CIB Autógyártók Tőkevédett Származtatott Alapja

HU0000714811

Aktuális árfolyam

10.000,0000

2020-11-20

Eszközérték

3.018 M

Forint

Hozam (1 év)

-3,36%

Évesített hozam

-0,85%

Maximum ár

10.565,3211

Minimum ár

10.000,0000

Volatilitás

1,21%

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
2020-11-20 10.000,000000 -
2020-11-19 10.087,493800 +0,87%
2020-11-18 10.087,160400 0,00%
2020-11-17 10.086,777600 0,00%
2020-11-16 10.086,432200 0,00%
2020-11-13 10.085,386500 -0,01%
2020-11-12 10.121,205200 +0,36%
2020-11-11 10.120,883000 0,00%
2020-11-10 10.125,493200 +0,05%
2020-11-09 10.125,093600 0,00%
2020-11-06 10.123,976800 -0,01%
2020-11-05 10.123,578200 0,00%
2020-11-04 10.123,210600 0,00%
2020-11-03 10.122,535900 -0,01%
2020-11-02 10.122,229900 0,00%
2020-10-30 10.116,305400 -0,06%
2020-10-29 10.115,959000 0,00%
2020-10-28 10.115,491400 0,00%
2020-10-27 10.119,975500 +0,04%
2020-10-26 10.119,570400 0,00%
2020-10-22 10.118,076500 -0,01%
2020-10-21 10.112,720700 -0,05%
2020-10-20 10.112,352000 0,00%
2020-10-19 10.111,981300 0,00%
2020-10-16 10.110,879700 -0,01%
2020-10-15 10.110,506900 0,00%
2020-10-14 10.110,134200 0,00%
2020-10-13 10.109,755300 0,00%
2020-10-12 10.109,386000 0,00%
2020-10-09 10.108,284000 -0,01%
2020-10-08 10.107,895000 0,00%
2020-10-07 10.107,494800 0,00%
2020-10-06 10.107,129700 0,00%
2020-10-05 10.106,760100 0,00%
2020-10-02 10.105,420500 -0,01%
2020-10-01 10.105,044200 0,00%
2020-09-30 10.104,627900 0,00%
2020-09-29 10.104,228200 0,00%
2020-09-28 10.104,003100 0,00%
2020-09-25 10.108,035600 +0,04%
2020-09-24 10.108,777500 +0,01%
2020-09-23 10.108,745300 0,00%
2020-09-22 10.108,609000 0,00%
2020-09-21 10.103,304700 -0,05%
2020-09-18 10.102,353800 -0,01%
2020-09-17 10.102,028200 0,00%
2020-09-16 10.101,709000 0,00%
2020-09-15 10.106,345900 +0,05%
2020-09-14 10.105,978800 0,00%
2020-09-11 10.104,971100 -0,01%
2020-09-10 10.104,644100 0,00%
2020-09-09 10.104,313600 0,00%
2020-09-08 10.103,965700 0,00%
2020-09-07 10.103,696200 0,00%
2020-09-04 10.102,338000 -0,01%
2020-09-03 10.101,996800 0,00%
2020-09-02 10.096,624800 -0,05%
2020-09-01 10.096,327000 0,00%
2020-08-31 10.095,952700 0,00%
2020-08-28 10.095,101300 -0,01%
2020-08-27 10.094,733200 0,00%
2020-08-26 10.094,490700 0,00%
2020-08-25 10.094,110100 0,00%
2020-08-24 10.093,685100 0,00%
2020-08-19 10.092,125400 -0,02%
2020-08-18 10.091,744300 0,00%
2020-08-17 10.091,422700 0,00%
2020-08-14 10.090,433400 -0,01%
2020-08-13 10.090,163200 0,00%
2020-08-12 10.090,120500 0,00%
2020-08-11 10.089,833900 0,00%
2020-08-10 10.094,779600 +0,05%
2020-08-07 10.093,835200 -0,01%
2020-08-06 10.093,444000 0,00%
2020-08-05 10.093,115700 0,00%
2020-08-04 10.092,024400 -0,01%
2020-08-03 10.091,654900 0,00%
2020-07-31 10.090,792100 -0,01%
2020-07-30 10.090,517700 0,00%
2020-07-29 10.090,169200 0,00%
2020-07-28 10.089,852300 0,00%
2020-07-27 10.089,469900 0,00%
2020-07-24 10.088,311300 -0,01%
2020-07-23 10.087,985000 0,00%
2020-07-22 10.087,032800 -0,01%
2020-07-21 10.085,831800 -0,01%
2020-07-20 10.086,145400 +0,00%
2020-07-17 10.087,447800 +0,01%
2020-07-16 10.087,258100 0,00%
2020-07-15 10.087,771700 +0,01%
2020-07-14 10.088,133200 +0,00%
2020-07-13 10.088,384500 +0,00%
2020-07-10 10.089,862100 +0,01%
2020-07-09 10.090,399400 +0,01%
2020-07-08 10.090,843400 +0,00%
2020-07-07 10.091,310300 +0,00%
2020-07-06 10.091,585800 +0,00%
2020-07-03 10.092,419400 +0,01%
2020-07-02 10.092,828100 +0,00%
2020-07-01 10.092,646800 0,00%
2020-06-30 10.093,100400 +0,00%
2020-06-29 10.093,794600 +0,01%
2020-06-26 10.095,169100 +0,01%
2020-06-25 10.095,389800 +0,00%
2020-06-24 10.094,456600 -0,01%
2020-06-23 10.092,822900 -0,02%
2020-06-22 10.092,001100 -0,01%
2020-06-19 10.092,180000 +0,00%
2020-06-18 10.093,152400 +0,01%
2020-06-17 10.093,293200 +0,00%
2020-06-16 10.093,893700 +0,01%
2020-06-15 10.094,423200 +0,01%
2020-06-12 10.095,402000 +0,01%
2020-06-11 10.095,769000 +0,00%
2020-06-10 10.095,861900 +0,00%
2020-06-09 10.096,020000 +0,00%
2020-06-08 10.095,961500 0,00%
2020-06-05 10.097,372100 +0,01%
2020-06-04 10.098,585400 +0,01%
2020-06-03 10.098,587200 +0,00%
2020-06-02 10.099,071100 +0,00%
2020-05-29 10.099,807900 +0,01%
2020-05-28 10.099,489500 0,00%
2020-05-27 10.098,411400 -0,01%
2020-05-26 10.098,755100 +0,00%
2020-05-25 10.099,099700 +0,00%
2020-05-22 10.099,948900 +0,01%
2020-05-21 10.099,913500 0,00%
2020-05-20 10.099,595800 0,00%
2020-05-19 10.099,639100 +0,00%
2020-05-18 10.099,406200 0,00%
2020-05-15 10.099,846500 +0,00%
2020-05-14 10.099,963300 +0,00%
2020-05-13 10.100,487100 +0,01%
2020-05-12 10.100,220600 0,00%
2020-05-11 10.099,360300 -0,01%
2020-05-08 10.098,261000 -0,01%
2020-05-07 10.098,450900 +0,00%
2020-05-06 10.098,430500 0,00%
2020-05-05 10.097,931100 0,00%
2020-05-04 10.098,059000 +0,00%
2020-04-30 10.109,413900 +0,11%
2020-04-29 10.109,441500 +0,00%
2020-04-28 10.109,667100 +0,00%
2020-04-27 10.110,032600 +0,00%
2020-04-24 10.110,424800 +0,00%
2020-04-23 10.109,779300 -0,01%
2020-04-22 10.111,019200 +0,01%
2020-04-21 10.111,830800 +0,01%
2020-04-20 10.112,358900 +0,01%
2020-04-17 10.113,693300 +0,01%
2020-04-16 10.114,089500 +0,00%
2020-04-15 10.112,363000 -0,02%
2020-04-14 10.112,753200 +0,00%
2020-04-09 10.115,382600 +0,03%
2020-04-08 10.111,379700 -0,04%
2020-04-07 10.119,485400 +0,08%
2020-04-06 10.125,256800 +0,06%
2020-04-03 10.126,861000 +0,02%
2020-04-02 10.131,959700 +0,05%
2020-04-01 10.148,233200 +0,16%
2020-03-31 10.158,336400 +0,10%
2020-03-30 10.159,953800 +0,02%
2020-03-27 10.162,280600 +0,02%
2020-03-26 10.159,970600 -0,02%
2020-03-25 10.159,476600 0,00%
2020-03-24 10.162,343200 +0,03%
2020-03-23 10.159,066600 -0,03%
2020-03-20 10.157,919600 -0,01%
2020-03-19 10.153,043300 -0,05%
2020-03-18 10.153,423600 +0,00%
2020-03-17 10.156,874300 +0,03%
2020-03-16 10.161,511800 +0,05%
2020-03-13 10.151,081000 -0,10%
2020-03-12 10.169,388600 +0,18%
2020-03-11 10.146,050000 -0,23%
2020-03-10 10.142,092300 -0,04%
2020-03-09 10.161,228300 +0,19%
2020-03-06 10.141,576900 -0,19%
2020-03-05 10.144,204600 +0,03%
2020-03-04 10.146,529600 +0,02%
2020-03-03 10.143,506400 -0,03%
2020-03-02 10.144,480400 +0,01%
2020-02-28 10.144,702200 +0,00%
2020-02-27 10.143,275600 -0,01%
2020-02-26 10.141,166200 -0,02%
2020-02-25 10.145,048100 +0,04%
2020-02-24 10.144,623800 0,00%
2020-02-21 10.144,182300 0,00%
2020-02-20 10.142,808100 -0,01%
2020-02-19 10.145,002800 +0,02%
2020-02-18 10.141,019900 -0,04%
2020-02-17 10.139,629000 -0,01%
2020-02-14 10.145,563600 +0,06%
2020-02-13 10.147,511500 +0,02%
2020-02-12 10.162,540600 +0,15%
2020-02-11 10.167,806400 +0,05%
2020-02-10 10.169,762600 +0,02%
2020-02-07 10.171,345200 +0,02%
2020-02-06 10.173,478600 +0,02%
2020-02-05 10.194,465300 +0,21%
2020-02-04 10.174,535100 -0,20%
2020-02-03 10.175,667100 +0,01%
2020-01-31 10.181,567800 +0,06%
2020-01-30 10.180,677900 -0,01%
2020-01-29 10.180,061800 -0,01%
2020-01-28 10.178,675900 -0,01%
2020-01-27 10.181,485300 +0,03%
2020-01-24 10.185,047300 +0,03%
2020-01-23 10.183,111600 -0,02%
2020-01-22 10.182,563200 -0,01%
2020-01-21 10.184,516700 +0,02%
2020-01-20 10.187,139900 +0,03%
2020-01-17 10.190,018600 +0,03%
2020-01-16 10.191,423200 +0,01%
2020-01-15 10.192,507400 +0,01%
2020-01-14 10.192,291100 0,00%
2020-01-13 10.192,794100 +0,00%
2020-01-10 10.195,381000 +0,03%
2020-01-09 10.195,823700 +0,00%
2020-01-08 10.196,437100 +0,01%
2020-01-07 10.196,889300 +0,00%
2020-01-06 10.197,676000 +0,01%
2020-01-03 10.198,868400 +0,01%
2020-01-02 10.196,823600 -0,02%
2019-12-30 10.198,126200 +0,01%
2019-12-23 10.202,098900 +0,04%
2019-12-20 10.216,947900 +0,15%
2019-12-19 10.219,879600 +0,03%
2019-12-18 10.220,293500 +0,00%
2019-12-17 10.220,970800 +0,01%
2019-12-16 10.222,565300 +0,02%
2019-12-13 10.224,856600 +0,02%
2019-12-12 10.224,761300 0,00%
2019-12-11 10.225,812000 +0,01%
2019-12-10 10.226,510900 +0,01%
2019-12-09 10.228,704300 +0,02%
2019-12-06 10.230,905000 +0,02%
2019-12-05 10.227,544100 -0,03%
2019-12-04 10.227,658600 +0,00%
2019-12-03 10.228,635300 +0,01%
2019-12-02 10.226,738200 -0,02%
2019-11-29 10.230,422300 +0,04%
2019-11-28 10.232,547300 +0,02%
2019-11-27 10.232,493600 0,00%
2019-11-26 10.233,176100 +0,01%
2019-11-25 10.232,659000 -0,01%
2019-11-22 10.233,486900 +0,01%
2019-11-21 10.233,683400 +0,00%
2019-11-20 10.232,601600 -0,01%
2019-11-19 10.231,766000 -0,01%
2019-11-18 10.232,930100 +0,01%
2019-11-15 10.234,433400 +0,01%
2019-11-14 10.235,360600 +0,01%
2019-11-13 10.235,269200 0,00%
2019-11-12 10.234,896100 0,00%
2019-11-11 10.235,306400 +0,00%
2019-11-08 10.236,024800 +0,01%
2019-11-07 10.238,799600 +0,03%
2019-11-06 10.240,023000 +0,01%
2019-11-05 10.238,985100 -0,01%
2019-11-04 10.237,891900 -0,01%
2019-10-31 10.239,535800 +0,02%
2019-10-30 10.239,121400 0,00%
2019-10-29 10.239,807900 +0,01%
2019-10-28 10.238,598000 -0,01%
2019-10-25 10.260,418100 +0,21%
2019-10-24 10.262,030900 +0,02%
2019-10-22 10.263,849800 +0,02%
2019-10-21 10.261,421100 -0,02%
2019-10-18 10.328,513800 +0,65%
2019-10-17 10.264,402700 -0,62%
2019-10-16 10.264,715900 +0,00%
2019-10-15 10.264,693200 0,00%
2019-10-14 10.266,335000 +0,02%
2019-10-11 10.266,583600 +0,00%
2019-10-10 10.267,834200 +0,01%
2019-10-09 10.269,751100 +0,02%
2019-10-08 10.269,763700 +0,00%
2019-10-07 10.273,616600 +0,04%
2019-10-04 10.270,407500 -0,03%
2019-10-03 10.275,051600 +0,05%
2019-10-02 10.269,453200 -0,05%
2019-10-01 10.269,920400 +0,00%
2019-09-30 10.270,204800 +0,00%
2019-09-27 10.271,453100 +0,01%
2019-09-26 10.273,501100 +0,02%
2019-09-25 10.273,324500 0,00%
2019-09-24 10.279,396500 +0,06%
2019-09-23 10.279,274900 0,00%
2019-09-20 10.277,759300 -0,01%
2019-09-19 10.276,616400 -0,01%
2019-09-18 10.281,168200 +0,04%
2019-09-17 10.278,798300 -0,02%
2019-09-16 10.279,769300 +0,01%
2019-09-13 10.246,242100 -0,33%
2019-09-12 10.247,770100 +0,01%
2019-09-11 10.248,252700 +0,00%
2019-09-10 10.246,236600 -0,02%
2019-09-09 10.277,292000 +0,30%
2019-09-06 10.280,360100 +0,03%
2019-09-05 10.279,547200 -0,01%
2019-09-04 10.279,842900 +0,00%
2019-09-03 10.281,435500 +0,02%
2019-09-02 10.280,457000 -0,01%
2019-09-02 10.281,060800 +0,01%
2019-08-30 10.281,060800 +0,00%
2019-08-29 10.283,753300 +0,03%
2019-08-28 10.286,264800 +0,02%
2019-08-27 10.282,957700 -0,03%
2019-08-26 10.283,461600 +0,00%
2019-08-23 10.281,919600 -0,01%
2019-08-22 10.280,838200 -0,01%
2019-08-21 10.283,687400 +0,03%
2019-08-16 10.288,596700 +0,05%
2019-08-15 10.290,025300 +0,01%
2019-08-14 10.289,990400 0,00%
2019-08-13 10.288,622100 -0,01%
2019-08-12 10.288,910600 +0,00%
2019-08-09 10.288,918600 +0,00%
2019-08-08 10.289,486600 +0,01%
2019-08-07 10.289,453200 0,00%
2019-08-06 10.290,215000 +0,01%
2019-08-05 10.290,090700 0,00%
2019-08-02 10.285,372800 -0,05%
2019-08-01 10.282,870500 -0,02%
2019-07-31 10.282,985700 +0,00%
2019-07-30 10.282,978000 0,00%
2019-07-29 10.286,402100 +0,03%
2019-07-26 10.286,131100 0,00%
2019-07-25 10.286,839400 +0,01%
2019-07-24 10.288,956600 +0,02%
2019-07-23 10.284,044500 -0,05%
2019-07-22 10.282,201800 -0,02%
2019-07-19 10.281,456000 -0,01%
2019-07-18 10.282,156000 +0,01%
2019-07-17 10.282,604700 +0,00%
2019-07-16 10.284,281900 +0,02%
2019-07-15 10.283,370800 -0,01%
2019-07-12 10.283,555200 +0,00%
2019-07-11 10.288,188400 +0,05%
2019-07-10 10.286,650600 -0,01%
2019-07-09 10.288,905900 +0,02%
2019-07-08 10.289,543200 +0,01%
2019-07-05 10.287,498500 -0,02%
2019-07-04 10.287,668000 +0,00%
2019-07-03 10.283,770600 -0,04%
2019-07-02 10.279,792500 -0,04%
2019-07-01 10.278,214000 -0,02%
2019-06-28 10.276,634200 -0,02%
2019-06-27 10.276,132500 0,00%
2019-06-26 10.275,966900 0,00%
2019-06-25 10.279,765200 +0,04%
2019-06-24 10.285,025800 +0,05%
2019-06-21 10.285,257500 +0,00%
2019-06-20 10.284,865000 0,00%
2019-06-19 10.285,180100 +0,00%
2019-06-18 10.282,477100 -0,03%
2019-06-17 10.282,120900 0,00%
2019-06-14 10.284,489600 +0,02%
2019-06-13 10.282,408900 -0,02%
2019-06-12 10.284,772400 +0,02%
2019-06-11 10.287,412600 +0,03%
2019-06-07 10.284,885600 -0,02%
2019-06-06 10.283,369400 -0,01%
2019-06-05 10.278,379600 -0,05%
2019-06-04 10.279,726500 +0,01%
2019-06-03 10.278,982900 -0,01%
2019-05-31 10.277,319900 -0,02%
2019-05-30 10.271,001600 -0,06%
2019-05-29 10.271,079200 +0,00%
2019-05-28 10.268,185200 -0,03%
2019-05-27 10.265,571000 -0,03%
2019-05-24 10.265,309000 0,00%
2019-05-23 10.265,705800 +0,00%
2019-05-22 10.263,805300 -0,02%
2019-05-21 10.257,502100 -0,06%
2019-05-20 10.260,938900 +0,03%
2019-05-17 10.267,258900 +0,06%
2019-05-16 10.267,761800 +0,00%
2019-05-15 10.270,099200 +0,02%
2019-05-14 10.272,124300 +0,02%
2019-05-13 10.272,080400 0,00%
2019-05-10 10.266,056400 -0,06%
2019-05-09 10.265,455100 -0,01%
2019-05-08 10.261,129700 -0,04%
2019-05-07 10.266,364000 +0,05%
2019-05-06 10.266,247400 0,00%
2019-05-03 10.273,704100 +0,07%
2019-05-02 10.276,821600 +0,03%
2019-04-30 10.278,999700 +0,02%
2019-04-29 10.279,315100 +0,00%
2019-04-26 10.284,453900 +0,05%
2019-04-25 10.284,553400 +0,00%
2019-04-24 10.288,710500 +0,04%
2019-04-23 10.281,701300 -0,07%
2019-04-18 10.286,117400 +0,04%
2019-04-17 10.277,907600 -0,08%
2019-04-16 10.272,796300 -0,05%
2019-04-15 10.268,485600 -0,04%
2019-04-12 10.269,932400 +0,01%
2019-04-11 10.277,185000 +0,07%
2019-04-10 10.283,628900 +0,06%
2019-04-09 10.278,279700 -0,05%
2019-04-08 10.285,559700 +0,07%
2019-04-05 10.288,218600 +0,03%
2019-04-04 10.289,307200 +0,01%
2019-04-03 10.282,485300 -0,07%
2019-04-02 10.286,498800 +0,04%
2019-04-01 10.286,335900 0,00%
2019-03-29 10.290,710500 +0,04%
2019-03-28 10.295,942900 +0,05%
2019-03-27 10.303,802800 +0,08%
2019-03-26 10.294,945000 -0,09%
2019-03-25 10.281,616400 -0,13%
2019-03-22 10.284,897100 +0,03%
2019-03-21 10.279,854200 -0,05%
2019-03-20 10.276,610800 -0,03%
2019-03-19 10.269,648300 -0,07%
2019-03-18 10.266,642000 -0,03%
2019-03-14 10.259,085300 -0,07%
2019-03-13 10.259,830600 +0,01%
2019-03-12 10.258,334100 -0,01%
2019-03-11 10.260,111200 +0,02%
2019-03-08 10.258,434200 -0,02%
2019-03-07 10.260,378100 +0,02%
2019-03-06 10.256,398000 -0,04%
2019-03-05 10.248,616700 -0,08%
2019-03-04 10.247,897100 -0,01%
2019-03-01 10.245,136800 -0,03%
2019-02-28 10.247,365500 +0,02%
2019-02-27 10.255,537100 +0,08%
2019-02-26 10.259,707100 +0,04%
2019-02-25 10.264,915100 +0,05%
2019-02-22 10.268,622000 +0,04%
2019-02-21 10.266,553200 -0,02%
2019-02-20 10.265,679900 -0,01%
2019-02-19 10.262,032100 -0,04%
2019-02-18 10.259,674900 -0,02%
2019-02-15 10.258,909500 -0,01%
2019-02-14 10.259,298600 +0,00%
2019-02-13 10.254,237600 -0,05%
2019-02-12 10.259,375700 +0,05%
2019-02-11 10.265,531900 +0,06%
2019-02-08 10.273,785800 +0,08%
2019-02-07 10.275,939000 +0,02%
2019-02-06 10.276,414000 +0,00%
2019-02-05 10.275,689200 -0,01%
2019-02-04 10.274,076800 -0,02%
2019-02-01 10.276,178600 +0,02%
2019-01-31 10.261,088700 -0,15%
2019-01-30 10.252,149800 -0,09%
2019-01-29 10.252,046900 0,00%
2019-01-28 10.258,186400 +0,06%
2019-01-25 10.257,723600 0,00%
2019-01-24 10.259,012100 +0,01%
2019-01-23 10.247,032800 -0,12%
2019-01-22 10.246,052200 -0,01%
2019-01-21 10.241,502300 -0,04%
2019-01-18 10.243,834400 +0,02%
2019-01-17 10.239,807300 -0,04%
2019-01-16 10.251,861800 +0,12%
2019-01-15 10.285,724000 +0,33%
2019-01-14 10.277,401900 -0,08%
2019-01-11 10.267,439800 -0,10%
2019-01-10 10.259,183800 -0,08%
2019-01-09 10.258,604900 -0,01%
2019-01-08 10.250,980500 -0,07%
2019-01-07 10.251,564200 +0,01%
2019-01-04 10.251,120600 0,00%
2019-01-03 10.257,940400 +0,07%
2019-01-02 10.251,819200 -0,06%
2018-12-28 10.248,247300 -0,03%
2018-12-27 10.246,067000 -0,02%
2018-12-21 10.244,015000 -0,02%
2018-12-20 10.244,683200 +0,01%
2018-12-19 10.237,267300 -0,07%
2018-12-18 10.234,790500 -0,02%
2018-12-17 10.242,673700 +0,08%
2018-12-14 10.248,466400 +0,06%
2018-12-13 10.250,860100 +0,02%
2018-12-12 10.249,968100 -0,01%
2018-12-11 10.247,312900 -0,03%
2018-12-10 10.244,267500 -0,03%
2018-12-07 10.243,703900 -0,01%
2018-12-06 10.244,906200 +0,01%
2018-12-05 10.240,885900 -0,04%
2018-12-04 10.241,433100 +0,01%
2018-12-03 10.238,636500 -0,03%
2018-11-30 10.242,825000 +0,04%
2018-11-29 10.238,963900 -0,04%
2018-11-28 10.229,612500 -0,09%
2018-11-27 10.234,452400 +0,05%
2018-11-26 10.231,434000 -0,03%
2018-11-23 10.226,437900 -0,05%
2018-11-22 10.217,832600 -0,08%
2018-11-21 10.224,204100 +0,06%
2018-11-20 10.214,668700 -0,09%
2018-11-19 10.206,688600 -0,08%
2018-11-16 10.200,483200 -0,06%
2018-11-15 10.188,143700 -0,12%
2018-11-14 10.183,230900 -0,05%
2018-11-13 10.173,628400 -0,09%
2018-11-12 10.175,310200 +0,02%
2018-11-09 10.173,650700 -0,02%
2018-11-08 10.141,980300 -0,31%
2018-11-07 10.191,492600 +0,49%
2018-11-06 10.188,504700 -0,03%
2018-11-05 10.187,124300 -0,01%
2018-10-31 10.178,483300 -0,08%
2018-10-30 10.185,151800 +0,07%
2018-10-29 10.189,969600 +0,05%
2018-10-26 10.190,435400 +0,00%
2018-10-25 10.180,119400 -0,10%
2018-10-24 10.177,786600 -0,02%
2018-10-19 10.161,779500 -0,16%
2018-10-18 10.164,681900 +0,03%
2018-10-17 10.170,801000 +0,06%
2018-10-16 10.155,212200 -0,15%
2018-10-15 10.148,916000 -0,06%
2018-10-12 10.140,284500 -0,09%
2018-10-11 10.141,082600 +0,01%
2018-10-10 10.134,348600 -0,07%
2018-10-09 10.153,277000 +0,19%
2018-10-08 10.165,931300 +0,12%
2018-10-05 10.177,997700 +0,12%
2018-10-04 10.177,209900 -0,01%
2018-10-03 10.186,913100 +0,10%
2018-10-02 10.185,463100 -0,01%
2018-10-01 10.189,740700 +0,04%
2018-09-28 10.188,143400 -0,02%
2018-09-27 10.183,914400 -0,04%
2018-09-26 10.187,208900 +0,03%
2018-09-25 10.181,907100 -0,05%
2018-09-24 10.191,800600 +0,10%
2018-09-21 10.188,772600 -0,03%
2018-09-20 10.176,409400 -0,12%
2018-09-19 10.171,532000 -0,05%
2018-09-18 10.157,472900 -0,14%
2018-09-17 10.165,199100 +0,08%
2018-09-14 10.171,476700 +0,06%
2018-09-13 10.170,833600 -0,01%
2018-09-12 10.164,593700 -0,06%
2018-09-11 10.160,466500 -0,04%
2018-09-10 10.170,747500 +0,10%
2018-09-07 10.173,331400 +0,03%
2018-09-06 10.168,886300 -0,04%
2018-09-05 10.168,183200 -0,01%
2018-09-04 10.174,994100 +0,07%
2018-09-03 10.192,705000 +0,17%
2018-08-31 10.197,158600 +0,04%
2018-08-30 10.195,962200 -0,01%
2018-08-29 10.208,227400 +0,12%
2018-08-28 10.214,509300 +0,06%
2018-08-27 10.213,432400 -0,01%
2018-08-24 10.214,211300 +0,01%
2018-08-23 10.210,043300 -0,04%
2018-08-22 10.214,240400 +0,04%
2018-08-21 10.196,271000 -0,18%
2018-08-17 10.178,167500 -0,18%
2018-08-16 10.180,145500 +0,02%
2018-08-15 10.174,946600 -0,05%
2018-08-14 10.181,230400 +0,06%
2018-08-13 10.162,794600 -0,18%
2018-08-10 10.173,067400 +0,10%
2018-08-09 10.188,485100 +0,15%
2018-08-08 10.188,499100 +0,00%
2018-08-07 10.200,184100 +0,11%
2018-08-06 10.211,195300 +0,11%
2018-08-03 10.216,682800 +0,05%
2018-08-02 10.214,586600 -0,02%
2018-08-01 10.222,383100 +0,08%
2018-07-31 10.228,837200 +0,06%
2018-07-30 10.232,479600 +0,04%
2018-07-27 10.237,613200 +0,05%
2018-07-26 10.222,704700 -0,15%
2018-07-25 10.206,833400 -0,16%
2018-07-24 10.192,342300 -0,14%
2018-07-23 10.192,308900 0,00%
2018-07-20 10.190,600400 -0,02%
2018-07-19 10.190,866200 +0,00%
2018-07-18 10.196,318800 +0,05%
2018-07-17 10.181,388600 -0,15%
2018-07-16 10.164,388800 -0,17%
2018-07-13 10.153,286900 -0,11%
2018-07-12 10.154,518500 +0,01%
2018-07-11 10.163,436400 +0,09%
2018-07-10 10.160,798700 -0,03%
2018-07-09 10.160,015300 -0,01%
2018-07-06 10.159,355100 -0,01%
2018-07-05 10.152,565800 -0,07%
2018-07-04 10.135,330200 -0,17%
2018-07-03 10.128,569900 -0,07%
2018-07-02 10.108,436400 -0,20%
2018-06-29 10.163,166500 +0,54%
2018-06-28 10.185,808800 +0,22%
2018-06-27 10.199,128900 +0,13%
2018-06-26 10.189,370600 -0,10%
2018-06-25 10.164,334100 -0,25%
2018-06-22 10.162,420300 -0,02%
2018-06-21 10.165,421500 +0,03%
2018-06-20 10.202,185900 +0,36%
2018-06-19 10.214,706000 +0,12%
2018-06-18 10.227,041800 +0,12%
2018-06-15 10.219,365800 -0,08%
2018-06-14 10.233,913500 +0,14%
2018-06-13 10.253,431600 +0,19%
2018-06-12 10.276,217600 +0,22%
2018-06-11 10.273,423000 -0,03%
2018-06-08 10.300,480400 +0,26%
2018-06-07 10.338,474100 +0,37%
2018-06-06 10.339,250900 +0,01%
2018-06-05 10.348,801900 +0,09%
2018-06-04 10.348,645700 0,00%
2018-06-01 10.337,166300 -0,11%
2018-05-31 10.337,853800 +0,01%
2018-05-30 10.337,860700 +0,00%
2018-05-29 10.334,433200 -0,03%
2018-05-28 10.337,894300 +0,03%
2018-05-25 10.336,657800 -0,01%
2018-05-24 10.337,188500 +0,01%
2018-05-23 10.344,427500 +0,07%
2018-05-22 10.338,544700 -0,06%
2018-05-18 10.332,339100 -0,06%
2018-05-17 10.345,789000 +0,13%
2018-05-16 10.356,549400 +0,10%
2018-05-15 10.365,329900 +0,08%
2018-05-14 10.383,915400 +0,18%
2018-05-11 10.385,885700 +0,02%
2018-05-10 10.383,063000 -0,03%
2018-05-09 10.371,531600 -0,11%
2018-05-08 10.378,249700 +0,06%
2018-05-07 10.391,839400 +0,13%
2018-05-04 10.394,749900 +0,03%
2018-05-03 10.407,687800 +0,12%
2018-05-02 10.402,851100 -0,05%
2018-04-27 10.406,461400 +0,03%
2018-04-26 10.402,175500 -0,04%
2018-04-25 10.400,271000 -0,02%
2018-04-24 10.401,777800 +0,01%
2018-04-23 10.395,538000 -0,06%
2018-04-20 10.397,829500 +0,02%
2018-04-19 10.396,953300 -0,01%
2018-04-18 10.402,737800 +0,06%
2018-04-17 10.400,381100 -0,02%
2018-04-16 10.396,553500 -0,04%
2018-04-13 10.397,417500 +0,01%
2018-04-12 10.398,223300 +0,01%
2018-04-11 10.405,194900 +0,07%
2018-04-10 10.407,338000 +0,02%
2018-04-09 10.399,515800 -0,08%
2018-04-06 10.397,100400 -0,02%
2018-04-05 10.394,854200 -0,02%
2018-04-04 10.394,057500 -0,01%
2018-04-03 10.386,898500 -0,07%
2018-03-29 10.390,899900 +0,04%
2018-03-28 10.395,198500 +0,04%
2018-03-27 10.391,093100 -0,04%
2018-03-26 10.392,332400 +0,01%
2018-03-23 10.389,370800 -0,03%
2018-03-22 10.394,464700 +0,05%
2018-03-21 10.391,142700 -0,03%
2018-03-20 10.390,187000 -0,01%
2018-03-19 10.385,525800 -0,04%
2018-03-14 10.394,900200 +0,09%
2018-03-13 10.389,024400 -0,06%
2018-03-12 10.393,061300 +0,04%
2018-03-09 10.381,841900 -0,11%
2018-03-08 10.385,578200 +0,04%
2018-03-07 10.379,370600 -0,06%
2018-03-06 10.389,801700 +0,10%
2018-03-05 10.385,882100 -0,04%
2018-03-02 10.394,931300 +0,09%
2018-03-01 10.404,546900 +0,09%
2018-02-28 10.424,419800 +0,19%
2018-02-27 10.438,002400 +0,13%
2018-02-26 10.436,679600 -0,01%
2018-02-23 10.413,576800 -0,22%
2018-02-22 10.402,804900 -0,10%
2018-02-21 10.404,941400 +0,02%
2018-02-20 10.403,158800 -0,02%
2018-02-19 10.410,111900 +0,07%
2018-02-16 10.406,596300 -0,03%
2018-02-15 10.397,913300 -0,08%
2018-02-14 10.402,532800 +0,04%
2018-02-13 10.391,679300 -0,10%
2018-02-12 10.391,895000 +0,00%
2018-02-09 10.388,574900 -0,03%
2018-02-08 10.400,493600 +0,11%
2018-02-07 10.419,148800 +0,18%
2018-02-06 10.400,134400 -0,18%
2018-02-05 10.410,293300 +0,10%
2018-02-02 10.430,440600 +0,19%
2018-02-01 10.432,342300 +0,02%
2018-01-31 10.444,441100 +0,12%
2018-01-30 10.456,298200 +0,11%
2018-01-29 10.460,704500 +0,04%
2018-01-26 10.466,514300 +0,06%
2018-01-25 10.497,094600 +0,29%
2018-01-24 10.499,575200 +0,02%
2018-01-23 10.508,537100 +0,09%
2018-01-22 10.496,410200 -0,12%
2018-01-19 10.461,667700 -0,33%
2018-01-18 10.443,618300 -0,17%
2018-01-17 10.474,288500 +0,29%
2018-01-16 10.464,887400 -0,09%
2018-01-15 10.460,800100 -0,04%
2018-01-12 10.472,294600 +0,11%
2018-01-11 10.481,585900 +0,09%
2018-01-10 10.504,656000 +0,22%
2018-01-09 10.495,168400 -0,09%
2018-01-08 10.497,251900 +0,02%
2018-01-05 10.488,035100 -0,09%
2018-01-04 10.490,273500 +0,02%
2018-01-03 10.461,945200 -0,27%
2018-01-02 10.454,944800 -0,07%
2017-12-29 10.464,780300 +0,09%
2017-12-28 10.464,539400 0,00%
2017-12-27 10.455,977300 -0,08%
2017-12-22 10.461,467100 +0,05%
2017-12-21 10.455,531900 -0,06%
2017-12-20 10.462,095900 +0,06%
2017-12-19 10.461,094300 -0,01%
2017-12-18 10.454,394900 -0,06%
2017-12-15 10.451,184000 -0,03%
2017-12-14 10.446,096400 -0,05%
2017-12-13 10.450,035000 +0,04%
2017-12-12 10.446,933100 -0,03%
2017-12-11 10.451,430200 +0,04%
2017-12-08 10.454,217800 +0,03%
2017-12-07 10.457,373400 +0,03%
2017-12-06 10.461,900600 +0,04%
2017-12-05 10.467,976000 +0,06%
2017-12-04 10.461,947800 -0,06%
2017-12-01 10.466,478700 +0,04%
2017-11-30 10.467,705000 +0,01%
2017-11-29 10.464,815700 -0,03%
2017-11-28 10.464,687600 0,00%
2017-11-27 10.467,988000 +0,03%
2017-11-24 10.470,441800 +0,02%
2017-11-23 10.473,817500 +0,03%
2017-11-22 10.472,592300 -0,01%
2017-11-21 10.477,171000 +0,04%
2017-11-20 10.467,679100 -0,09%
2017-11-17 10.463,730600 -0,04%
2017-11-16 10.464,070900 +0,00%
2017-11-15 10.467,365700 +0,03%
2017-11-14 10.477,131300 +0,09%
2017-11-13 10.479,067800 +0,02%
2017-11-10 10.487,254900 +0,08%
2017-11-09 10.493,893600 +0,06%
2017-11-08 10.506,077200 +0,12%
2017-11-07 10.549,997200 +0,42%
2017-11-06 10.556,655900 +0,06%
2017-11-03 10.565,321100 +0,08%
2017-11-02 10.551,171400 -0,13%
2017-10-31 10.529,376400 -0,21%
2017-10-30 10.518,780300 -0,10%
2017-10-27 10.515,698900 -0,03%
2017-10-26 10.512,316600 -0,03%
2017-10-25 10.497,072200 -0,15%
2017-10-24 10.506,699700 +0,09%
2017-10-20 10.496,298500 -0,10%
2017-10-19 10.503,981900 +0,07%
2017-10-18 10.499,722700 -0,04%
2017-10-17 10.501,019700 +0,01%
2017-10-16 10.507,446100 +0,06%
2017-10-13 10.498,696100 -0,08%
2017-10-12 10.494,756800 -0,04%
2017-10-11 10.489,541400 -0,05%
2017-10-10 10.481,240900 -0,08%
2017-10-09 10.468,582800 -0,12%
2017-10-06 10.470,753100 +0,02%
2017-10-05 10.477,727700 +0,07%
2017-10-04 10.474,109300 -0,03%
2017-10-03 10.472,319900 -0,02%
2017-10-02 10.476,448100 +0,04%
2017-09-29 10.468,783600 -0,07%
2017-09-28 10.471,029200 +0,02%
2017-09-27 10.484,261000 +0,13%
2017-09-26 10.494,780900 +0,10%
2017-09-25 10.499,512200 +0,05%
2017-09-22 10.492,956700 -0,06%
2017-09-21 10.491,887800 -0,01%
2017-09-20 10.494,211000 +0,02%
2017-09-19 10.491,111300 -0,03%
2017-09-18 10.473,833600 -0,16%
2017-09-15 10.475,449200 +0,02%
2017-09-14 10.470,943000 -0,04%
2017-09-13 10.468,122300 -0,03%
2017-09-12 10.466,429800 -0,02%
2017-09-11 10.463,912900 -0,02%
2017-09-08 10.451,487300 -0,12%
2017-09-07 10.446,090000 -0,05%
2017-09-06 10.440,242700 -0,06%
2017-09-05 10.441,957100 +0,02%
2017-09-04 10.438,499100 -0,03%
2017-09-01 10.439,450900 +0,01%
2017-08-31 10.434,569200 -0,05%
2017-08-30 10.432,378700 -0,02%
2017-08-29 10.432,817100 +0,00%
2017-08-28 10.435,953400 +0,03%
2017-08-25 10.434,017100 -0,02%
2017-08-24 10.430,334900 -0,04%
2017-08-23 10.406,463200 -0,23%
2017-08-22 10.402,569400 -0,04%
2017-08-21 10.404,370200 +0,02%
2017-08-18 10.404,469900 +0,00%
2017-08-17 10.398,875300 -0,05%
2017-08-16 10.399,982000 +0,01%
2017-08-15 10.402,655800 +0,03%
2017-08-14 10.406,714500 +0,04%
2017-08-11 10.401,017800 -0,05%
2017-08-10 10.404,752300 +0,04%
2017-08-09 10.409,718500 +0,05%
2017-08-08 10.407,296100 -0,02%
2017-08-07 10.418,692700 +0,11%
2017-08-04 10.420,163700 +0,01%
2017-08-03 10.419,573200 -0,01%
2017-08-02 10.418,771800 -0,01%
2017-08-01 10.412,053600 -0,06%
2017-07-31 10.400,090700 -0,11%
2017-07-28 10.415,125600 +0,14%
2017-07-27 10.434,482600 +0,19%
2017-07-26 10.439,779600 +0,05%
2017-07-25 10.431,088500 -0,08%
2017-07-24 10.441,187700 +0,10%
2017-07-21 10.443,473400 +0,02%
2017-07-20 10.441,920800 -0,01%
2017-07-19 10.444,624300 +0,03%
2017-07-18 10.454,411300 +0,09%
2017-07-17 10.455,911900 +0,01%
2017-07-14 10.458,188300 +0,02%
2017-07-13 10.446,289200 -0,11%
2017-07-12 10.449,882900 +0,03%
2017-07-11 10.433,224000 -0,16%
2017-07-10 10.429,635600 -0,03%
2017-07-07 10.422,803300 -0,07%
2017-07-06 10.429,242200 +0,06%
2017-07-05 10.447,310700 +0,17%
2017-07-04 10.455,359400 +0,08%
2017-07-03 10.450,942800 -0,04%
2017-06-30 10.441,563700 -0,09%
2017-06-29 10.435,695500 -0,06%
2017-06-28 10.446,604500 +0,10%
2017-06-27 10.454,863700 +0,08%
2017-06-26 10.478,539400 +0,23%
2017-06-23 10.474,951600 -0,03%
2017-06-22 10.471,515800 -0,03%
2017-06-21 10.465,031700 -0,06%
2017-06-20 10.458,802700 -0,06%
2017-06-19 10.452,915600 -0,06%
2017-06-16 10.447,833600 -0,05%
2017-06-15 10.442,480000 -0,05%
2017-06-14 10.458,279600 +0,15%
2017-06-13 10.452,235700 -0,06%
2017-06-12 10.451,906200 0,00%
2017-06-09 10.444,525000 -0,07%
2017-06-08 10.441,764800 -0,03%
2017-06-07 10.443,303000 +0,01%
2017-06-06 10.444,630900 +0,01%
2017-06-02 10.458,698900 +0,13%
2017-06-01 10.438,207200 -0,20%
2017-05-31 10.442,296600 +0,04%
2017-05-30 10.442,043500 0,00%
2017-05-29 10.440,081500 -0,02%
2017-05-26 10.437,922300 -0,02%
2017-05-25 10.443,025900 +0,05%
2017-05-24 10.432,229500 -0,10%
2017-05-23 10.423,450400 -0,08%
2017-05-22 10.424,567400 +0,01%
2017-05-19 10.421,278700 -0,03%
2017-05-18 10.414,333700 -0,07%
2017-05-17 10.426,160200 +0,11%
2017-05-16 10.427,417200 +0,01%
2017-05-15 10.432,373000 +0,05%
2017-05-12 10.421,801700 -0,10%
2017-05-11 10.422,028900 +0,00%
2017-05-10 10.407,354700 -0,14%
2017-05-09 10.375,748600 -0,30%
2017-05-08 10.378,893200 +0,03%
2017-05-05 10.366,047700 -0,12%
2017-05-04 10.363,429500 -0,03%
2017-05-03 10.375,021400 +0,11%
2017-05-02 10.365,986600 -0,09%
2017-04-28 10.377,308800 +0,11%
2017-04-27 10.383,132600 +0,06%
2017-04-26 10.378,229300 -0,05%
2017-04-25 10.361,649500 -0,16%
2017-04-24 10.368,117300 +0,06%
2017-04-21 10.356,352100 -0,11%
2017-04-20 10.355,904400 0,00%
2017-04-19 10.369,461300 +0,13%
2017-04-18 10.377,351600 +0,08%
2017-04-13 10.375,068600 -0,02%
2017-04-12 10.369,246300 -0,06%
2017-04-11 10.376,569200 +0,07%
2017-04-10 10.368,823400 -0,07%
2017-04-07 10.370,645400 +0,02%
2017-04-06 10.370,336300 0,00%
2017-04-05 10.376,192700 +0,06%
2017-04-04 10.380,549700 +0,04%
2017-04-03 10.388,522900 +0,08%
2017-03-31 10.395,000500 +0,06%
2017-03-30 10.388,976200 -0,06%
2017-03-29 10.386,419300 -0,02%
2017-03-28 10.360,556500 -0,25%
2017-03-27 10.335,724400 -0,24%
2017-03-24 10.334,168000 -0,02%
2017-03-23 10.315,267800 -0,18%
2017-03-22 10.301,713400 -0,13%
2017-03-21 10.293,649200 -0,08%
2017-03-20 10.284,703500 -0,09%
2017-03-17 10.279,711200 -0,05%
2017-03-16 10.278,308000 -0,01%
2017-03-14 10.265,123700 -0,13%
2017-03-13 10.276,703300 +0,11%
2017-03-10 10.268,225200 -0,08%
2017-03-09 10.283,298200 +0,15%
2017-03-08 10.299,984500 +0,16%
2017-03-07 10.319,649600 +0,19%
2017-03-06 10.317,394700 -0,02%
2017-03-03 10.301,453200 -0,15%
2017-03-02 10.303,474600 +0,02%
2017-03-01 10.299,632500 -0,04%
2017-02-28 10.317,622600 +0,17%
2017-02-27 10.316,569500 -0,01%
2017-02-24 10.308,097400 -0,08%
2017-02-23 10.307,747500 0,00%
2017-02-22 10.299,393300 -0,08%
2017-02-21 10.286,807600 -0,12%
2017-02-20 10.277,021000 -0,10%
2017-02-17 10.270,706600 -0,06%
2017-02-16 10.278,741700 +0,08%
2017-02-15 10.278,355900 0,00%
2017-02-14 10.288,286500 +0,10%
2017-02-13 10.288,122300 0,00%
2017-02-10 10.300,201700 +0,12%
2017-02-09 10.300,507900 +0,00%
2017-02-08 10.306,630300 +0,06%
2017-02-07 10.286,761200 -0,19%
2017-02-06 10.313,574000 +0,26%
2017-02-03 10.325,592200 +0,12%
2017-02-02 10.318,076800 -0,07%
2017-02-01 10.329,519600 +0,11%
2017-01-31 10.333,545800 +0,04%
2017-01-30 10.341,672400 +0,08%
2017-01-27 10.346,820700 +0,05%
2017-01-26 10.343,187400 -0,04%
2017-01-25 10.336,122500 -0,07%
2017-01-24 10.335,724200 0,00%
2017-01-23 10.348,911200 +0,13%
2017-01-20 10.327,720400 -0,20%
2017-01-19 10.337,130400 +0,09%
2017-01-18 10.341,048500 +0,04%
2017-01-17 10.340,587700 0,00%
2017-01-16 10.349,127300 +0,08%
2017-01-13 10.350,517700 +0,01%
2017-01-12 10.362,888700 +0,12%
2017-01-11 10.356,541200 -0,06%
2017-01-10 10.341,774800 -0,14%
2017-01-09 10.351,825200 +0,10%
2017-01-06 10.369,834400 +0,17%
2017-01-05 10.408,238400 +0,37%
2017-01-04 10.408,843400 +0,01%
2017-01-03 10.399,258400 -0,09%
2017-01-02 10.427,584500 +0,27%
2016-12-30 10.422,436900 -0,05%
2016-12-29 10.428,291100 +0,06%
2016-12-28 10.427,283300 -0,01%
2016-12-27 10.426,024800 -0,01%
2016-12-23 10.427,178000 +0,01%
2016-12-22 10.425,364500 -0,02%
2016-12-21 10.427,013300 +0,02%
2016-12-20 10.412,054900 -0,14%
2016-12-19 10.407,601800 -0,04%
2016-12-16 10.387,210200 -0,20%
2016-12-15 10.368,978100 -0,18%
2016-12-14 10.373,921300 +0,05%
2016-12-13 10.369,546100 -0,04%
2016-12-12 10.356,400100 -0,13%
2016-12-09 10.353,579300 -0,03%
2016-12-08 10.347,946700 -0,05%