MKB Medicina Tőkevédett Származtatott Befektetési Alap

HU0000715636

Aktuális árfolyam

10.560,0000

2020-12-08

Eszközérték

3.238 M

Forint

Hozam (1 év)

+5,26%

Évesített hozam

+1,50%

Maximum ár

10.560,0000

Minimum ár

9.689,2257

Volatilitás

1,96%

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
2020-12-08 10.560,000000 -
2020-12-07 10.559,985507 0,00%
2020-12-04 10.429,155133 -1,24%
2020-12-03 10.428,916345 0,00%
2020-12-02 10.414,677510 -0,14%
2020-12-01 10.405,407772 -0,09%
2020-11-30 10.393,188457 -0,12%
2020-11-27 10.392,427572 -0,01%
2020-11-26 10.386,198026 -0,06%
2020-11-25 10.370,880151 -0,15%
2020-11-24 10.385,537728 +0,14%
2020-11-23 10.385,241453 0,00%
2020-11-20 10.375,378610 -0,09%
2020-11-19 10.331,057210 -0,43%
2020-11-18 10.319,784076 -0,11%
2020-11-17 10.396,512593 +0,74%
2020-11-16 10.381,238166 -0,15%
2020-11-13 10.384,422797 +0,03%
2020-11-12 10.397,139120 +0,12%
2020-11-11 10.331,880558 -0,63%
2020-11-10 10.348,566131 +0,16%
2020-11-09 10.330,282118 -0,18%
2020-11-06 10.355,475004 +0,24%
2020-11-05 10.267,201659 -0,85%
2020-11-04 10.266,938636 0,00%
2020-11-03 10.229,625242 -0,36%
2020-11-02 10.196,334357 -0,33%
2020-10-30 10.203,538250 +0,07%
2020-10-29 10.247,242500 +0,43%
2020-10-28 10.283,948501 +0,36%
2020-10-27 10.287,614900 +0,04%
2020-10-26 10.260,332176 -0,27%
2020-10-22 10.284,239506 +0,23%
2020-10-21 10.305,961553 +0,21%
2020-10-20 10.333,641757 +0,27%
2020-10-19 10.310,357500 -0,23%
2020-10-16 10.305,528254 -0,05%
2020-10-15 10.344,234321 +0,38%
2020-10-14 10.343,947529 0,00%
2020-10-13 10.341,640328 -0,02%
2020-10-12 10.331,356231 -0,10%
2020-10-09 10.312,543047 -0,18%
2020-10-08 10.307,209114 -0,05%
2020-10-07 10.324,924576 +0,17%
2020-10-06 10.324,597495 0,00%
2020-10-05 10.307,320523 -0,17%
2020-10-02 10.339,485365 +0,31%
2020-10-01 10.323,211002 -0,16%
2020-09-30 10.333,982118 +0,10%
2020-09-29 10.335,711946 +0,02%
2020-09-28 10.317,618458 -0,18%
2020-09-25 10.335,785254 +0,18%
2020-09-24 10.341,531551 +0,06%
2020-09-23 10.341,203805 0,00%
2020-09-22 10.359,882457 +0,18%
2020-09-21 10.385,594563 +0,25%
2020-09-18 10.369,779041 -0,15%
2020-09-17 10.385,502640 +0,15%
2020-09-16 10.381,221615 -0,04%
2020-09-15 10.350,950464 -0,29%
2020-09-14 10.347,592531 -0,03%
2020-09-11 10.346,868094 -0,01%
2020-09-10 10.340,615624 -0,06%
2020-09-09 10.335,333780 -0,05%
2020-09-08 10.322,006937 -0,13%
2020-09-07 10.321,720214 0,00%
2020-09-04 10.355,928584 +0,33%
2020-09-03 10.335,658628 -0,20%
2020-09-02 10.344,406324 +0,08%
2020-09-01 10.334,079409 -0,10%
2020-08-31 10.337,813288 +0,04%
2020-08-28 10.346,033291 +0,08%
2020-08-27 10.345,753649 0,00%
2020-08-26 10.353,491346 +0,07%
2020-08-25 10.365,153261 +0,11%
2020-08-24 10.351,893330 -0,13%
2020-08-19 10.344,559484 -0,07%
2020-08-18 10.330,275106 -0,14%
2020-08-17 10.323,995043 -0,06%
2020-08-14 10.340,184390 +0,16%
2020-08-13 10.324,904503 -0,15%
2020-08-12 10.328,624775 +0,04%
2020-08-11 10.319,315426 -0,09%
2020-08-10 10.312,035480 -0,07%
2020-08-07 10.318,225910 +0,06%
2020-08-06 10.336,947265 +0,18%
2020-08-05 10.342,668584 +0,06%
2020-08-04 10.344,357421 +0,02%
2020-08-03 10.340,076454 -0,04%
2020-07-31 10.330,279917 -0,09%
2020-07-30 10.346,996341 +0,16%
2020-07-29 10.337,715566 -0,09%
2020-07-28 10.320,397134 -0,17%
2020-07-27 10.333,096133 +0,12%
2020-07-24 10.369,310044 +0,35%
2020-07-23 10.357,800080 -0,11%
2020-07-22 10.384,517463 +0,26%
2020-07-21 10.385,204036 +0,01%
2020-07-20 10.363,920519 -0,20%
2020-07-17 10.362,104159 -0,02%
2020-07-16 10.363,821898 +0,02%
2020-07-15 10.327,536903 -0,35%
2020-07-14 10.313,221282 -0,14%
2020-07-13 10.300,939751 -0,12%
2020-07-10 10.320,141191 +0,19%
2020-07-09 10.328,847626 +0,08%
2020-07-08 10.320,546110 -0,08%
2020-07-07 10.342,177069 +0,21%
2020-07-06 10.329,869555 -0,12%
2020-07-03 10.327,049135 -0,03%
2020-07-02 10.297,771289 -0,28%
2020-07-01 10.301,486180 +0,04%
2020-06-30 10.298,137353 -0,03%
2020-06-29 10.313,884002 +0,15%
2020-06-26 10.300,050061 -0,13%
2020-06-25 10.314,361938 +0,14%
2020-06-24 10.333,103507 +0,18%
2020-06-23 10.343,782609 +0,10%
2020-06-22 10.337,527093 -0,06%
2020-06-19 10.322,692320 -0,14%
2020-06-18 10.326,403008 +0,04%
2020-06-17 10.297,114700 -0,28%
2020-06-16 10.267,795527 -0,28%
2020-06-15 10.286,506991 +0,18%
2020-06-12 10.320,673789 +0,33%
2020-06-11 10.339,385664 +0,18%
2020-06-10 10.334,097542 -0,05%
2020-06-09 10.323,778764 -0,10%
2020-06-08 10.321,491118 -0,02%
2020-06-05 10.322,644695 +0,01%
2020-06-04 10.324,346943 +0,02%
2020-06-03 10.312,971441 -0,11%
2020-06-02 10.281,439130 -0,31%
2020-05-29 10.269,560564 -0,12%
2020-05-28 10.256,959374 -0,12%
2020-05-27 10.279,392940 +0,22%
2020-05-26 10.282,746901 +0,03%
2020-05-25 10.263,162357 -0,19%
2020-05-22 10.277,847473 +0,14%
2020-05-21 10.284,640328 +0,07%
2020-05-20 10.287,042100 +0,02%
2020-05-19 10.278,930998 -0,08%
2020-05-18 10.272,279819 -0,06%
2020-05-15 10.268,427806 -0,04%
2020-05-14 10.284,665144 +0,16%
2020-05-13 10.282,991912 -0,02%
2020-05-12 10.249,855857 -0,32%
2020-05-11 10.263,192618 +0,13%
2020-05-08 10.265,720573 +0,02%
2020-05-07 10.277,454363 +0,11%
2020-05-06 10.255,707475 -0,21%
2020-05-05 10.234,559856 -0,21%
2020-05-04 10.258,411383 +0,23%
2020-04-30 10.268,816999 +0,10%
2020-04-29 10.298,689956 +0,29%
2020-04-28 10.287,532562 -0,11%
2020-04-27 10.263,411122 -0,23%
2020-04-24 10.250,092992 -0,13%
2020-04-23 10.245,984264 -0,04%
2020-04-22 10.231,827911 -0,14%
2020-04-21 10.236,622600 +0,05%
2020-04-20 10.242,210340 +0,05%
2020-04-17 10.204,459379 -0,37%
2020-04-16 10.183,923451 -0,20%
2020-04-15 10.184,639693 +0,01%
2020-04-14 10.150,367446 -0,34%
2020-04-09 10.148,433618 -0,02%
2020-04-08 10.175,450319 +0,27%
2020-04-07 10.115,149002 -0,59%
2020-04-06 10.083,972370 -0,31%
2020-04-03 10.083,024587 -0,01%
2020-04-02 10.069,459562 -0,13%
2020-04-01 10.095,422360 +0,26%
2020-03-31 10.045,448317 -0,50%
2020-03-30 10.020,521383 -0,25%
2020-03-27 9.997,263803 -0,23%
2020-03-26 9.994,843990 -0,02%
2020-03-25 9.993,292101 -0,02%
2020-03-24 10.010,943550 +0,18%
2020-03-23 10.045,835615 +0,35%
2020-03-20 10.031,450720 -0,14%
2020-03-19 9.987,920441 -0,43%
2020-03-18 10.010,003463 +0,22%
2020-03-17 9.985,560466 -0,24%
2020-03-16 10.044,420312 +0,59%
2020-03-13 9.984,536988 -0,60%
2020-03-12 10.179,202963 +1,95%
2020-03-11 10.207,033784 +0,27%
2020-03-10 9.983,261207 -2,19%
2020-03-09 10.231,572213 +2,49%
2020-03-06 10.275,883807 +0,43%
2020-03-05 10.259,130116 -0,16%
2020-03-04 10.265,358921 +0,06%
2020-03-03 10.192,766162 -0,71%
2020-02-27 10.261,812316 +0,68%
2020-02-26 10.298,632074 +0,36%
2020-02-25 10.309,482065 +0,11%
2020-02-24 10.341,280699 +0,31%
2020-02-21 10.351,852723 +0,10%
2020-02-20 10.353,739250 +0,02%
2020-02-19 10.344,846657 -0,09%
2020-02-18 10.350,655849 +0,06%
2020-02-17 10.362,912760 +0,12%
2020-02-14 10.371,015338 +0,08%
2020-02-13 10.384,020341 +0,13%
2020-02-12 10.384,074070 +0,00%
2020-02-11 10.374,395265 -0,09%
2020-02-10 10.378,727728 +0,04%
2020-02-07 10.374,056691 -0,05%
2020-02-06 10.364,615490 -0,09%
2020-02-05 10.352,666941 -0,12%
2020-02-04 10.335,502232 -0,17%
2020-02-03 10.343,907145 +0,08%
2020-01-31 10.340,498169 -0,03%
2020-01-30 10.354,885558 +0,14%
2020-01-29 10.346,858170 -0,08%
2020-01-28 10.341,493877 -0,05%
2020-01-27 10.385,362241 +0,42%
2020-01-24 10.378,934640 -0,06%
2020-01-23 10.386,348003 +0,07%
2020-01-22 10.390,893643 +0,04%
2020-01-21 10.394,685093 +0,04%
2020-01-20 10.395,400839 +0,01%
2020-01-17 10.383,128948 -0,12%
2020-01-16 10.374,016877 -0,09%
2020-01-15 10.354,888379 -0,18%
2020-01-14 10.365,753078 +0,10%
2020-01-13 10.361,131290 -0,04%
2020-01-10 10.358,670137 -0,02%
2020-01-09 10.344,591044 -0,14%
2020-01-08 10.351,442150 +0,07%
2020-01-07 10.341,302863 -0,10%
2020-01-06 10.338,189083 -0,03%
2020-01-03 10.349,904226 +0,11%
2020-01-02 10.342,795980 -0,07%
2019-12-31 10.355,491620 +0,12%
2019-12-30 10.358,345955 +0,03%
2019-12-23 10.345,638075 -0,12%
2019-12-20 10.331,328813 -0,14%
2019-12-19 10.332,279362 +0,01%
2019-12-18 10.330,108402 -0,02%
2019-12-17 10.316,981212 -0,13%
2019-12-16 10.307,873315 -0,09%
2019-12-13 10.302,563744 -0,05%
2019-12-12 10.302,521559 0,00%
2019-12-11 10.283,347484 -0,19%
2019-12-10 10.281,619512 -0,02%
2019-12-09 10.269,521070 -0,12%
2019-12-06 10.275,231438 +0,06%
2019-12-05 10.260,191624 -0,15%
2019-12-04 10.256,046979 -0,04%
2019-12-03 10.300,887652 +0,44%
2019-12-02 10.464,888493 +1,59%
2019-11-29 10.311,532226 -1,47%
2019-11-28 10.298,388149 -0,13%
2019-11-27 10.286,245031 -0,12%
2019-11-26 10.267,045564 -0,19%
2019-11-25 10.252,868521 -0,14%
2019-11-22 10.229,404260 -0,23%
2019-11-21 10.230,153193 +0,01%
2019-11-20 10.234,901943 +0,05%
2019-11-19 10.218,715609 -0,16%
2019-11-18 10.174,537859 -0,43%
2019-11-15 10.189,101586 +0,14%
2019-11-14 10.193,976917 +0,05%
2019-11-13 10.188,745652 -0,05%
2019-11-12 10.185,498805 -0,03%
2019-11-11 10.178,437714 -0,07%
2019-11-08 10.171,064991 -0,07%
2019-11-07 10.163,199845 -0,08%
2019-11-06 10.187,003369 +0,23%
2019-11-05 10.206,723990 +0,19%
2019-11-04 10.213,632218 +0,07%
2019-10-31 10.203,801244 -0,10%
2019-10-30 10.178,630307 -0,25%
2019-10-29 10.153,501362 -0,25%
2019-10-28 10.132,358413 -0,21%
2019-10-25 10.105,887603 -0,26%
2019-10-24 10.105,751692 0,00%
2019-10-22 10.108,226676 +0,02%
2019-10-21 10.144,145189 +0,36%
2019-10-18 10.141,744680 -0,02%
2019-10-17 10.142,675616 +0,01%
2019-10-16 10.128,327486 -0,14%
2019-10-15 10.116,224331 -0,12%
2019-10-14 10.115,253689 -0,01%
2019-10-11 10.107,943873 -0,07%
2019-10-10 10.118,850845 +0,11%
2019-10-09 10.128,629909 +0,10%
2019-10-08 10.136,466795 +0,08%
2019-10-07 10.104,138439 -0,32%
2019-10-04 10.088,649669 -0,15%
2019-10-03 10.103,975716 +0,15%
2019-10-02 10.149,222547 +0,45%
2019-10-01 10.149,025223 0,00%
2019-09-30 10.137,101547 -0,12%
2019-09-27 10.136,779758 0,00%
2019-09-26 10.118,731491 -0,18%
2019-09-25 10.138,532787 +0,20%
2019-09-24 10.136,576802 -0,02%
2019-09-23 10.122,337423 -0,14%
2019-09-20 10.102,874398 -0,19%
2019-09-19 10.093,646867 -0,09%
2019-09-18 10.092,404544 -0,01%
2019-09-17 10.086,137519 -0,06%
2019-09-16 10.091,426006 +0,05%
2019-09-13 10.110,808888 +0,19%
2019-09-12 10.080,241587 -0,30%
2019-09-11 10.057,038617 -0,23%
2019-09-10 10.106,956794 +0,50%
2019-09-09 10.110,624267 +0,04%
2019-09-06 10.102,040844 -0,08%
2019-09-05 10.118,139544 +0,16%
2019-09-04 10.094,411888 -0,23%
2019-09-03 10.097,387872 +0,03%
2019-09-02 10.089,924217 -0,07%
2019-08-30 10.086,002828 -0,04%
2019-08-29 10.061,735705 -0,24%
2019-08-28 10.064,831463 +0,03%
2019-08-27 10.053,294814 -0,11%
2019-08-26 10.082,381010 +0,29%
2019-08-23 10.074,590362 -0,08%
2019-08-22 10.065,122148 -0,09%
2019-08-21 10.052,762007 -0,12%
2019-08-16 10.041,260033 -0,11%
2019-08-15 10.073,377765 +0,32%
2019-08-14 10.054,864930 -0,18%
2019-08-13 10.060,962296 +0,06%
2019-08-12 10.071,587453 +0,11%
2019-08-09 10.041,420093 -0,30%
2019-08-08 10.043,732594 +0,02%
2019-08-07 10.048,306865 +0,05%
2019-08-06 10.052,849028 +0,05%
2019-08-05 10.082,668757 +0,30%
2019-08-02 10.098,025024 +0,15%
2019-08-01 10.085,512545 -0,12%
2019-07-31 10.122,022010 +0,36%
2019-07-30 10.145,110147 +0,23%
2019-07-29 10.133,848575 -0,11%
2019-07-26 10.126,962026 -0,07%
2019-07-25 10.109,665189 -0,17%
2019-07-24 10.115,585180 +0,06%
2019-07-23 10.121,408167 +0,06%
2019-07-22 10.116,290447 -0,05%
2019-07-19 10.136,009184 +0,19%
2019-07-18 10.116,898424 -0,19%
2019-07-17 10.110,977181 -0,06%
2019-07-16 10.086,995252 -0,24%
2019-07-15 10.120,099407 +0,33%
2019-07-12 10.177,129232 +0,56%
2019-07-11 9.948,058263 -2,25%
2019-07-10 9.945,830083 -0,02%
2019-07-09 9.946,251589 +0,00%
2019-07-08 9.944,555763 -0,02%
2019-07-05 9.942,869927 -0,02%
2019-07-04 10.028,024502 +0,86%
2019-07-03 10.024,531134 -0,03%
2019-07-02 10.023,937566 -0,01%
2019-07-01 10.024,212626 +0,00%
2019-06-28 10.024,586710 +0,00%
2019-06-27 10.026,315706 +0,02%
2019-06-26 10.026,093945 0,00%
2019-06-25 10.025,957297 0,00%
2019-06-24 10.027,300929 +0,01%
2019-06-21 10.025,240135 -0,02%
2019-06-20 10.026,235354 +0,01%
2019-06-19 10.022,777991 -0,03%
2019-06-18 10.025,135914 +0,02%
2019-06-17 10.023,541746 -0,02%
2019-06-14 10.022,473823 -0,01%
2019-06-13 10.021,169225 -0,01%
2019-06-12 10.021,731638 +0,01%
2019-06-11 10.023,199043 +0,01%
2019-06-07 10.019,618654 -0,04%
2019-06-06 10.020,177884 +0,01%
2019-06-05 10.012,141569 -0,08%
2019-06-04 9.999,566855 -0,13%
2019-06-03 9.992,176537 -0,07%
2019-05-31 9.995,340916 +0,03%
2019-05-30 10.023,139058 +0,28%
2019-05-29 10.049,859109 +0,27%
2019-05-28 10.064,943312 +0,15%
2019-05-27 10.057,233815 -0,08%
2019-05-24 10.035,922825 -0,21%
2019-05-23 10.008,603160 -0,27%
2019-05-22 10.020,408881 +0,12%
2019-05-21 10.013,295858 -0,07%
2019-05-20 10.019,228806 +0,06%
2019-05-17 10.012,142284 -0,07%
2019-05-16 9.985,663823 -0,26%
2019-05-15 9.981,909476 -0,04%
2019-05-14 9.972,838863 -0,09%
2019-05-13 9.985,500523 +0,13%
2019-05-10 10.001,148359 +0,16%
2019-05-09 9.995,549831 -0,06%
2019-05-08 10.028,716695 +0,33%
2019-05-07 10.009,245967 -0,19%
2019-05-06 10.036,157129 +0,27%
2019-05-03 10.032,024528 -0,04%
2019-05-02 10.028,258865 -0,04%
2019-04-30 10.014,145010 -0,14%
2019-04-29 9.999,791946 -0,14%
2019-04-26 9.982,489249 -0,17%
2019-04-25 9.978,178784 -0,04%
2019-04-24 9.960,296627 -0,18%
2019-04-23 9.955,234865 -0,05%
2019-04-18 10.010,346626 +0,55%
2019-04-16 10.002,504313 -0,08%
2019-04-15 10.011,487883 +0,09%
2019-04-12 10.046,583742 +0,35%
2019-04-11 10.053,839499 +0,07%
2019-04-10 10.071,892889 +0,18%
2019-04-09 10.071,405163 0,00%
2019-04-08 10.058,861098 -0,12%
2019-04-05 10.057,292841 -0,02%
2019-04-04 10.059,491783 +0,02%
2019-04-03 10.078,500178 +0,19%
2019-04-02 10.083,048561 +0,05%
2019-04-01 10.064,531988 -0,18%
2019-03-29 10.074,899301 +0,10%
2019-03-28 10.039,265619 -0,35%
2019-03-27 10.039,508761 +0,00%
2019-03-26 10.033,477349 -0,06%
2019-03-25 10.045,335427 +0,12%
2019-03-22 10.024,181745 -0,21%
2019-03-21 10.029,779745 +0,06%
2019-03-20 10.026,006141 -0,04%
2019-03-19 10.009,115420 -0,17%
2019-03-18 10.007,817994 -0,01%
2019-03-14 9.997,964070 -0,10%
2019-03-13 9.993,345364 -0,05%
2019-03-12 9.984,965750 -0,08%
2019-03-11 9.980,341317 -0,05%
2019-03-08 9.968,106713 -0,12%
2019-03-07 9.978,187094 +0,10%
2019-03-06 9.968,583823 -0,10%
2019-03-05 9.969,785009 +0,01%
2019-03-04 9.964,901604 -0,05%
2019-03-01 9.955,683107 -0,09%
2019-02-28 9.958,127063 +0,02%
2019-02-27 9.963,335809 +0,05%
2019-02-26 9.966,879518 +0,04%
2019-02-25 9.960,524575 -0,06%
2019-02-22 9.963,736543 +0,03%
2019-02-21 9.961,273430 -0,02%
2019-02-20 9.964,118897 +0,03%
2019-02-19 9.964,136345 +0,00%
2019-02-18 9.949,082997 -0,15%
2019-02-15 9.940,527432 -0,09%
2019-02-14 9.935,874685 -0,05%
2019-02-13 9.948,908896 +0,13%
2019-02-12 9.947,823952 -0,01%
2019-02-11 9.939,828084 -0,08%
2019-02-08 9.958,701311 +0,19%
2019-02-07 9.938,805780 -0,20%
2019-02-06 9.948,117009 +0,09%
2019-02-05 9.947,106729 -0,01%
2019-02-04 9.921,145819 -0,26%
2019-02-01 9.899,702463 -0,22%
2019-01-31 9.885,585196 -0,14%
2019-01-30 9.885,084004 -0,01%
2019-01-29 9.887,480463 +0,02%
2019-01-28 9.891,351427 +0,04%
2019-01-25 9.903,816702 +0,13%
2019-01-24 9.912,613436 +0,09%
2019-01-23 9.911,057774 -0,02%
2019-01-22 9.910,907585 0,00%
2019-01-21 9.911,925835 +0,01%
2019-01-18 9.910,432349 -0,02%
2019-01-17 9.940,637008 +0,30%
2019-01-16 9.914,846511 -0,26%
2019-01-15 9.913,698360 -0,01%
2019-01-14 9.920,902836 +0,07%
2019-01-11 9.915,821102 -0,05%
2019-01-10 9.916,046036 +0,00%
2019-01-09 9.905,237226 -0,11%
2019-01-08 9.898,297257 -0,07%
2019-01-07 9.897,252072 -0,01%
2019-01-04 9.891,319355 -0,06%
2019-01-03 9.885,818966 -0,06%
2019-01-02 9.883,811840 -0,02%
2018-12-28 9.859,882183 -0,24%
2018-12-27 9.878,027183 +0,18%
2018-12-21 9.872,648521 -0,05%
2018-12-20 9.908,887789 +0,37%
2018-12-19 9.898,219204 -0,11%
2018-12-18 9.917,940087 +0,20%
2018-12-17 9.941,308844 +0,24%
2018-12-14 9.954,393817 +0,13%
2018-12-13 9.954,550865 +0,00%
2018-12-12 9.939,784641 -0,15%
2018-12-11 9.925,753652 -0,14%
2018-12-10 9.926,675107 +0,01%
2018-12-07 9.929,341764 +0,03%
2018-12-06 9.959,035952 +0,30%
2018-12-05 9.975,662456 +0,17%
2018-12-04 10.026,344986 +0,51%
2018-12-03 10.143,232736 +1,17%
2018-11-30 9.955,992411 -1,85%
2018-11-29 9.930,678596 -0,25%
2018-11-28 9.900,524631 -0,30%
2018-11-27 9.901,107606 +0,01%
2018-11-26 9.881,665082 -0,20%
2018-11-23 9.887,828257 +0,06%
2018-11-22 9.900,842258 +0,13%
2018-11-21 9.908,680889 +0,08%
2018-11-20 9.897,926768 -0,11%
2018-11-19 9.870,743767 -0,27%
2018-11-16 9.856,010338 -0,15%
2018-11-15 9.874,105992 +0,18%
2018-11-14 9.894,735389 +0,21%
2018-11-13 9.880,816784 -0,14%
2018-11-12 9.879,479182 -0,01%
2018-11-09 9.890,168071 +0,11%
2018-11-08 9.857,874724 -0,33%
2018-11-07 9.829,554488 -0,29%
2018-11-06 9.824,136743 -0,06%
2018-11-05 9.860,575243 +0,37%
2018-10-31 9.812,113271 -0,49%
2018-10-30 9.825,030134 +0,13%
2018-10-29 9.789,132712 -0,37%
2018-10-26 9.798,240442 +0,09%
2018-10-25 9.839,869421 +0,42%
2018-10-24 9.844,011049 +0,04%
2018-10-19 9.823,832826 -0,20%
2018-10-18 9.779,090458 -0,46%
2018-10-17 9.748,971953 -0,31%
2018-10-16 9.720,121212 -0,30%
2018-10-15 9.736,867976 +0,17%
2018-10-12 9.742,827393 +0,06%
2018-10-11 9.805,310540 +0,64%
2018-10-10 9.801,743411 -0,04%
2018-10-09 9.811,757911 +0,10%
2018-10-08 9.832,719816 +0,21%
2018-10-05 9.844,689205 +0,12%
2018-10-04 9.865,042491 +0,21%
2018-10-03 9.839,172930 -0,26%
2018-10-02 9.835,034932 -0,04%
2018-10-01 9.823,257055 -0,12%
2018-09-28 9.809,138608 -0,14%
2018-09-27 9.801,143565 -0,08%
2018-09-26 9.805,587743 +0,05%
2018-09-25 9.798,567432 -0,07%
2018-09-24 9.790,025839 -0,09%
2018-09-21 9.770,208054 -0,20%
2018-09-20 9.751,496003 -0,19%
2018-09-19 9.760,659433 +0,09%
2018-09-18 9.769,577761 +0,09%
2018-09-17 9.779,142261 +0,10%
2018-09-14 9.767,495902 -0,12%
2018-09-13 9.750,062441 -0,18%
2018-09-12 9.752,604731 +0,03%
2018-09-11 9.767,019574 +0,15%
2018-09-10 9.738,004005 -0,30%
2018-09-07 9.734,981182 -0,03%
2018-09-06 9.754,866519 +0,20%
2018-09-05 9.784,239813 +0,30%
2018-09-04 9.798,848660 +0,15%
2018-09-03 9.794,464646 -0,04%
2018-08-31 9.816,406275 +0,22%
2018-08-30 9.820,562449 +0,04%
2018-08-29 9.820,315455 0,00%
2018-08-28 9.834,176420 +0,14%
2018-08-27 9.828,460468 -0,06%
2018-08-24 9.824,263561 -0,04%
2018-08-23 9.814,595306 -0,10%
2018-08-22 9.815,039025 +0,00%
2018-08-21 9.769,961937 -0,46%
2018-08-17 9.748,831460 -0,22%
2018-08-16 9.732,909943 -0,16%
2018-08-15 9.727,822873 -0,05%
2018-08-14 9.735,677582 +0,08%
2018-08-13 9.749,790270 +0,14%
2018-08-10 9.760,063771 +0,11%
2018-08-09 9.790,647008 +0,31%
2018-08-08 9.800,402355 +0,10%
2018-08-07 9.787,677853 -0,13%
2018-08-06 9.781,127967 -0,07%
2018-08-03 9.794,628333 +0,14%
2018-08-02 9.801,004510 +0,07%
2018-08-01 9.793,158721 -0,08%
2018-07-31 9.793,094199 0,00%
2018-07-30 9.782,058710 -0,11%
2018-07-27 9.763,043828 -0,19%
2018-07-26 9.747,770226 -0,16%
2018-07-25 9.746,635270 -0,01%
2018-07-24 9.747,174032 +0,01%
2018-07-23 9.749,798651 +0,03%
2018-07-20 9.750,482740 +0,01%
2018-07-19 9.728,259710 -0,23%
2018-07-18 9.717,051336 -0,12%
2018-07-17 9.701,681206 -0,16%
2018-07-16 9.711,653361 +0,10%
2018-07-13 9.712,721936 +0,01%
2018-07-12 9.702,758811 -0,10%
2018-07-11 9.707,378378 +0,05%
2018-07-10 9.707,204437 0,00%
2018-07-09 9.692,671718 -0,15%
2018-07-06 9.711,211244 +0,19%
2018-07-05 9.733,265166 +0,23%
2018-06-29 9.746,758254 +0,14%
2018-06-28 9.734,079106 -0,13%
2018-06-27 9.705,332149 -0,30%
2018-06-26 9.689,225678 -0,17%
2018-06-25 9.701,728873 +0,13%
2018-06-22 9.743,412038 +0,43%
2018-06-21 9.745,317653 +0,02%
2018-06-20 9.757,686345 +0,13%
2018-06-19 9.754,309800 -0,03%
2018-06-18 9.774,581540 +0,21%
2018-06-15 9.771,108983 -0,04%
2018-06-14 9.794,572526 +0,24%
2018-06-13 9.798,753391 +0,04%
2018-06-12 9.824,707015 +0,26%
2018-06-11 9.855,552945 +0,31%
2018-06-08 9.866,452837 +0,11%
2018-06-07 9.872,987105 +0,07%
2018-06-06 9.868,507552 -0,05%
2018-06-05 9.868,930544 +0,00%
2018-06-04 9.868,497259 0,00%
2018-06-01 9.864,226793 -0,04%
2018-05-31 9.861,085844 -0,03%
2018-05-30 9.862,409830 +0,01%
2018-05-29 9.861,221774 -0,01%
2018-05-28 9.855,988067 -0,05%
2018-05-25 9.833,714043 -0,23%
2018-05-24 9.817,905233 -0,16%
2018-05-23 9.828,363957 +0,11%
2018-05-22 9.826,434636 -0,02%
2018-05-18 9.849,057764 +0,23%
2018-05-17 9.860,584205 +0,12%
2018-05-16 9.881,161007 +0,21%
2018-05-15 9.882,676000 +0,02%
2018-05-14 9.884,100917 +0,01%
2018-05-11 9.877,093328 -0,07%
2018-05-10 9.881,434127 +0,04%
2018-05-09 9.892,695017 +0,11%
2018-05-08 9.899,632632 +0,07%
2018-05-07 9.906,136420 +0,07%
2018-05-04 9.902,709034 -0,03%
2018-05-03 9.904,138683 +0,01%
2018-05-02 9.907,870892 +0,04%
2018-04-27 9.904,207389 -0,04%
2018-04-26 9.907,076076 +0,03%
2018-04-25 9.907,301800 +0,00%
2018-04-24 9.907,604653 +0,00%
2018-04-23 9.904,262547 -0,03%
2018-04-20 9.905,820808 +0,02%
2018-04-19 9.902,828316 -0,03%
2018-04-18 9.902,768445 0,00%
2018-04-17 9.904,538612 +0,02%
2018-04-16 9.904,585695 +0,00%
2018-04-13 9.906,333359 +0,02%
2018-04-12 9.901,725487 -0,05%
2018-04-11 9.899,052807 -0,03%
2018-04-10 9.888,558744 -0,11%
2018-04-09 9.890,400513 +0,02%
2018-04-06 9.893,753717 +0,03%
2018-04-05 9.891,692180 -0,02%
2018-04-04 9.896,394942 +0,05%
2018-04-03 9.896,183666 0,00%
2018-03-29 9.892,763785 -0,03%
2018-03-28 9.890,650445 -0,02%
2018-03-27 9.890,231356 0,00%
2018-03-26 9.893,094232 +0,03%
2018-03-23 9.885,964191 -0,07%
2018-03-22 9.886,043894 +0,00%
2018-03-21 9.883,448483 -0,03%
2018-03-20 9.880,433194 -0,03%
2018-03-19 9.879,686058 -0,01%
2018-03-14 9.875,807137 -0,04%
2018-03-13 9.873,600100 -0,02%
2018-03-12 9.870,472789 -0,03%
2018-03-09 9.868,944623 -0,02%
2018-03-08 9.867,672090 -0,01%
2018-03-07 9.873,514583 +0,06%
2018-03-06 9.871,801668 -0,02%
2018-03-05 9.869,028037 -0,03%
2018-03-02 9.868,282705 -0,01%
2018-03-01 9.871,020018 +0,03%
2018-02-28 9.874,283416 +0,03%
2018-02-27 9.874,050175 0,00%
2018-02-26 9.871,042681 -0,03%
2018-02-23 9.871,407237 +0,00%
2018-02-22 9.867,537187 -0,04%
2018-02-21 9.869,714794 +0,02%
2018-02-19 9.868,347357 -0,01%
2018-02-16 9.864,530896 -0,04%
2018-02-15 9.856,359685 -0,08%
2018-02-14 9.847,329563 -0,09%
2018-02-13 9.852,155622 +0,05%
2018-02-12 9.840,803086 -0,12%
2018-02-09 9.834,353524 -0,07%
2018-02-08 9.836,310077 +0,02%
2018-02-07 9.825,099812 -0,11%
2018-02-06 9.831,762568 +0,07%
2018-02-05 9.855,715120 +0,24%
2018-02-02 9.863,781112 +0,08%
2018-02-01 9.871,095422 +0,07%
2018-01-31 9.867,584401 -0,04%
2018-01-30 9.878,818538 +0,11%
2018-01-29 9.884,335893 +0,06%
2018-01-26 9.880,730503 -0,04%
2018-01-25 9.877,867112 -0,03%
2018-01-24 9.874,413881 -0,03%
2018-01-23 9.854,248373 -0,20%
2018-01-22 9.869,692799 +0,16%
2018-01-19 9.883,189263 +0,14%
2018-01-18 9.877,306108 -0,06%
2018-01-17 9.882,348123 +0,05%
2018-01-16 9.887,221435 +0,05%
2018-01-15 9.890,605224 +0,03%
2018-01-12 9.900,114706 +0,10%
2018-01-11 9.907,344911 +0,07%
2018-01-10 9.914,510226 +0,07%
2018-01-09 9.915,884182 +0,01%
2018-01-08 9.910,939425 -0,05%
2018-01-05 9.910,387415 -0,01%
2018-01-04 9.903,517880 -0,07%
2018-01-03 9.904,739292 +0,01%
2018-01-02 9.904,637592 0,00%
2017-12-29 9.903,517652 -0,01%
2017-12-28 9.903,233486 0,00%
2017-12-27 9.903,114680 0,00%
2017-12-22 9.901,904780 -0,01%
2017-12-21 9.901,678603 0,00%
2017-12-20 9.898,707739 -0,03%
2017-12-19 9.895,157993 -0,04%
2017-12-18 9.891,176635 -0,04%
2017-12-15 9.891,213696 +0,00%
2017-12-14 9.895,146673 +0,04%
2017-12-13 9.895,742528 +0,01%
2017-12-12 9.894,218826 -0,02%
2017-12-11 9.899,239907 +0,05%
2017-12-08 9.901,400630 +0,02%
2017-12-07 9.901,168821 0,00%
2017-12-06 9.900,363676 -0,01%
2017-12-05 9.903,267214 +0,03%
2017-12-01 10.055,938339 +1,54%
2017-11-30 9.905,192478 -1,50%
2017-11-29 9.909,962153 +0,05%
2017-11-28 9.909,054173 -0,01%
2017-11-27 9.909,927492 +0,01%
2017-11-24 9.906,184954 -0,04%
2017-11-23 9.905,180300 -0,01%
2017-11-22 9.892,738484 -0,13%
2017-11-21 9.893,248517 +0,01%
2017-11-20 9.888,343120 -0,05%
2017-11-17 9.896,771481 +0,09%
2017-11-16 9.894,169956 -0,03%
2017-11-15 9.892,607047 -0,02%
2017-11-14 9.901,132695 +0,09%
2017-11-13 9.901,425400 +0,00%
2017-11-10 9.900,414429 -0,01%
2017-11-09 9.898,686205 -0,02%
2017-11-08 9.899,289626 +0,01%
2017-11-07 9.893,188881 -0,06%
2017-11-06 9.885,706001 -0,08%
2017-11-03 9.886,878683 +0,01%
2017-11-02 9.888,845888 +0,02%
2017-10-31 9.890,272047 +0,01%
2017-10-30 9.904,851840 +0,15%
2017-10-27 9.915,204114 +0,10%
2017-10-26 9.958,783698 +0,44%
2017-10-25 9.987,095950 +0,28%
2017-10-24 10.002,934696 +0,16%
2017-10-20 9.994,677354 -0,08%
2017-10-19 10.030,281394 +0,36%
2017-10-18 10.017,406575 -0,13%
2017-10-17 10.027,584994 +0,10%
2017-10-16 10.015,047925 -0,13%
2017-10-13 10.018,505262 +0,03%
2017-10-12 10.015,477114 -0,03%
2017-10-11 10.002,912079 -0,13%
2017-10-10 10.016,857221 +0,14%
2017-10-09 10.027,107019 +0,10%
2017-10-06 10.010,965502 -0,16%
2017-10-05 10.010,684486 0,00%
2017-10-04 10.016,142512 +0,05%
2017-10-03 9.986,963193 -0,29%
2017-10-02 9.976,066775 -0,11%
2017-09-29 9.993,404009 +0,17%
2017-09-28 10.015,767441 +0,22%
2017-09-27 10.030,575253 +0,15%
2017-09-26 10.024,812411 -0,06%
2017-09-25 10.015,478451 -0,09%
2017-09-22 10.027,564432 +0,12%
2017-09-21 10.010,817935 -0,17%
2017-09-20 10.003,745861 -0,07%
2017-09-19 9.996,941646 -0,07%
2017-09-18 10.007,932015 +0,11%
2017-09-15 9.997,085048 -0,11%
2017-09-14 10.005,785769 +0,09%
2017-09-13 9.994,905507 -0,11%
2017-09-12 9.967,908159 -0,27%
2017-09-11 9.938,693455 -0,29%
2017-09-08 9.941,736387 +0,03%
2017-09-07 9.917,694668 -0,24%
2017-09-06 9.938,024724 +0,20%
2017-09-05 9.929,194363 -0,09%
2017-09-04 9.951,347112 +0,22%
2017-09-01 9.911,554687 -0,40%
2017-08-31 9.918,484484 +0,07%
2017-08-30 9.893,699162 -0,25%
2017-08-29 9.915,585099 +0,22%
2017-08-28 9.926,194027 +0,11%
2017-08-25 9.889,335473 -0,37%
2017-08-24 9.885,346153 -0,04%
2017-08-23 9.874,465527 -0,11%
2017-08-22 9.864,555287 -0,10%
2017-08-21 9.864,397372 0,00%
2017-08-18 9.885,202086 +0,21%
2017-08-17 9.905,698552 +0,21%
2017-08-16 9.898,499072 -0,07%
2017-08-15 9.896,236117 -0,02%
2017-08-14 9.870,527077 -0,26%
2017-08-11 9.902,211717 +0,32%
2017-08-10 9.900,518164 -0,02%
2017-08-09 9.916,600325 +0,16%
2017-08-08 9.930,750501 +0,14%
2017-08-07 9.930,122406 -0,01%
2017-08-04 9.920,980217 -0,09%
2017-08-03 9.917,988465 -0,03%
2017-08-02 9.915,768667 -0,02%
2017-08-01 9.931,947255 +0,16%
2017-07-31 9.921,503602 -0,11%
2017-07-28 9.934,906593 +0,14%
2017-07-27 9.946,504359 +0,12%
2017-07-26 9.968,726133 +0,22%
2017-07-25 9.957,994097 -0,11%
2017-07-24 9.972,570247 +0,15%
2017-07-21 9.979,863678 +0,07%
2017-07-20 9.957,463655 -0,22%
2017-07-19 9.982,898365 +0,26%
2017-07-18 9.980,904248 -0,02%
2017-07-17 9.969,751914 -0,11%
2017-07-14 9.981,637426 +0,12%
2017-07-13 9.945,753345 -0,36%
2017-07-12 9.937,399577 -0,08%
2017-07-11 9.936,165383 -0,01%
2017-07-10 9.942,049767 +0,06%
2017-07-07 9.964,455505 +0,23%
2017-07-06 9.993,355164 +0,29%
2017-07-05 10.008,261047 +0,15%
2017-07-04 9.998,557877 -0,10%
2017-07-03 10.004,467620 +0,06%
2017-06-30 10.050,164063 +0,46%
2017-06-29 10.090,350602 +0,40%
2017-06-28 10.146,784849 +0,56%
2017-06-27 10.146,358690 0,00%
2017-06-26 10.133,555969 -0,13%
2017-06-23 10.095,093142 -0,38%
2017-06-22 10.039,330379 -0,55%
2017-06-21 10.036,601884 -0,03%
2017-06-20 10.005,738575 -0,31%
2017-06-19 10.004,445926 -0,01%
2017-06-16 9.975,970613 -0,28%
2017-06-15 9.993,036830 +0,17%
2017-06-14 9.987,457090 -0,06%
2017-06-13 9.986,324316 -0,01%
2017-06-12 9.955,699482 -0,31%
2017-06-09 9.972,039837 +0,16%
2017-06-08 9.985,879153 +0,14%
2017-06-07 9.988,045625 +0,02%
2017-06-06 10.032,077103 +0,44%