-10-22 1,055400 -0,19%
2014-10-21 1,057400 +1,43%
2014-10-20 1,042500 +0,23%
2014-10-18 1,040100 -0,03%
2014-10-17 1,040400 +1,55%
2014-10-16 1,024500 -0,52%
2014-10-15 1,029900 -1,23%
2014-10-14 1,042700 -0,04%
2014-10-13 1,043100 -0,77%
2014-10-10 1,051200 -1,20%
2014-10-09 1,064000 -1,34%
2014-10-08 1,078500 +1,03%
2014-10-07 1,067500 -1,44%
2014-10-06 1,083100 –

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%