GE Money EMEA Részvény Alap

Budapest Alapkezelő Zrt.

Befektetési alap megnevezése: GE Money EMEA Részvény Alap

ISIN: HU0000707039

Devizanem: EUR

Nettó eszközérték: 624216.42

Árfolyam: 0,932000

Dátum: 2020.07.03.

Kategória: Részvény

Főldrajzi kitettség: Egyéb feltörekvő / EMEA

Devizális kitettség: Egyéb

Alap típusa: Nyilvános nyíltvégű

Alap fajtája: UCITS (európai) alap

Alap kibocsátásának dátuma: 2008.07.28.

Alapkezelő: Budapest Alapkezelő Zrt.

Letétkezelő: Citibank Europe plc Magyarországi Fióktelepe

DátumÁrfolyam
2020-07-030,932000
2020-07-020,937300
2020-07-010,922200
2020-06-300,922800
2020-06-290,927200
2020-06-260,922200
2020-06-250,932800
2020-06-240,926400
2020-06-230,945600
2020-06-220,931900
2020-06-190,925200
2020-06-180,914500
2020-06-170,915100
2020-06-160,914300
2020-06-150,902000
2020-06-120,914200
2020-06-110,903600
2020-06-100,931800
2020-06-090,935200
2020-06-080,938200
2020-06-050,936400
2020-06-040,918000
2020-06-030,939500
2020-06-020,931400
2020-05-290,902800
2020-05-280,912300
2020-05-270,910900
2020-05-260,916300
2020-05-250,910000
2020-05-220,905900
2020-05-210,913500
2020-05-200,919800
2020-05-190,908500
2020-05-180,897600
2020-05-150,874300
2020-05-140,870400
2020-05-130,870900
2020-05-120,875700
2020-05-110,871400
2020-05-080,876300
2020-05-070,868300
2020-05-060,861600
2020-05-050,872700
2020-05-040,859600
2020-04-300,862200
2020-04-290,885700
2020-04-280,863000
2020-04-270,860100
2020-04-240,856800
2020-04-230,859300
2020-04-220,834600
2020-04-210,803400
2020-04-200,831300
2020-04-170,832600
2020-04-160,827900
2020-04-150,821600
2020-04-140,859400
2020-04-090,844800
2020-04-080,820200
2020-04-070,814600
2020-04-060,812000
2020-04-030,777700
2020-04-020,775700
2020-04-010,748400
2020-03-310,762400
2020-03-300,746700
2020-03-270,744700
2020-03-260,788900
2020-03-250,784800
2020-03-240,765200
2020-03-230,706400
2020-03-200,716500
2020-03-190,709300
2020-03-180,675700
2020-03-170,757700
2020-03-160,730700
2020-03-130,787700
2020-03-120,759100
2020-03-110,853500
2020-03-100,878300
2020-03-090,847500
2020-03-060,958400
2020-03-050,989300
2020-03-041,012500
2020-03-030,995500
2020-03-020,977400
2020-02-280,970100
2020-02-271,019800
2020-02-261,066800
2020-02-251,062000
2020-02-241,083300
2020-02-211,125900
2020-02-201,121200
2020-02-191,138100
2020-02-181,121400
2020-02-171,118200
2020-02-141,114700
2020-02-131,116100
2020-02-121,114700
2020-02-111,102800
2020-02-101,091900
2020-02-071,094500
2020-02-061,105400
2020-02-051,111500
2020-02-041,102300
2020-02-031,084400
2020-01-311,081400
2020-01-301,101200
2020-01-291,109700
2020-01-281,106600
2020-01-271,099400
2020-01-241,132100
2020-01-231,127700
2020-01-221,138700
2020-01-211,142600
2020-01-201,149900
2020-01-171,148300
2020-01-161,135900
2020-01-151,132900
2020-01-141,133800
2020-01-131,139100
2020-01-101,136300
2020-01-091,131700
2020-01-081,125800
2020-01-071,116500
2020-01-061,117100
2020-01-031,118000
2020-01-021,123400
2019-12-311,105300
2019-12-301,106100
2019-12-231,097100
2019-12-201,099500
2019-12-191,095300
2019-12-181,094200
2019-12-171,085900
2019-12-161,082100
2019-12-131,077600
2019-12-121,073700
2019-12-111,054000
2019-12-101,044300
2019-12-091,048600
2019-12-061,052000
2019-12-051,046000
2019-12-041,046500
2019-12-031,033800
2019-12-021,035300
2019-11-291,045200
2019-11-281,047000
2019-11-271,047600
2019-11-261,047200
2019-11-251,055800
2019-11-221,058400
2019-11-211,058100
2019-11-201,059000
2019-11-191,059500
2019-11-181,054700
2019-11-151,059800
2019-11-141,054400
2019-11-131,054800
2019-11-121,053600
2019-11-111,055000
2019-11-081,062700
2019-11-071,071000
2019-11-061,066300
2019-11-051,064000
2019-11-041,063000
2019-10-311,044700
2019-10-301,048800
2019-10-291,046500
2019-10-281,047900
2019-10-251,051600
2019-10-241,051200
2019-10-221,037900
2019-10-211,027600
2019-10-181,022300
2019-10-171,024000
2019-10-161,017500
2019-10-151,013600
2019-10-141,012500
2019-10-111,017600
2019-10-101,008800
2019-10-091,003300
2019-10-081,001600
2019-10-071,004400
2019-10-041,006100
2019-10-030,998100
2019-10-020,996500
2019-10-011,005100
2019-09-301,011100
2019-09-271,016900
2019-09-261,020600
2019-09-251,019100
2019-09-241,018800
2019-09-231,021900
2019-09-201,020700
2019-09-191,021800
2019-09-181,023700
2019-09-171,021200
2019-09-161,035500
2019-09-131,020700
2019-09-121,020300
2019-09-111,020500
2019-09-101,010500
2019-09-091,013200
2019-09-061,013700
2019-09-051,016100
2019-09-041,014500
2019-09-031,005300
2019-09-021,007400
2019-08-301,003500
2019-08-290,987700
2019-08-280,980600
2019-08-270,977700
2019-08-260,983300
2019-08-230,979800
2019-08-220,987700
2019-08-210,989300
2019-08-160,972100
2019-08-150,972200
2019-08-140,973700
2019-08-130,995000
2019-08-120,989400
2019-08-090,996800
2019-08-081,005900
2019-08-070,996600
2019-08-060,999800
2019-08-050,990600
2019-08-021,003400
2019-08-011,022500
2019-07-311,035300
2019-07-301,038700
2019-07-291,043600
2019-07-261,038600
2019-07-251,038100
2019-07-241,043900
2019-07-231,042600
2019-07-221,037900
2019-07-191,040400
2019-07-181,037900
2019-07-171,031500
2019-07-161,030600
2019-07-151,027200
2019-07-121,027300
2019-07-111,034400
2019-07-101,042100
2019-07-091,034600
2019-07-081,044300
2019-07-051,042300
2019-07-041,044200
2019-07-031,039100
2019-07-021,036300
2019-07-011,036100
2019-06-281,021300
2019-06-271,022200
2019-06-261,017800
2019-06-251,012800
2019-06-241,016700
2019-06-211,013000
2019-06-201,025200
2019-06-191,015400
2019-06-181,014800
2019-06-170,999100
2019-06-141,001600
2019-06-130,998400
2019-06-120,996600
2019-06-111,000200
2019-06-070,984400
2019-06-060,978700
2019-06-050,978900
2019-06-040,981000
2019-06-030,988500
2019-05-310,977100
2019-05-300,970400
2019-05-290,957100
2019-05-280,940400
2019-05-270,946800
2019-05-240,942400
2019-05-230,938600
2019-05-220,952800
2019-05-210,948600
2019-05-200,941700
2019-05-170,944200
2019-05-160,953200
2019-05-150,946200
2019-05-140,946400
2019-05-130,935900
2019-05-100,947800
2019-05-090,939300
2019-05-080,958000
2019-05-070,958300
2019-05-060,969900
2019-05-030,982300
2019-05-020,975800
2019-04-300,982000
2019-04-290,988300
2019-04-260,994700
2019-04-250,990700
2019-04-240,996100
2019-04-231,000500
2019-04-180,999200
2019-04-170,998400
2019-04-160,993600
2019-04-150,984900
2019-04-120,987800
2019-04-110,988100
2019-04-100,997300
2019-04-090,988200
2019-04-080,983900
2019-04-050,985100
2019-04-040,982600
2019-04-030,978700
2019-04-020,969500
2019-04-010,971000
2019-03-290,955600
2019-03-280,947700
2019-03-270,953100
2019-03-260,964500
2019-03-250,964100
2019-03-220,958000
2019-03-210,976800
2019-03-200,971700
2019-03-190,971600
2019-03-180,971900
2019-03-140,954600
2019-03-130,955100
2019-03-120,955600
2019-03-110,955600
2019-03-080,949600
2019-03-070,950700
2019-03-060,956300
2019-03-050,960400
2019-03-040,956700
2019-03-010,951600
2019-02-280,961000
2019-02-270,966100
2019-02-260,972900
2019-02-250,971700
2019-02-220,968900
2019-02-210,962200
2019-02-200,967500
2019-02-190,957700
2019-02-180,954000
2019-02-150,956100
2019-02-140,946000
2019-02-130,956800
2019-02-120,972900
2019-02-110,966000
2019-02-080,963300
2019-02-070,963800
2019-02-060,977300
2019-02-050,984500
2019-02-040,974900
2019-02-010,976000
2019-01-310,984300
2019-01-300,975700
2019-01-290,967800
2019-01-280,957900
2019-01-250,965800
2019-01-240,967300
2019-01-230,957900
2019-01-220,952000
2019-01-210,954900
2019-01-180,960000
2019-01-170,950900
2019-01-160,947500
2019-01-150,934800
2019-01-140,931800
2019-01-110,934000
2019-01-100,931600
2019-01-090,925900
2019-01-080,919800
2019-01-070,919300
2019-01-040,920100
2019-01-030,894400
2019-01-020,898300
2018-12-280,891300
2018-12-270,886300
2018-12-210,889300
2018-12-200,894200
2018-12-190,899300
2018-12-180,898700
2018-12-170,900900
2018-12-140,906000
2018-12-130,910800
2018-12-120,907500
2018-12-110,901700
2018-12-100,898900
2018-12-070,914500
2018-12-060,913200
2018-12-050,927500
2018-12-040,928800
2018-12-030,935400
2018-11-300,917100
2018-11-290,928800
2018-11-280,921700
2018-11-270,909700
2018-11-260,904400
2018-11-230,905000
2018-11-220,910600
2018-11-210,912100
2018-11-200,896600
2018-11-190,910900
2018-11-160,909900
2018-11-150,916100
2018-11-140,900100
2018-11-130,897000
2018-11-120,901500
2018-11-090,907800
2018-11-080,926600
2018-11-070,938900
2018-11-060,921700
2018-11-050,926000
2018-10-310,888100
2018-10-300,875500
2018-10-290,870100
2018-10-260,869200
2018-10-250,886200
2018-10-240,878500
2018-10-190,889300
2018-10-180,893100
2018-10-170,909000
2018-10-160,910700
2018-10-150,894500
2018-10-120,894700
2018-10-110,872400
2018-10-100,880400
2018-10-090,898200
2018-10-080,896700
2018-10-050,896400
2018-10-040,898600
2018-10-030,921700
2018-10-020,917200
2018-10-010,925300
2018-09-280,923300
2018-09-270,918600
2018-09-260,904800
2018-09-250,902700
2018-09-240,901500
2018-09-210,895000
2018-09-200,890000
2018-09-190,888400
2018-09-180,875700
2018-09-170,863000
2018-09-140,869400
2018-09-130,864900
2018-09-120,859100
2018-09-110,854700
2018-09-100,852800
2018-09-070,859500
2018-09-060,854500
2018-09-050,853500
2018-09-040,864400
2018-09-030,882600
2018-08-310,884900
2018-08-300,877900
2018-08-290,897800
2018-08-280,901000
2018-08-270,899100
2018-08-240,888700
2018-08-230,880000
2018-08-220,887600
2018-08-210,881600
2018-08-170,871700
2018-08-160,877600
2018-08-150,872200
2018-08-140,900200
2018-08-130,891000
2018-08-100,903300
2018-08-090,926700
2018-08-080,930600
2018-08-070,942000
2018-08-060,935500
2018-08-030,942200
2018-08-020,936400
2018-08-010,951000
2018-07-310,952900
2018-07-300,944300
2018-07-270,941300
2018-07-260,936200
2018-07-250,930900
2018-07-240,925100
2018-07-230,915900
2018-07-200,915100
2018-07-190,912800
2018-07-180,923400
2018-07-170,926500
2018-07-160,923700
2018-07-130,930400
2018-07-120,929900
2018-07-110,928200
2018-07-100,943000
2018-07-090,939800
2018-07-060,927800
2018-07-050,928100
2018-07-040,916000
2018-07-030,913000
2018-07-020,911700
2018-06-290,913100
2018-06-280,898300
2018-06-270,896500
2018-06-260,895000
2018-06-250,896700
2018-06-220,910300
2018-06-210,898600
2018-06-200,903900
2018-06-190,890800
2018-06-180,900000
2018-06-150,917000
2018-06-140,933200
2018-06-130,923900
2018-06-120,926800
2018-06-110,929100
2018-06-080,934200
2018-06-070,943400
2018-06-060,951600
2018-06-050,947800
2018-06-040,957700
2018-06-010,945900
2018-05-310,931400
2018-05-300,936300
2018-05-290,940100
2018-05-280,951400
2018-05-250,947700
2018-05-240,944300
2018-05-230,949700
2018-05-220,955700
2018-05-180,946300
2018-05-170,957000
2018-05-160,965900
2018-05-150,954600
2018-05-140,973600
2018-05-110,973100
2018-05-100,970700
2018-05-090,952500
2018-05-080,944700
2018-05-070,946600
2018-05-040,949300
2018-05-030,941500
2018-05-020,949900
2018-04-270,958300
2018-04-260,951500
2018-04-250,939700
2018-04-240,950000
2018-04-230,952700
2018-04-200,955700
2018-04-190,961000
2018-04-180,961100
2018-04-170,941900
2018-04-160,932800
2018-04-130,937200
2018-04-120,943400
2018-04-110,931900
2018-04-100,934400
2018-04-090,934900
2018-04-060,976600
2018-04-050,988700
2018-04-040,976400
2018-04-030,977200
2018-03-290,982100
2018-03-280,973300
2018-03-270,987000
2018-03-260,987200
2018-03-230,986500
2018-03-220,997800
2018-03-211,014900
2018-03-201,006800
2018-03-190,991800
2018-03-141,009900
2018-03-131,018600
2018-03-121,030900
2018-03-091,032100
2018-03-081,020800
2018-03-071,016600
2018-03-061,021100
2018-03-051,018700
2018-03-021,010700
2018-03-011,021200
2018-02-281,029100
2018-02-271,040500
2018-02-261,050500
2018-02-231,043800
2018-02-221,035900
2018-02-211,037500
2018-02-201,022900
2018-02-191,031100
2018-02-161,033100
2018-02-151,029200
2018-02-141,010800
2018-02-130,999100
2018-02-120,992500
2018-02-090,971800
2018-02-080,973900
2018-02-071,003700
2018-02-060,999900
2018-02-051,001300
2018-02-021,014400
2018-02-011,033300
2018-01-311,037200
2018-01-301,030700
2018-01-291,045500
2018-01-261,060200
2018-01-251,059600
2018-01-241,057200
2018-01-231,056800
2018-01-221,052500
2018-01-191,040700
2018-01-181,045600
2018-01-171,040200
2018-01-161,028700
2018-01-151,021700
2018-01-121,029500
2018-01-111,028800
2018-01-101,028800
2018-01-091,034600
2018-01-081,033000
2018-01-051,030000
2018-01-041,022700
2018-01-031,016200
2018-01-021,007800
2017-12-290,998300
2017-12-280,998800
2017-12-270,997200
2017-12-220,986500
2017-12-210,979700
2017-12-200,975100
2017-12-190,976700
2017-12-180,979600
2017-12-150,965700
2017-12-140,962600
2017-12-130,956300
2017-12-120,955300
2017-12-110,956200
2017-12-080,952500
2017-12-070,949300
2017-12-060,950500
2017-12-050,959600
2017-12-040,957700
2017-12-010,948700
2017-11-300,957000
2017-11-290,965900
2017-11-280,973500
2017-11-270,967900
2017-11-240,963200
2017-11-230,972700
2017-11-220,977000
2017-11-210,976200
2017-11-200,963800
2017-11-170,962300
2017-11-160,951400
2017-11-150,940500
2017-11-140,946200
2017-11-130,956800
2017-11-100,961500
2017-11-090,968100
2017-11-080,973800
2017-11-070,970700
2017-11-060,970200
2017-11-030,954800
2017-11-020,963500
2017-10-310,954900
2017-10-300,954500
2017-10-270,949700
2017-10-260,937900
2017-10-250,936100
2017-10-240,945300
2017-10-200,953400
2017-10-190,950900
2017-10-180,958600
2017-10-170,961200
2017-10-160,965800
2017-10-130,962100
2017-10-120,950100
2017-10-110,946700
2017-10-100,938300
2017-10-090,934900
2017-10-060,940500
2017-10-050,945000
2017-10-040,939800
2017-10-030,934600
2017-10-020,931700
2017-09-290,930700
2017-09-280,926600
2017-09-270,927100
2017-09-260,935100
2017-09-250,935700
2017-09-220,933700
2017-09-210,929900
2017-09-200,932800
2017-09-190,927600
2017-09-180,933200
2017-09-150,939600
2017-09-140,945900
2017-09-130,946000
2017-09-120,948000
2017-09-110,951500
2017-09-080,941100
2017-09-070,948500
2017-09-060,950000
2017-09-050,950800
2017-09-040,952200
2017-09-010,957500
2017-08-310,949300
2017-08-300,945600
2017-08-290,937800
2017-08-280,940200
2017-08-250,940000
2017-08-240,935800
2017-08-230,931800
2017-08-220,929800
2017-08-210,923700
2017-08-180,922200
2017-08-170,919100
2017-08-160,921900
2017-08-150,911900
2017-08-140,915300
2017-08-110,904500
2017-08-100,914400
2017-08-090,920300
2017-08-080,927600
2017-08-070,922400
2017-08-040,915600
2017-08-030,908300
2017-08-020,909600
2017-08-010,913700
2017-07-310,910800
2017-07-280,920700
2017-07-270,922600
2017-07-260,919900
2017-07-250,915500
2017-07-240,918100
2017-07-210,923200
2017-07-200,933600
2017-07-190,938500
2017-07-180,923100
2017-07-170,942000
2017-07-140,936900
2017-07-130,925100
2017-07-120,918000
2017-07-110,896700
2017-07-100,897300
2017-07-070,890500
2017-07-060,896200
2017-07-050,901400
2017-07-040,906200
2017-07-030,903000
2017-06-300,896000
2017-06-290,890700
2017-06-280,903100
2017-06-270,903100
2017-06-260,913100
2017-06-230,911400
2017-06-220,904800
2017-06-210,898800
2017-06-200,899200
2017-06-190,916200
2017-06-160,907400
2017-06-150,909700
2017-06-140,923800
2017-06-130,929400
2017-06-120,927000
2017-06-090,929500
2017-06-080,927500
2017-06-070,925200
2017-06-060,930900
2017-06-020,930900
2017-06-010,927500
2017-05-310,926200
2017-05-300,944900
2017-05-290,957900
2017-05-260,956400
2017-05-250,960400
2017-05-240,965200
2017-05-230,964400
2017-05-220,956100
2017-05-190,953500
2017-05-180,944600
2017-05-170,958400
2017-05-160,974200
2017-05-150,978500
2017-05-120,968300
2017-05-110,972100
2017-05-100,970600
2017-05-090,957100
2017-05-080,946800
2017-05-050,944000
2017-05-040,937800
2017-05-030,958300
2017-05-020,965600
2017-04-280,964300
2017-04-270,963300
2017-04-260,967400
2017-04-250,970200
2017-04-240,969700
2017-04-210,963800
2017-04-200,965000
2017-04-190,959900
2017-04-180,965200
2017-04-130,975400
2017-04-120,967600
2017-04-110,968700
2017-04-100,961700
2017-04-070,969400
2017-04-060,974000
2017-04-050,974900
2017-04-040,969900
2017-04-030,960600
2017-03-310,957200
2017-03-300,970000
2017-03-290,967200
2017-03-280,960900
2017-03-270,956300
2017-03-240,970200
2017-03-230,970200
2017-03-220,968600
2017-03-210,968100
2017-03-200,976800
2017-03-170,969000
2017-03-160,962700
2017-03-140,939400
2017-03-130,942800
2017-03-100,931900
2017-03-090,925900
2017-03-080,949400
2017-03-070,958800
2017-03-060,961400
2017-03-030,961900
2017-03-020,963000
2017-03-010,969900
2017-02-280,950700
2017-02-270,962800
2017-02-240,977300
2017-02-230,989700
2017-02-220,987500
2017-02-210,994500
2017-02-200,979400
2017-02-170,979800
2017-02-160,987800
2017-02-150,991400
2017-02-140,988900
2017-02-130,984500
2017-02-100,976600
2017-02-090,967600
2017-02-080,967100
2017-02-070,972400
2017-02-060,975400
2017-02-030,977700
2017-02-020,969200
2017-02-010,966600
2017-01-310,961500
2017-01-300,968400
2017-01-270,977800
2017-01-260,972200
2017-01-250,967100
2017-01-240,966500
2017-01-230,953700
2017-01-200,953000
2017-01-190,953500
2017-01-180,964300
2017-01-170,964200
2017-01-160,968100
2017-01-130,970000
2017-01-120,974200
2017-01-110,965100
2017-01-100,969600
2017-01-090,961400
2017-01-060,966500
2017-01-050,962600
2017-01-040,971100
2017-01-030,976900
2017-01-020,955600
2016-12-300,951300
2016-12-290,959700
2016-12-280,952100
2016-12-270,934000
2016-12-230,931900
2016-12-220,935900
2016-12-210,947100
2016-12-200,953300
2016-12-190,940200
2016-12-160,939500
2016-12-150,942800
2016-12-140,943800
2016-12-130,952900
2016-12-120,938300
2016-12-090,926400
2016-12-080,923000
2016-12-070,900100
2016-12-060,892700
2016-12-050,890400
2016-12-020,884600
2016-12-010,881700
2016-11-300,885100
2016-11-290,880500
2016-11-280,894000
2016-11-250,891200
2016-11-240,896300
2016-11-230,894000
2016-11-220,898500
2016-11-210,888600
2016-11-180,878600
2016-11-170,878500
2016-11-160,870100
2016-11-150,872300
2016-11-140,856300
2016-11-110,858500
2016-11-100,882200
2016-11-090,897300
2016-11-080,888800
2016-11-070,878500
2016-11-040,854900
2016-11-030,872600
2016-11-020,875100
2016-10-280,886000
2016-10-270,893500
2016-10-260,897500
2016-10-250,907500
2016-10-240,900900
2016-10-210,896400
2016-10-200,893900
2016-10-190,894800
2016-10-180,885600
2016-10-170,874700
2016-10-140,876300
2016-10-130,869500
2016-10-120,887800
2016-10-110,885200
2016-10-100,892800
2016-10-070,882900
2016-10-060,884200
2016-10-050,887000
2016-10-040,884200
2016-10-030,889200
2016-09-300,885400
2016-09-290,888200
2016-09-280,889700
2016-09-270,882700
2016-09-260,882200
2016-09-230,894200
2016-09-220,903200
2016-09-210,892900
2016-09-200,878200
2016-09-190,883700
2016-09-160,872500
2016-09-150,874200
2016-09-140,873200
2016-09-130,870300
2016-09-120,883300
2016-09-090,882700
2016-09-080,903300
2016-09-070,909000
2016-09-060,905400
2016-09-050,891900
2016-09-020,885200
2016-09-010,863600
2016-08-310,862000
2016-08-300,875500
2016-08-290,881800
2016-08-260,884100
2016-08-250,876700
2016-08-240,879800
2016-08-230,885600
2016-08-220,896000
2016-08-190,903000
2016-08-180,910500
2016-08-170,906800
2016-08-160,909100
2016-08-150,921900
2016-08-120,913800
2016-08-110,917100
2016-08-100,911400
2016-08-090,914200
2016-08-080,911000
2016-08-050,897800
2016-08-040,896600
2016-08-030,878900
2016-08-020,875300
2016-08-010,891800
2016-07-290,884600
2016-07-280,889600
2016-07-270,893000
2016-07-260,888900
2016-07-250,887200
2016-07-220,894100
2016-07-210,892600
2016-07-200,888100
2016-07-190,893100
2016-07-180,897200
2016-07-150,899100
2016-07-140,896100
2016-07-130,889500
2016-07-120,890000
2016-07-110,878900
2016-07-080,866100
2016-07-070,852200
2016-07-060,847700
2016-07-050,853200
2016-07-040,859500
2016-07-010,859700
2016-06-300,854600
2016-06-290,844600
2016-06-280,826400
2016-06-270,811600
2016-06-240,827200
2016-06-230,847500
2016-06-220,843100
2016-06-210,837500
2016-06-200,831500
2016-06-170,815300
2016-06-160,802300
2016-06-150,814500
2016-06-140,807400
2016-06-130,819900
2016-06-100,834500
2016-06-090,847500
2016-06-080,853300
2016-06-070,845600
2016-06-060,835500
2016-06-030,825600
2016-06-020,814200
2016-06-010,812400
2016-05-310,817400
2016-05-300,827200
2016-05-270,827000
2016-05-260,823500
2016-05-250,821100
2016-05-240,812200
2016-05-230,799800
2016-05-200,804200
2016-05-190,801700
2016-05-180,810000
2016-05-170,813600
2016-05-130,810100
2016-05-120,812700
2016-05-110,815900
2016-05-100,805900
2016-05-090,801000
2016-05-060,816000
2016-05-050,814500
2016-05-040,809400
2016-05-030,828300
2016-05-020,858000
2016-04-290,869200
2016-04-280,871000
2016-04-270,858100
2016-04-260,857600
2016-04-250,853300
2016-04-220,862800
2016-04-210,866200
2016-04-200,871900
2016-04-190,860500
2016-04-180,842000
2016-04-150,846500
2016-04-140,847200
2016-04-130,853800
2016-04-120,834100
2016-04-110,824900
2016-04-080,810300
2016-04-070,791000
2016-04-060,792800
2016-04-050,792700
2016-04-040,809700
2016-04-010,809500
2016-03-310,816800
2016-03-300,815900
2016-03-290,801400
2016-03-250,798800
2016-03-240,799000
2016-03-230,802500
2016-03-220,824000
2016-03-210,820500
2016-03-180,816400
2016-03-170,805500
2016-03-160,789900
2016-03-110,793900
2016-03-100,780200
2016-03-090,794900
2016-03-080,788000
2016-03-070,797700
2016-03-050,785400
2016-03-040,785500
2016-03-030,775500
2016-03-020,767800
2016-03-010,759900
2016-02-290,748200
2016-02-260,731000
2016-02-250,731900
2016-02-240,724100
2016-02-230,734100
2016-02-220,741000
2016-02-190,716000
2016-02-180,730200
2016-02-170,721900
2016-02-160,701600
2016-02-150,703600
2016-02-120,693000
2016-02-110,677400
2016-02-100,684900
2016-02-090,677300
2016-02-080,693800
2016-02-050,710400
2016-02-040,708000
2016-02-030,696100
2016-02-020,693200
2016-02-010,716400
2016-01-290,722400
2016-01-280,698200
2016-01-270,689400
2016-01-260,682700
2016-01-250,672200
2016-01-220,679900
2016-01-210,649800
2016-01-200,644900
2016-01-190,659300
2016-01-180,653600
2016-01-150,657600
2016-01-140,679500
2016-01-130,679900
2016-01-120,678900
2016-01-110,671800
2016-01-080,678000
2016-01-070,684700
2016-01-060,708300
2016-01-050,721300
2016-01-040,714500
2015-12-310,728000
2015-12-300,725800
2015-12-290,739800
2015-12-280,737100
2015-12-230,743600
2015-12-220,727700
2015-12-210,726200
2015-12-180,727200
2015-12-170,737400
2015-12-160,726700
2015-12-150,720100
2015-12-140,698400
2015-12-120,695200
2015-12-110,695200
2015-12-100,726200
2015-12-090,731700
2015-12-080,738000
2015-12-070,754200
2015-12-040,765300
2015-12-030,772700
2015-12-020,801700
2015-12-010,807800
2015-11-300,812600
2015-11-270,814600
2015-11-260,828700
2015-11-250,831600
2015-11-240,831800
2015-11-230,845400
2015-11-200,846100
2015-11-190,834900
2015-11-180,832900
2015-11-170,824300
2015-11-160,806000
2015-11-130,793500
2015-11-120,804000
2015-11-110,816200
2015-11-100,815200
2015-11-090,817400
2015-11-060,823200
2015-11-050,834700
2015-11-040,843300
2015-11-030,840000
2015-11-020,828100
2015-10-300,810500
2015-10-290,805500
2015-10-280,822000
2015-10-270,813400
2015-10-260,822800
2015-10-220,823100
2015-10-210,800800
2015-10-200,815600
2015-10-190,815100
2015-10-160,822500
2015-10-150,822500
2015-10-140,802400
2015-10-130,795900
2015-10-120,813700
2015-10-090,818800
2015-10-080,810500
2015-10-070,797900
2015-10-060,781400
2015-10-050,779900
2015-10-020,750500
2015-10-010,746900
2015-09-300,747800
2015-09-290,732700
2015-09-280,724400
2015-09-250,743300
2015-09-240,738000
2015-09-230,747300
2015-09-220,756300
2015-09-210,772900
2015-09-180,773100
2015-09-170,777900
2015-09-160,780900
2015-09-150,764600
2015-09-140,757400
2015-09-110,749200
2015-09-100,754000
2015-09-090,754400
2015-09-080,757700
2015-09-070,749500
2015-09-040,756700
2015-09-030,776000
2015-09-020,762800
2015-09-010,757700
2015-08-310,783100
2015-08-280,783900
2015-08-270,774600
2015-08-260,746900
2015-08-250,740200
2015-08-240,720900
2015-08-190,792500
2015-08-180,800500
2015-08-170,805300
2015-08-140,811800
2015-08-130,810700
2015-08-120,810100
2015-08-110,825600
2015-08-100,833300
2015-08-080,827700
2015-08-070,827700
2015-08-060,829300
2015-08-050,837000
2015-08-040,834500
2015-08-030,826900
2015-07-310,841900
2015-07-300,840300
2015-07-290,840900
2015-07-280,823500
2015-07-270,824400
2015-07-240,841200
2015-07-230,857300
2015-07-220,868300
2015-07-210,881200
2015-07-200,881600
2015-07-170,891200
2015-07-160,890300
2015-07-150,878100
2015-07-140,877900
2015-07-130,873200
2015-07-100,854700
2015-07-090,848600
2015-07-080,828200
2015-07-070,843100
2015-07-060,853900
2015-07-030,869900
2015-07-020,875700
2015-07-010,871200
2015-06-300,871600
2015-06-290,855800
2015-06-260,878300
2015-06-250,880300
2015-06-240,883000
2015-06-230,888700
2015-06-220,878800
2015-06-190,866400
2015-06-180,868400
2015-06-170,864200
2015-06-160,865700
2015-06-150,854200
2015-06-120,861300
2015-06-110,866100
2015-06-100,865200
2015-06-090,849200
2015-06-080,842800
2015-06-050,858500
2015-06-040,852900
2015-06-030,870600
2015-06-020,889600
2015-06-010,896500
2015-05-290,907300
2015-05-280,919500
2015-05-270,934100
2015-05-260,937000
2015-05-220,955100
2015-05-210,950200
2015-05-200,952900
2015-05-190,958000
2015-05-180,959000
2015-05-150,948700
2015-05-140,946700
2015-05-130,949800
2015-05-120,945300
2015-05-110,948800
2015-05-080,952000
2015-05-070,939600
2015-05-060,944300
2015-05-050,960800
2015-05-040,957700
2015-04-300,958000
2015-04-290,971100
2015-04-280,985700
2015-04-270,982800
2015-04-240,974800
2015-04-230,974900
2015-04-220,969100
2015-04-210,974800
2015-04-200,965900
2015-04-170,964000
2015-04-160,997400
2015-04-150,991600
2015-04-140,982600
2015-04-130,989200
2015-04-100,985200
2015-04-090,984500
2015-04-080,963100
2015-04-070,954300
2015-04-030,927700
2015-04-020,930100
2015-04-010,924100
2015-03-310,910900
2015-03-300,906000
2015-03-270,892200
2015-03-260,897800
2015-03-250,904300
2015-03-240,916900
2015-03-230,907800
2015-03-200,912300
2015-03-190,905400
2015-03-180,894100
2015-03-170,888900
2015-03-160,884400
2015-03-130,886900
2015-03-120,898500
2015-03-110,900600
2015-03-100,879400
2015-03-090,897100
2015-03-060,901600
2015-03-050,901500
2015-03-040,898500
2015-03-030,905500
2015-03-020,903800
2015-02-270,912200
2015-02-260,921000
2015-02-250,912400
2015-02-240,914900
2015-02-230,904300
2015-02-200,914000
2015-02-190,911500
2015-02-180,914300
2015-02-170,905200
2015-02-160,915700
2015-02-130,915500
2015-02-120,898300
2015-02-110,880900
2015-02-100,886500
2015-02-090,893900
2015-02-060,895900
2015-02-050,894300
2015-02-040,883500
2015-02-030,895600
2015-02-020,890000
2015-01-300,877900
2015-01-290,880100
2015-01-280,885700
2015-01-270,892100
2015-01-260,898500
2015-01-230,908000
2015-01-220,904000
2015-01-210,872400
2015-01-200,857200
2015-01-190,852400
2015-01-160,856200
2015-01-150,850000
2015-01-140,846600
2015-01-130,853100
2015-01-120,846700
2015-01-100,851000
2015-01-090,851100
2015-01-080,859000
2015-01-070,837000
2015-01-060,820300
2015-01-050,811900
2014-12-310,817600
2014-12-300,819800
2014-12-290,816000
2014-12-230,817100
2014-12-220,823500
2014-12-190,816500
2014-12-180,805300
2014-12-170,775600
2014-12-160,742000
2014-12-150,756800
2014-12-130,777200
2014-12-120,777300
2014-12-110,792900
2014-12-100,803600
2014-12-090,815700
2014-12-080,825300
2014-12-050,844400
2014-12-040,848000
2014-12-030,863700
2014-12-020,851400
2014-12-010,853300
2014-11-280,864100
2014-11-270,880300
2014-11-260,882500
2014-11-250,890800
2014-11-240,897400
2014-11-210,901400
2014-11-200,874500
2014-11-190,870700
2014-11-180,879000
2014-11-170,874400
2014-11-140,874700
2014-11-130,864900
2014-11-120,873800
2014-11-110,868500
2014-11-100,874900
2014-11-070,863800
2014-11-060,864100
2014-11-050,874300
2014-11-040,880700
2014-11-030,890600
2014-10-310,887200
2014-10-300,882900
2014-10-290,873000
2014-10-280,867000
2014-10-270,856000
2014-10-220,858900
2014-10-210,863400
2014-10-200,844300
2014-10-180,850100
2014-10-170,850200
2014-10-160,834500
2014-10-150,837500
2014-10-140,856200
2014-10-130,852300
2014-10-100,848500
2014-10-090,863600
2014-10-080,865500
2014-10-070,870700
2014-10-060,880200
2014-10-030,870000
2014-10-020,860900
2014-10-010,870500
2014-09-300,880200
2014-09-290,878400
2014-09-260,887700
2014-09-250,883400
2014-09-240,896200
2014-09-230,887900
2014-09-220,889900
2014-09-190,906700
2014-09-180,905400
2014-09-170,907700
2014-09-160,908200
2014-09-150,900800
2014-09-120,903900
2014-09-110,911700
2014-09-100,920400
2014-09-090,929100
2014-09-080,941300
2014-09-050,948000
2014-09-040,943600
2014-09-030,931500
2014-09-020,907200
2014-09-010,912300
2014-08-290,910800
2014-08-280,917000
2014-08-270,933000
2014-08-260,931200
2014-08-250,920300
2014-08-220,915300
2014-08-210,918900
2014-08-190,914000
2014-08-180,907200
2014-08-150,899800
2014-08-140,904600
2014-08-130,904000
2014-08-120,895700
2014-08-110,894100
2014-08-080,882900
2014-08-070,872000
2014-08-060,876500
2014-08-050,886200
2014-08-040,895500
2014-08-010,888800
2014-07-310,890400
2014-07-300,902800
2014-07-290,907100
2014-07-280,908200
2014-07-250,912500
2014-07-240,913500
2014-07-230,915300
2014-07-220,913400
2014-07-210,899500
2014-07-180,908200
2014-07-170,906500
2014-07-160,923100
2014-07-150,915400
2014-07-140,912600
2014-07-110,914400
2014-07-100,908700
2014-07-090,917400
2014-07-080,918500
2014-07-070,915200
2014-07-040,911000
2014-07-030,915400
2014-07-020,912000
2014-07-010,903800
2014-06-300,903800
2014-06-270,909400
2014-06-260,909800
2014-06-250,913300
2014-06-240,922600
2014-06-230,918300
2014-06-200,913900
2014-06-190,918300
2014-06-180,912800
2014-06-170,904400
2014-06-160,908900
2014-06-130,915800
2014-06-120,918900
2014-06-110,917500
2014-06-100,922600
2014-06-060,911700
2014-06-050,898100
2014-06-040,891500
2014-06-030,891000
2014-06-020,893100
2014-05-300,890600
2014-05-290,903800
2014-05-280,897900
2014-05-270,898700
2014-05-260,916700
2014-05-230,914200
2014-05-220,908400
2014-05-210,900100
2014-05-200,890000
2014-05-190,891900
2014-05-160,883600
2014-05-150,882000
2014-05-140,893600
2014-05-130,886400
2014-05-120,879700
2014-05-100,873200
2014-05-090,873300
2014-05-080,873100
2014-05-070,859900
2014-05-060,847300
2014-05-050,842500
2014-04-300,841200
2014-04-290,843600
2014-04-280,838100
2014-04-250,830500
2014-04-240,841200
2014-04-230,849800
2014-04-220,854400
2014-04-180,850200
2014-04-170,850800
2014-04-160,838300
2014-04-150,832000
2014-04-140,847300
2014-04-110,850600
2014-04-100,857900
2014-04-090,860500
2014-04-080,860500
2014-04-070,852100
2014-04-040,863000
2014-04-030,858500
2014-04-020,863800
2014-04-010,865200
2014-03-310,859500
2014-03-280,850800
2014-03-270,841000
2014-03-260,842200
2014-03-250,829100
2014-03-240,811800
2014-03-210,812300
2014-03-200,815600
2014-03-190,816200
2014-03-180,825900
2014-03-170,812000
2014-03-140,803300
2014-03-130,800400
2014-03-120,808800
2014-03-110,814500
2014-03-100,820100
2014-03-070,825200
2014-03-060,832700
2014-03-050,831900
2014-03-040,828100
2014-03-030,800000
2014-02-280,837900
2014-02-270,840800
2014-02-260,840200
2014-02-250,846800
2014-02-240,856600
2014-02-210,849900
2014-02-200,844000
2014-02-190,844700
2014-02-180,855600
2014-02-170,860100
2014-02-140,857400
2014-02-130,843200
2014-02-120,850100
2014-02-110,845700
2014-02-100,833100
2014-02-070,835400
2014-02-060,833300
2014-02-050,816600
2014-02-040,818000
2014-02-030,807500
2014-01-310,822300
2014-01-300,819000
2014-01-290,809700
2014-01-280,825500
2014-01-270,820800
2014-01-240,829600
2014-01-230,850300
2014-01-220,870000
2014-01-210,865200
2014-01-200,860000
2014-01-170,859800
2014-01-160,857800
2014-01-150,861700
2014-01-140,855400
2014-01-130,855800
2014-01-100,855300
2014-01-090,846400
2014-01-080,856000
2014-01-070,863100
2014-01-060,861400
2014-01-030,866600
2014-01-020,871100
2013-12-310,875600
2013-12-300,871800
2013-12-230,871400
2013-12-210,867800
2013-12-200,867800
2013-12-190,862800
2013-12-180,861400
2013-12-170,852400
2013-12-160,858100
2013-12-130,851600
2013-12-120,847500
2013-12-110,859000
2013-12-100,866800
2013-12-090,867300
2013-12-070,865200
2013-12-060,865200
2013-12-050,850700
2013-12-040,856600
2013-12-030,860800
2013-12-020,880400
2013-11-290,889800
2013-11-280,879500
2013-11-270,880600
2013-11-260,884200
2013-11-250,900400
2013-11-220,899700
2013-11-210,899200
2013-11-200,908800
2013-11-190,904600
2013-11-180,914900
2013-11-150,907000
2013-11-140,900900
2013-11-130,883800
2013-11-120,893500
2013-11-110,896600
2013-11-080,906700
2013-11-070,912400
2013-11-060,913200
2013-11-050,906100
2013-11-040,916700
2013-10-310,920600
2013-10-300,921000
2013-10-290,924000
2013-10-280,922600
2013-10-250,918400
2013-10-240,921400
2013-10-220,937700
2013-10-210,933300
2013-10-180,929000
2013-10-170,923900
2013-10-160,930200
2013-10-150,922100
2013-10-140,912100
2013-10-110,912900
2013-10-100,911300
2013-10-090,894200
2013-10-080,894700
2013-10-070,893500
2013-10-040,896600
2013-10-030,888500
2013-10-020,888700
2013-10-010,895400
2013-09-300,888500
2013-09-270,896300
2013-09-260,906400
2013-09-250,907700
2013-09-240,910400
2013-09-230,910300
2013-09-200,912400
2013-09-190,930700
2013-09-180,911900
2013-09-170,910500
2013-09-160,907400
2013-09-130,893200
2013-09-120,896000
2013-09-110,896100
2013-09-100,891700
2013-09-090,882800
2013-09-060,871900
2013-09-050,860000
2013-09-040,846600
2013-09-030,847200
2013-09-020,851000
2013-08-300,843300
2013-08-290,839800
2013-08-280,834900
2013-08-270,835000
2013-08-260,851500
2013-08-240,851900
2013-08-230,852000
2013-08-220,849700
2013-08-210,842900
2013-08-160,866800
2013-08-150,866900
2013-08-140,878700
2013-08-130,874300
2013-08-120,872300
2013-08-090,864600
2013-08-080,852300
2013-08-070,846600
2013-08-060,849700
2013-08-050,864100
2013-08-020,861500
2013-08-010,858600
2013-07-310,849600
2013-07-300,857100
2013-07-290,856200
2013-07-260,853000
2013-07-250,859500
2013-07-240,864100
2013-07-230,874200
2013-07-220,870500
2013-07-190,871900
2013-07-180,875000
2013-07-170,880000
2013-07-160,867700
2013-07-150,872500
2013-07-120,862500
2013-07-110,846200
2013-07-100,831900
2013-07-090,844900
2013-07-080,832900
2013-07-050,836000
2013-07-040,844700
2013-07-030,832900
2013-07-020,846200
2013-07-010,846600
2013-06-280,844300
2013-06-270,828000
2013-06-260,819500
2013-06-250,802500
2013-06-240,796200
2013-06-210,805800
2013-06-200,802700
2013-06-190,833800
2013-06-180,845700
2013-06-170,845800
2013-06-140,845000
2013-06-130,833500
2013-06-120,825500
2013-06-110,823200
2013-06-100,844000
2013-06-070,857800
2013-06-060,844600
2013-06-050,859500
2013-06-040,878300
2013-06-030,876200
2013-05-310,887700
2013-05-300,890000
2013-05-290,900100
2013-05-280,924500
2013-05-270,918900
2013-05-240,917200
2013-05-230,922100
2013-05-220,943100
2013-05-210,937300
2013-05-170,939200
2013-05-160,938100
2013-05-150,940400
2013-05-140,935700
2013-05-130,932500
2013-05-100,936000
2013-05-090,936800
2013-05-080,939200
2013-05-070,929300
2013-05-060,929600
2013-05-030,928600
2013-05-020,918400
2013-04-300,908400
2013-04-290,908400
2013-04-260,903900
2013-04-250,909300
2013-04-240,906000
2013-04-230,892900
2013-04-220,882700
2013-04-190,892100
2013-04-180,883800
2013-04-170,886400
2013-04-160,894800
2013-04-150,892100
2013-04-120,918500
2013-04-110,930400
2013-04-100,934800
2013-04-090,926100
2013-04-080,921600
2013-04-050,913900
2013-04-040,920200
2013-04-030,923800
2013-04-020,939800
2013-03-290,945100
2013-03-280,944900
2013-03-270,943600
2013-03-260,941100
2013-03-250,936800
2013-03-220,931000
2013-03-210,945200
2013-03-200,943700
2013-03-190,945300
2013-03-180,953600
2013-03-140,962400
2013-03-130,961500
2013-03-120,965600
2013-03-110,970600
2013-03-080,975400
2013-03-070,955300
2013-03-060,964500
2013-03-050,961300
2013-03-040,947300
2013-03-010,960600
2013-02-280,953100
2013-02-270,954300
2013-02-260,957700
2013-02-250,960500
2013-02-220,950900
2013-02-210,952300
2013-02-200,957800
2013-02-190,960800
2013-02-180,960700
2013-02-150,959900
2013-02-140,967500
2013-02-130,964100
2013-02-120,960100
2013-02-110,961700
2013-02-080,971100
2013-02-070,961600
2013-02-060,960100
2013-02-050,967200
2013-02-040,964700
2013-02-010,962800
2013-01-310,956500
2013-01-300,950400
2013-01-290,967400
2013-01-280,965100
2013-01-250,976800
2013-01-240,978900
2013-01-230,980100
2013-01-220,986500
2013-01-210,988800
2013-01-180,989400
2013-01-170,986600
2013-01-160,985200
2013-01-150,981100
2013-01-140,985400
2013-01-110,982200
2013-01-100,992400
2013-01-091,008200
2013-01-081,002200
2013-01-071,003800
2013-01-041,014200
2013-01-031,015700
2013-01-021,010100
2012-12-280,988300
2012-12-270,984800
2012-12-210,975900
2012-12-200,979500
2012-12-190,972200
2012-12-180,970800
2012-12-170,964100
2012-12-150,960500
2012-12-140,960500
2012-12-130,963300
2012-12-120,968700
2012-12-110,965200
2012-12-100,965100
2012-12-070,959300
2012-12-060,956700
2012-12-050,948200
2012-12-040,938200
2012-12-030,934400
2012-12-010,937000
2012-11-300,937100
2012-11-290,937300
2012-11-280,930200
2012-11-270,932000
2012-11-260,936200
2012-11-230,937400
2012-11-220,934400
2012-11-210,938400
2012-11-200,942400
2012-11-190,940700
2012-11-160,932000
2012-11-150,926300
2012-11-140,930100
2012-11-130,945000
2012-11-120,949900
2012-11-100,952300
2012-11-090,952400
2012-11-080,953600
2012-11-070,959900
2012-11-060,967400
2012-11-050,960600
2012-10-310,946300
2012-10-300,943800
2012-10-290,945500
2012-10-270,945100
2012-10-260,945200
2012-10-250,945800
2012-10-240,939100
2012-10-190,951300
2012-10-180,954700
2012-10-170,959500
2012-10-160,949500
2012-10-150,943700
2012-10-120,945900
2012-10-110,953500
2012-10-100,947900
2012-10-090,943600
2012-10-080,938400
2012-10-050,944000
2012-10-040,947800
2012-10-030,953700
2012-10-020,967000
2012-10-010,968200
2012-09-280,960600
2012-09-270,964100
2012-09-260,954500
2012-09-250,972000
2012-09-240,968200
2012-09-210,969200
2012-09-200,968800
2012-09-190,968800
2012-09-180,978100
2012-09-170,978100
2012-09-140,982900
2012-09-130,964800
2012-09-120,957700
2012-09-110,966600
2012-09-100,970600
2012-09-070,970700
2012-09-060,964700
2012-09-050,940400
2012-09-040,943600
2012-09-030,947500
2012-08-310,945800
2012-08-300,938900
2012-08-290,948500
2012-08-280,949500
2012-08-270,956600
2012-08-240,957900
2012-08-230,959800
2012-08-220,966100
2012-08-210,970100
2012-08-170,970100
2012-08-160,980700
2012-08-150,974400
2012-08-140,974600
2012-08-130,974200
2012-08-100,982100
2012-08-090,981600
2012-08-080,976700
2012-08-070,974000
2012-08-060,973600
2012-08-030,961300
2012-08-020,945900
2012-08-010,951600
2012-07-310,939100
2012-07-300,960900
2012-07-270,952200
2012-07-260,932700
2012-07-250,918300
2012-07-240,917200
2012-07-230,917000
2012-07-200,945000
2012-07-190,950500
2012-07-180,945800
2012-07-170,940400
2012-07-160,935900
2012-07-130,933500
2012-07-120,923900
2012-07-110,931000
2012-07-100,934500
2012-07-090,922900
2012-07-060,931000
2012-07-050,940000
2012-07-040,937000
2012-07-030,932000
2012-07-020,912500
2012-06-290,907500
2012-06-280,889300
2012-06-270,901700
2012-06-260,896200
2012-06-250,885500
2012-06-220,893400
2012-06-210,903000
2012-06-200,918900
2012-06-190,920000
2012-06-180,914200
2012-06-150,900900
2012-06-140,890300
2012-06-130,893900
2012-06-120,894500
2012-06-110,887900
2012-06-080,891000
2012-06-070,895200
2012-06-060,887400
2012-06-050,868500
2012-06-040,866400
2012-06-010,864700
2012-05-310,876400
2012-05-300,877400
2012-05-290,889800
2012-05-250,870900
2012-05-240,871300
2012-05-230,859500
2012-05-220,876000
2012-05-210,866200
2012-05-180,856000
2012-05-170,869700
2012-05-160,884000
2012-05-150,883600
2012-05-140,886600
2012-05-110,909400
2012-05-100,913900
2012-05-090,895600
2012-05-080,905600
2012-05-070,920900
2012-05-040,920700
2012-05-030,935400
2012-05-020,941500
2012-04-270,942200
2012-04-260,937500
2012-04-250,934800
2012-04-240,927500
2012-04-230,923600
2012-04-210,938500
2012-04-200,938500
2012-04-190,937800
2012-04-180,937000
2012-04-170,939500
2012-04-160,929300
2012-04-130,938700
2012-04-120,941100
2012-04-110,933100
2012-04-100,927400
2012-04-060,949300
2012-04-050,951700
2012-04-040,943400
2012-04-030,965400
2012-04-020,960200
2012-03-300,950400
2012-03-290,942900
2012-03-280,952900
2012-03-270,974700
2012-03-260,974300
2012-03-240,960500
2012-03-230,960400
2012-03-220,957400
2012-03-210,969500
2012-03-200,971600
2012-03-190,986600
2012-03-140,995000
2012-03-130,995200
2012-03-120,984300
2012-03-090,994400
2012-03-080,982800
2012-03-070,974000
2012-03-060,963900
2012-03-050,991000
2012-03-021,004300
2012-03-010,995500
2012-02-290,988800
2012-02-280,981300
2012-02-270,978300
2012-02-240,975200
2012-02-230,960500
2012-02-220,963300
2012-02-210,970700
2012-02-200,974100
2012-02-170,974700
2012-02-160,971300
2012-02-150,977700
2012-02-140,974200
2012-02-130,974900
2012-02-100,960000
2012-02-090,973400
2012-02-080,980900
2012-02-070,980300
2012-02-060,984500
2012-02-030,991500
2012-02-020,980000
2012-02-010,975700
2012-01-310,954600
2012-01-300,945900
2012-01-270,951600
2012-01-260,952100
2012-01-250,937000
2012-01-240,934000
2012-01-230,937000
2012-01-200,935600
2012-01-190,935600
2012-01-180,938200
2012-01-170,929000
2012-01-160,914800
2012-01-130,908300
2012-01-120,910800
2012-01-110,911800
2012-01-100,910800
2012-01-090,895800
2012-01-060,893300
2012-01-050,889900
2012-01-040,888600
2012-01-030,892200
2012-01-020,876400
2011-12-300,873100
2011-12-290,867900
2011-12-280,865500
2011-12-270,872300
2011-12-230,871700
2011-12-220,863800
2011-12-210,860900
2011-12-200,862100
2011-12-190,841300
2011-12-160,852500
2011-12-150,854600
2011-12-140,845100
2011-12-130,857100
2011-12-120,847500
2011-12-090,871800
2011-12-080,873000
2011-12-070,887700
2011-12-060,887600
2011-12-050,912500
2011-12-020,901000
2011-12-010,898200
2011-11-300,903500
2011-11-290,862700
2011-11-280,865100
2011-11-250,836000
2011-11-240,828300
2011-11-230,829300
2011-11-220,835300
2011-11-210,835300
2011-11-180,869700
2011-11-170,884500
2011-11-160,898500
2011-11-150,898200
2011-11-140,896900
2011-11-110,894900
2011-11-100,890400
2011-11-090,889600
2011-11-080,911800
2011-11-070,908700
2011-11-050,898000
2011-11-040,898100
2011-11-030,904400
2011-11-020,889900
2011-10-280,906900
2011-10-270,900000
2011-10-260,878800
2011-10-250,869400
2011-10-240,873100
2011-10-210,849900
2011-10-200,832000
2011-10-190,848700
2011-10-180,855100
2011-10-170,850100
2011-10-140,860300
2011-10-130,849800
2011-10-120,858700
2011-10-110,843700
2011-10-100,852000
2011-10-070,837200
2011-10-060,828600
2011-10-050,812900
2011-10-040,799300
2011-10-030,830400
2011-09-300,834500
2011-09-290,839800
2011-09-280,842000
2011-09-270,848500
2011-09-260,823500
2011-09-230,820000
2011-09-220,831300
2011-09-210,882000
2011-09-200,895400
2011-09-190,890200
2011-09-160,906800
2011-09-150,903300
2011-09-140,900100
2011-09-130,900600
2011-09-120,893200
2011-09-090,913500
2011-09-080,928700
2011-09-070,919600
2011-09-060,897500
2011-09-050,902100
2011-09-020,909300
2011-09-010,926900
2011-08-310,923700
2011-08-300,899000
2011-08-290,881100
2011-08-260,865900
2011-08-250,859200
2011-08-240,863100
2011-08-230,859100
2011-08-220,860500
2011-08-190,852700
2011-08-180,856700
2011-08-170,890600
2011-08-160,882000
2011-08-150,888800
2011-08-120,879100
2011-08-110,868800
2011-08-100,842600
2011-08-090,861800
2011-08-080,866100
2011-08-050,919600
2011-08-040,936600
2011-08-030,974400
2011-08-020,991800
2011-08-011,005900
2011-07-290,994000
2011-07-280,998300
2011-07-270,997200
2011-07-260,998900
2011-07-251,001300
2011-07-221,003100
2011-07-211,003200
2011-07-200,999200
2011-07-190,999300
2011-07-180,992400
2011-07-151,008600
2011-07-141,008600
2011-07-131,009000
2011-07-121,007300
2011-07-111,005300
2011-07-081,015900
2011-07-071,024500
2011-07-061,008200
2011-07-051,008200
2011-07-041,002700
2011-07-011,002800
2011-06-300,994500
2011-06-290,989400
2011-06-280,982500
2011-06-270,971500
2011-06-240,974500
2011-06-230,970900
2011-06-220,979500
2011-06-210,986500
2011-06-200,978200
2011-06-170,982400
2011-06-160,984900
2011-06-150,995400
2011-06-140,999200
2011-06-101,003200
2011-06-091,009400
2011-06-080,999100
2011-06-070,997200
2011-06-060,985000
2011-06-030,991400
2011-06-021,005500
2011-06-011,013200
2011-05-311,014400
2011-05-301,002600
2011-05-271,001800
2011-05-260,996300
2011-05-250,993000
2011-05-240,993300
2011-05-230,979900
2011-05-200,998100
2011-05-191,002100
2011-05-181,001400
2011-05-170,992900
2011-05-161,001500
2011-05-130,996700
2011-05-121,003800
2011-05-111,013200
2011-05-101,022100
2011-05-091,019000
2011-05-061,025100
2011-05-051,002200
2011-05-041,008800
2011-05-031,027200
2011-05-021,050500
2011-04-291,052600
2011-04-281,044800
2011-04-271,042700
2011-04-261,049000
2011-04-221,055000
2011-04-211,055700
2011-04-201,050000
2011-04-191,037300
2011-04-181,024600
2011-04-151,047000
2011-04-141,032300
2011-04-131,047600
2011-04-121,046200
2011-04-111,071200
2011-04-081,080700
2011-04-071,090100
2011-04-061,093500
2011-04-051,088900
2011-04-041,087200
2011-04-011,079100
2011-03-311,061400
2011-03-301,062300
2011-03-291,051600
2011-03-281,051400
2011-03-251,052100
2011-03-241,043700
2011-03-231,035200
2011-03-221,020600
2011-03-211,014100
2011-03-191,004100
2011-03-181,004200
2011-03-171,010600
2011-03-161,004500
2011-03-111,028800
2011-03-101,026400
2011-03-091,050500
2011-03-081,050400
2011-03-071,046200
2011-03-041,045100
2011-03-031,046500
2011-03-021,041000
2011-03-011,029200
2011-02-281,040805
2011-02-251,029638
2011-02-241,015740
2011-02-231,015124
2011-02-221,020542
2011-02-211,032377
2011-02-181,030588
2011-02-171,033855
2011-02-161,034174
2011-02-151,031047
2011-02-141,038644
2011-02-111,040517
2011-02-101,019061
2011-02-091,029806
2011-02-081,047419
2011-02-071,049082
2011-02-041,048938
2011-02-031,037337
2011-02-021,034255
2011-02-011,026893
2011-01-311,008788
2011-01-281,013643
2011-01-271,039305
2011-01-261,036699
2011-01-251,030415
2011-01-241,041779
2011-01-211,046284
2011-01-201,050204
2011-01-191,070049
2011-01-181,086772
2011-01-171,088401
2011-01-141,080410
2011-01-131,082601
2011-01-121,105811
2011-01-111,086733
2011-01-101,077596
2011-01-071,086094
2011-01-061,092956
2011-01-051,092751
2011-01-041,088891
2011-01-031,079093
2010-12-311,074115
2010-12-301,080494
2010-12-291,078364
2010-12-281,078252
2010-12-271,074393
2010-12-231,079489
2010-12-221,074097
2010-12-211,065349
2010-12-201,053498
2010-12-171,048551
2010-12-161,049410
2010-12-151,048182
2010-12-141,054687
2010-12-131,050382
2010-12-111,052856
2010-12-091,053665
2010-12-081,053786
2010-12-071,050603
2010-12-061,054366
2010-12-031,043649
2010-12-021,042229
2010-12-011,025136
2010-11-301,004906
2010-11-291,004901
2010-11-261,004950
2010-11-251,010042
2010-11-240,995773
2010-11-230,992996
2010-11-221,004944
2010-11-191,011295
2010-11-181,014569
2010-11-171,005274
2010-11-161,001749
2010-11-151,021665
2010-11-121,015095
2010-11-111,027084
2010-11-101,035488
2010-11-091,023846
2010-11-081,021993
2010-11-051,022539
2010-11-041,010936
2010-11-030,992483
2010-11-020,987461
2010-10-290,981862
2010-10-280,977815
2010-10-270,978344
2010-10-260,991743
2010-10-250,992808
2010-10-220,987651
2010-10-210,984053
2010-10-200,973667
2010-10-190,978462
2010-10-180,993505
2010-10-150,988276
2010-10-140,990181
2010-10-131,000131
2010-10-120,992442
2010-10-110,988074
2010-10-080,977707
2010-10-070,972198
2010-10-060,983694
2010-10-050,980773
2010-10-040,968070
2010-10-010,961897
2010-09-300,961260
2010-09-290,955811
2010-09-280,957365
2010-09-270,955270
2010-09-220,956341
2010-09-210,969503
2010-09-200,971638
2010-09-170,959133
2010-09-160,962110
2010-09-140,976052
2010-09-130,981952
2010-09-100,973496
2010-09-090,969648
2010-09-080,962522
2010-09-070,953401
2010-09-060,960519
2010-09-030,960403
2010-09-020,958324
2010-09-010,950988
2010-08-310,935850
2010-08-300,935499
2010-08-270,938217
2010-08-260,931473
2010-08-240,931436
2010-08-230,947832
2010-08-190,944434
2010-08-180,955140
2010-08-170,959196
2010-08-160,949510
2010-08-130,945900
2010-08-120,943386
2010-08-110,939555
2010-08-100,953624
2010-08-090,960499
2010-08-060,951809
2010-08-050,960081
2010-08-040,962425
2010-08-030,960502
2010-08-020,968846
2010-07-300,953962
2010-07-290,953332
2010-07-270,961115
2010-07-260,958609
2010-07-230,955905
2010-07-220,946380
2010-07-210,928893
2010-07-200,912932
2010-07-190,902802
2010-07-160,907865
2010-07-150,922384
2010-07-140,935265
2010-07-130,937147
2010-07-120,927709
2010-07-090,921519
2010-07-080,916539
2010-07-070,917583
2010-07-060,906735
2010-07-050,896382
2010-07-020,891107
2010-07-010,885561
2010-06-300,911163
2010-06-290,925937
2010-06-280,939410
2010-06-250,943661
2010-06-240,937646
2010-06-230,960464
2010-06-220,964204
2010-06-210,970527
2010-06-180,960729
2010-06-170,957322
2010-06-160,960010
2010-06-150,961108
2010-06-140,944175
2010-06-110,946270
2010-06-100,947502
2010-06-090,931051
2010-06-080,933882
2010-06-070,934334
2010-06-040,935555
2010-06-030,958909
2010-06-020,963931
2010-06-010,935784
2010-05-310,949628
2010-05-280,948015
2010-05-270,956982
2010-05-260,924317
2010-05-250,887387
2010-05-210,890475
2010-05-190,936914
2010-05-180,961425
2010-05-170,964377
2010-05-140,959925
2010-05-130,979343
2010-05-120,978781
2010-05-110,948810
2010-05-100,952806
2010-05-070,899048
2010-05-060,918940
2010-05-050,938814
2010-05-040,950229
2010-05-030,975583
2010-04-300,966460
2010-04-290,974785
2010-04-280,964741
2010-04-270,966214
2010-04-260,990288
2010-04-230,980832
2010-04-220,969600
2010-04-210,975592
2010-04-200,974564
2010-04-190,962727
2010-04-160,972950
2010-04-150,992695
2010-04-140,989338
2010-04-130,976220
2010-04-120,984306
2010-04-090,995062
2010-04-070,994566
2010-04-060,994097
2010-04-020,973925
2010-04-010,972263
2010-03-310,951980
2010-03-300,953820
2010-03-290,948781
2010-03-260,941914
2010-03-250,941472
2010-03-240,939330
2010-03-230,937786
2010-03-220,936894
2010-03-190,938271
2010-03-180,940636
2010-03-170,932057
2010-03-120,906240
2010-03-110,915611
2010-03-100,918762
2010-03-090,921426
2010-03-080,920009
2010-03-050,917906
2010-03-040,902149
2010-03-030,898854
2010-03-020,897522
2010-03-010,889657
2010-02-260,870138
2010-02-250,860228
2010-02-240,866681
2010-02-230,869811
2010-02-220,886828
2010-02-190,891031
2010-02-180,886060
2010-02-170,885901
2010-02-160,882990
2010-02-150,870317
2010-02-120,863396
2010-02-110,871884
2010-02-100,858037
2010-02-090,862039
2010-02-080,849266
2010-02-050,856418
2010-02-040,872205
2010-02-030,902024
2010-02-020,906602
2010-02-010,897115
2010-01-290,882671
2010-01-280,881905
2010-01-270,875901
2010-01-260,879914
2010-01-250,887087
2010-01-220,879997
2010-01-210,903502
2010-01-200,918513
2010-01-190,926841
2010-01-180,911868
2010-01-150,906928
2010-01-140,910273
2010-01-130,908293
2010-01-120,900515
2010-01-110,916421
2010-01-080,919537
2010-01-070,912188
2010-01-060,916464
2010-01-050,911753
2010-01-040,902310
2009-12-310,883655
2009-12-300,873942
2009-12-290,873423
2009-12-280,876073
2009-12-230,871139
2009-12-220,864296
2009-12-210,860600
2009-12-180,859647
2009-12-170,853391
2009-12-160,863209
2009-12-150,849406
2009-12-110,842057
2009-12-100,834947
2009-12-090,828461
2009-12-080,832148
2009-12-070,850941
2009-12-040,855343
2009-12-030,844387
2009-12-020,847711
2009-12-010,843136
2009-11-300,826428
2009-11-270,827395
2009-11-260,835242
2009-11-250,846562
2009-11-240,848954
2009-11-230,855194
2009-11-200,843815
2009-11-190,849601
2009-11-180,859157
2009-11-170,869637
2009-11-160,871266
2009-11-130,854838
2009-11-120,851464
2009-11-110,855885
2009-11-100,877964
2009-11-090,849736
2009-11-060,826207
2009-11-050,829579
2009-11-040,825579
2009-11-030,813884
2009-11-020,811858
2009-10-300,813517
2009-10-290,839809
2009-10-280,813167
2009-10-270,848589
2009-10-260,859263
2009-10-220,874781
2009-10-210,875590
2009-10-200,878027
2009-10-190,879516
2009-10-160,867353
2009-10-150,878853
2009-10-140,886130
2009-10-130,871005
2009-10-120,879733
2009-10-090,865439
2009-10-080,863220
2009-10-070,847996
2009-10-060,846749
2009-10-050,830127
2009-10-020,814138
2009-10-010,825582
2009-09-300,830259
2009-09-290,838783
2009-09-280,835479
2009-09-250,826682
2009-09-240,826430
2009-09-230,833536
2009-09-220,840377
2009-09-210,830187
2009-09-180,842549
2009-09-170,840394
2009-09-160,848939
2009-09-150,835601
2009-09-140,821826
2009-09-110,833139
2009-09-100,823856
2009-09-090,818861
2009-09-080,818666
2009-09-070,812196
2009-09-040,812385
2009-09-030,808663
2009-09-020,796682
2009-09-010,795490
2009-08-310,807687
2009-08-280,817770
2009-08-270,814704
2009-08-260,818712
2009-08-250,829946
2009-08-240,822064
2009-08-190,781895
2009-08-180,781402
2009-08-170,772964
2009-08-140,795510
2009-08-130,804307
2009-08-120,789977
2009-08-110,787831
2009-08-100,805316
2009-08-070,810571
2009-08-060,797905
2009-08-050,800741
2009-08-040,807151
2009-08-030,813533
2009-07-310,800766
2009-07-300,795821
2009-07-290,772461
2009-07-280,775451
2009-07-270,784406
2009-07-240,782517
2009-07-230,784612
2009-07-220,767204
2009-07-210,768396
2009-07-170,745283
2009-07-160,741527
2009-07-150,740120
2009-07-140,715919
2009-07-130,704687
2009-07-100,699341
2009-07-090,705370
2009-07-080,702675
2009-07-070,715792
2009-07-060,720921
2009-07-030,737449
2009-07-020,740101
2009-07-010,751870
2009-06-300,739652
2009-06-290,740546
2009-06-260,733493
2009-06-250,736571
2009-06-240,727266
2009-06-230,711089
2009-06-220,714152
2009-06-190,749785
2009-06-180,739875
2009-06-170,749439
2009-06-160,764753
2009-06-150,766076
2009-06-120,778086
2009-06-110,779466
2009-06-100,777551
2009-06-090,774600
2009-06-080,773401
2009-06-040,776701
2009-06-030,767457
2009-06-020,795868
2009-05-290,775366
2009-05-280,772686
2009-05-270,764101
2009-05-260,759199
2009-05-250,757718
2009-05-220,757475
2009-05-210,757583
2009-05-200,771808
2009-05-190,759504
2009-05-180,747959
2009-05-150,734486
2009-05-140,735910
2009-05-130,730067
2009-05-120,753290
2009-05-110,743237
2009-05-080,752332
2009-05-070,744603
2009-05-060,754651
2009-05-050,733756
2009-05-040,734345
2009-04-300,709005
2009-04-290,710163
2009-04-280,699727
2009-04-270,699007
2009-04-240,704796
2009-04-230,695513
2009-04-220,686861
2009-04-210,683738
2009-04-200,684464
2009-04-170,704781
2009-04-160,704602
2009-04-150,699417
2009-04-140,696326
2009-04-100,713783
2009-04-090,707908
2009-04-080,690794
2009-04-070,672109
2009-04-060,676457
2009-04-030,676909
2009-04-020,680859
2009-04-010,675128
2009-03-310,653227
2009-03-300,645121
2009-03-270,657848
2009-03-260,672656
2009-03-250,668235
2009-03-240,658487
2009-03-230,666880
2009-03-200,639735
2009-03-190,632546
2009-03-180,644067
2009-03-170,642051
2009-03-160,640041
2009-03-130,642340
2009-03-120,641679
2009-03-090,598013
2009-03-060,602791
2009-03-050,600505
2009-03-040,609182
2009-03-030,594895
2009-03-020,591376
2009-02-270,608143
2009-02-260,615956
2009-02-250,612875
2009-02-240,616049
2009-02-230,612988
2009-02-190,624830
2009-02-180,625395
2009-02-170,622963
2009-02-160,631623
2009-02-130,639220
2009-02-120,640545
2009-02-110,637837
2009-02-100,628449
2009-02-090,639340
2009-02-060,634662
2009-02-050,616338
2009-02-040,613055
2009-02-030,617348
2009-02-020,614625
2009-01-300,622984
2009-01-290,624187
2009-01-280,626453
2009-01-270,621794
2009-01-260,619527
2009-01-230,613752
2009-01-220,613587
2009-01-210,623873
2009-01-200,610858
2009-01-190,621688
2009-01-160,627075
2009-01-150,623088
2009-01-140,619450
2009-01-130,640791
2009-01-120,642381
2009-01-090,654221
2009-01-080,659469
2009-01-070,673014
2009-01-060,678460
2009-01-050,655659
2008-12-310,618327
2008-12-300,613472
2008-12-290,602936
2008-12-230,623626
2008-12-220,613300
2008-12-190,621917
2008-12-180,612661
2008-12-170,631648
2008-12-160,646350
2008-12-150,637158
2008-12-120,641409
2008-12-110,653413
2008-12-100,665662
2008-12-090,650258
2008-12-080,651297
2008-12-050,630175
2008-12-040,633275
2008-12-030,634302
2008-12-020,632558
2008-12-010,626845
2008-11-280,667019
2008-11-270,656217
2008-11-260,645562
2008-11-250,636237
2008-11-240,633915
2008-11-210,604759
2008-11-200,569154
2008-11-190,590032
2008-11-180,614658
2008-11-170,625476
2008-11-140,646249
2008-11-130,649888
2008-11-120,626318
2008-11-110,668335
2008-11-100,706997
2008-11-070,694444
2008-11-060,676531
2008-11-050,716507
2008-11-040,768453
2008-11-030,720209
2008-10-310,712665
2008-10-300,695157
2008-10-290,652745
2008-10-280,621006
2008-10-270,574815
2008-10-220,608901
2008-10-210,649775
2008-10-200,658972
2008-10-170,637024
2008-10-160,653786
2008-10-150,664067
2008-10-140,733597
2008-10-130,708814
2008-10-100,652167
2008-10-090,687522
2008-10-080,705182
2008-10-070,709662
2008-10-060,700526
2008-10-030,797382
2008-10-020,820917
2008-10-010,862239
2008-09-300,854823
2008-09-290,807031
2008-09-260,863656
2008-09-250,875360
2008-09-240,852094
2008-09-230,852113
2008-09-220,881970
2008-09-190,892396
2008-09-180,822098
2008-09-170,809542
2008-09-160,829364
2008-09-150,864958
2008-09-110,883868
2008-09-100,895464
2008-09-090,894457
2008-09-080,932792
2008-09-050,912516
2008-09-030,941630
2008-09-010,961399
2008-08-290,966271
2008-08-280,964338
2008-08-270,951049
2008-08-260,943440
2008-08-250,953586
2008-08-220,960637
2008-08-210,960300
2008-08-190,951376
2008-08-180,980668
2008-08-150,982766
2008-08-130,970411
2008-08-120,975213
2008-08-110,964493
2008-08-070,977030
2008-08-060,973558
2008-08-050,973580
2008-08-040,980196
2008-08-010,992452
2008-07-311,000802
2008-07-301,004963
2008-07-291,000795
2008-07-281,000581
ÉvekHozam
2020-15,68%
2019+24,01%
2018-10,72%
2017+4,94%
2016+30,67%
2015-10,96%
2014-6,62%
2013-11,40%
2012+13,19%
2011-18,71%
2010+21,55%
2009+42,91%
2008-38,20%
Ha többet akarsz kihozni a pénzedből

Funkció javaslat és visszajelzés
Regisztráció
Bejelentkezés
Jelszó helyreállítás
Kövesd Facebook oldalunkat!

Jogi nyilatkozat

A weboldalon található tartalmak nem minősülnek ajánlattételnek, befektetési-, jogi- vagy adótanácsadásnak. Az adatok helyességéért felelősséget nem vállalunk, az adatokat nyivánosan elérhető bamosz.hu oldalról kerültek feldolgozásra. Minden esetben tájékozódjon a bankok és alapkezelők elérhetőségein. Az oldal üzemeltetői nem kapnak semmilyen ellenszolgáltatást sem bankoktól sem alapkezelőktől, az alapok forgalmazásával nem foglalkozunk, csak információt szolgáltatunk. Célunk az objektív, eredményes, gazdaságos és hatékony pénzügyi döntések segítése.