CIB Feltörekvő Részvénypiaci Alapok Alapja

CIB Befektetési Alapkezelő Zrt.

Befektetési alap megnevezése: CIB Feltörekvő Részvénypiaci Alapok Alapja

ISIN: HU0000706353

Devizanem: HUF

Nettó eszközérték: 1753049947.0

Árfolyam: 1,225800

Dátum: 2020.02.19.

Kategória: Részvény

Főldrajzi kitettség: Egyéb feltörekvő / globális

Devizális kitettség: HUF

Alap típusa: Nyilvános nyíltvégű

Alap fajtája: Alapok alapja

Alap kibocsátásának dátuma: 2008.03.12.

Alapkezelő: CIB Befektetési Alapkezelő Zrt.

Letétkezelő: CIB Bank Zrt.

Könyvvizsgáló: KPMG

Költségek: Vásárlás: jutalékmentes Visszaváltás: 1000,-Ft

Tájékoztatók elérési helye: https://net.cib.hu/befektetesi_alapkezelo/tajekoztatok/index

DátumÁrfolyam
2020-02-191,225800
2020-02-181,215500
2020-02-171,224700
2020-02-141,220900
2020-02-131,233000
2020-02-121,238700
2020-02-111,221600
2020-02-101,206300
2020-02-071,203300
2020-02-061,211400
2020-02-051,203500
2020-02-041,199000
2020-02-031,172000
2020-01-311,156500
2020-01-301,181000
2020-01-291,203000
2020-01-281,197000
2020-01-271,186100
2020-01-241,223300
2020-01-231,222000
2020-01-221,230400
2020-01-211,226100
2020-01-201,252700
2020-01-171,247300
2020-01-161,233800
2020-01-151,226000
2020-01-141,231200
2020-01-131,243200
2020-01-101,229000
2020-01-091,216900
2020-01-081,203800
2020-01-071,196100
2020-01-061,189700
2020-01-031,198100
2020-01-021,208600
2019-12-301,197200
2019-12-231,198900
2019-12-201,197300
2019-12-191,194200
2019-12-181,190400
2019-12-171,182300
2019-12-161,171600
2019-12-131,160600
2019-12-121,162500
2019-12-111,148700
2019-12-101,143000
2019-12-091,143700
2019-12-061,140800
2019-12-051,134000
2019-12-041,132800
2019-12-031,124200
2019-12-021,137700
2019-11-291,148700
2019-11-281,168700
2019-11-271,167000
2019-11-261,165100
2019-11-251,167000
2019-11-221,152100
2019-11-211,145800
2019-11-201,151200
2019-11-191,157900
2019-11-181,159200
2019-11-151,160600
2019-11-141,149800
2019-11-131,154100
2019-11-121,162000
2019-11-111,164100
2019-11-081,173100
2019-11-071,176500
2019-11-061,164200
2019-11-051,155700
2019-11-041,141300
2019-10-311,119100
2019-10-301,128300
2019-10-291,126700
2019-10-281,132400
2019-10-251,126400
2019-10-241,122000
2019-10-221,120100
2019-10-211,114300
2019-10-181,113500
2019-10-171,125600
2019-10-161,125100
2019-10-151,124000
2019-10-141,115700
2019-10-111,123400
2019-10-101,112000
2019-10-091,105600
2019-10-081,099600
2019-10-071,103700
2019-10-041,105700
2019-10-031,098500
2019-10-021,100700
2019-10-011,113700
2019-09-301,121100
2019-09-271,125800
2019-09-261,123600
2019-09-251,119800
2019-09-241,123300
2019-09-231,131400
2019-09-201,124100
2019-09-191,121400
2019-09-181,122600
2019-09-171,126600
2019-09-161,128500
2019-09-131,132000
2019-09-121,125800
2019-09-111,123600
2019-09-101,106700
2019-09-091,105700
2019-09-061,103600
2019-09-051,097300
2019-09-041,083900
2019-09-031,081300
2019-09-021,083900
2019-08-301,081700
2019-08-291,067600
2019-08-281,056300
2019-08-271,052200
2019-08-261,049000
2019-08-231,043900
2019-08-221,055500
2019-08-211,064900
2019-08-161,045200
2019-08-151,034300
2019-08-141,021800
2019-08-131,043400
2019-08-121,032700
2019-08-091,041800
2019-08-081,051600
2019-08-071,036400
2019-08-061,037900
2019-08-051,038400
2019-08-021,076700
2019-08-011,105300
2019-07-311,108600
2019-07-301,115400
2019-07-291,120300
2019-07-261,123400
2019-07-251,117400
2019-07-241,126400
2019-07-231,122500
2019-07-221,116200
2019-07-191,118800
2019-07-181,120100
2019-07-171,119700
2019-07-161,120100
2019-07-151,117000
2019-07-121,112000
2019-07-111,112000
2019-07-101,116700
2019-07-091,109200
2019-07-081,109600
2019-07-051,111300
2019-07-041,112800
2019-07-031,110700
2019-07-021,112200
2019-07-011,113000
2019-06-281,096000
2019-06-271,097300
2019-06-261,092600
2019-06-251,087100
2019-06-241,094000
2019-06-211,101200
2019-06-201,107900
2019-06-191,094400
2019-06-181,088000
2019-06-171,063700
2019-06-141,061100
2019-06-131,065600
2019-06-121,063400
2019-06-111,069500
2019-06-071,055000
2019-06-061,047900
2019-06-051,050400
2019-06-041,058900
2019-06-031,070400
2019-05-311,067000
2019-05-301,066900
2019-05-291,061900
2019-05-281,055400
2019-05-271,051300
2019-05-241,050500
2019-05-231,055400
2019-05-221,066800
2019-05-211,069700
2019-05-201,057800
2019-05-171,061100
2019-05-161,074900
2019-05-151,075300
2019-05-141,071600
2019-05-131,056200
2019-05-101,078800
2019-05-091,077200
2019-05-081,105000
2019-05-071,105100
2019-05-061,120700
2019-05-031,145200
2019-05-021,132900
2019-04-301,131400
2019-04-291,137000
2019-04-261,135900
2019-04-251,131300
2019-04-241,127700
2019-04-231,135600
2019-04-181,136400
2019-04-171,128100
2019-04-161,128200
2019-04-151,122500
2019-04-121,135100
2019-04-111,127200
2019-04-101,140600
2019-04-091,131800
2019-04-081,136300
2019-04-051,136700
2019-04-041,126300
2019-04-031,123100
2019-04-021,123500
2019-04-011,120600
2019-03-291,105800
2019-03-281,089200
2019-03-271,083900
2019-03-261,078400
2019-03-251,076800
2019-03-221,075000
2019-03-211,085400
2019-03-201,080300
2019-03-191,089100
2019-03-181,088500
2019-03-141,069700
2019-03-131,075200
2019-03-121,080200
2019-03-111,078300
2019-03-081,062300
2019-03-071,068900
2019-03-061,082500
2019-03-051,085600
2019-03-041,074400
2019-03-011,070200
2019-02-281,070600
2019-02-271,081900
2019-02-261,095600
2019-02-251,103400
2019-02-221,091800
2019-02-211,077800
2019-02-201,082900
2019-02-191,078100
2019-02-181,073600
2019-02-151,075800
2019-02-141,076300
2019-02-131,073300
2019-02-121,084400
2019-02-111,079800
2019-02-081,073300
2019-02-071,076600
2019-02-061,088600
2019-02-051,092400
2019-02-041,079500
2019-02-011,073100
2019-01-311,074400
2019-01-301,066400
2019-01-291,054600
2019-01-281,054700
2019-01-251,072200
2019-01-241,062700
2019-01-231,047900
2019-01-221,044400
2019-01-211,055900
2019-01-181,060200
2019-01-171,058100
2019-01-161,062800
2019-01-151,045900
2019-01-141,032700
2019-01-111,038500
2019-01-101,040400
2019-01-091,037200
2019-01-081,021000
2019-01-071,018300
2019-01-041,020900
2019-01-031,000200
2019-01-021,012000
2018-12-281,008300
2018-12-271,000600
2018-12-211,001800
2018-12-201,002600
2018-12-191,010900
2018-12-181,019500
2018-12-171,022100
2018-12-141,033600
2018-12-131,037100
2018-12-121,039300
2018-12-111,022400
2018-12-101,008800
2018-12-071,027900
2018-12-061,033100
2018-12-051,054200
2018-12-041,055800
2018-12-031,065400
2018-11-301,050800
2018-11-291,051300
2018-11-281,058500
2018-11-271,043500
2018-11-261,030400
2018-11-231,018400
2018-11-221,021500
2018-11-211,027600
2018-11-201,011100
2018-11-191,025500
2018-11-161,037700
2018-11-151,044400
2018-11-141,029000
2018-11-131,030800
2018-11-121,015900
2018-11-091,020600
2018-11-081,035100
2018-11-071,046200
2018-11-061,037900
2018-11-051,041700
2018-10-311,016500
2018-10-301,002000
2018-10-290,992700
2018-10-261,000000
2018-10-251,010500
2018-10-240,996500
2018-10-191,016100
2018-10-181,002900
2018-10-171,020900
2018-10-161,025900
2018-10-151,014900
2018-10-121,023300
2018-10-111,003400
2018-10-101,017700
2018-10-091,043000
2018-10-081,043700
2018-10-051,040800
2018-10-041,044800
2018-10-031,062400
2018-10-021,070700
2018-10-011,076300
2018-09-281,075800
2018-09-271,074900
2018-09-261,066700
2018-09-251,062100
2018-09-241,058900
2018-09-211,068700
2018-09-201,066400
2018-09-191,060600
2018-09-181,053600
2018-09-171,048000
2018-09-141,053000
2018-09-131,057100
2018-09-121,048700
2018-09-111,040900
2018-09-101,045700
2018-09-071,053400
2018-09-061,060200
2018-09-051,065600
2018-09-041,080800
2018-09-031,089800
2018-08-311,087500
2018-08-301,084400
2018-08-291,100400
2018-08-281,091600
2018-08-271,101600
2018-08-241,091200
2018-08-231,079400
2018-08-221,085600
2018-08-211,085100
2018-08-171,075300
2018-08-161,077000
2018-08-151,071000
2018-08-141,095100
2018-08-131,092700
2018-08-101,100300
2018-08-091,101200
2018-08-081,097900
2018-08-071,102800
2018-08-061,096100
2018-08-031,103000
2018-08-021,093000
2018-08-011,102500
2018-07-311,105600
2018-07-301,107600
2018-07-271,118800
2018-07-261,114500
2018-07-251,123400
2018-07-241,116800
2018-07-231,096700
2018-07-201,106200
2018-07-191,094900
2018-07-181,100100
2018-07-171,091900
2018-07-161,083800
2018-07-131,103300
2018-07-121,100900
2018-07-111,084900
2018-07-101,101300
2018-07-091,093300
2018-07-061,085200
2018-07-051,076600
2018-07-041,088400
2018-07-031,095300
2018-07-021,098700
2018-06-291,104800
2018-06-281,092100
2018-06-271,086600
2018-06-261,090200
2018-06-251,088200
2018-06-221,106200
2018-06-211,110700
2018-06-201,114200
2018-06-191,112400
2018-06-181,115500
2018-06-151,128100
2018-06-141,126400
2018-06-131,128100
2018-06-121,133900
2018-06-111,132100
2018-06-081,129600
2018-06-071,123100
2018-06-061,144100
2018-06-051,137000
2018-06-041,143600
2018-06-011,136600
2018-05-311,118600
2018-05-301,125600
2018-05-291,131500
2018-05-281,138300
2018-05-251,138400
2018-05-241,125400
2018-05-231,131600
2018-05-221,123900
2018-05-181,116300
2018-05-171,122300
2018-05-161,136200
2018-05-151,116800
2018-05-141,124900
2018-05-111,122800
2018-05-101,128300
2018-05-091,110100
2018-05-081,105900
2018-05-071,098400
2018-05-041,101400
2018-05-031,089800
2018-05-021,099500
2018-04-271,101400
2018-04-261,092000
2018-04-251,074800
2018-04-241,084600
2018-04-231,082600
2018-04-201,080000
2018-04-191,086700
2018-04-181,089900
2018-04-171,083900
2018-04-161,078600
2018-04-131,086600
2018-04-121,096400
2018-04-111,092500
2018-04-101,095500
2018-04-091,086700
2018-04-061,087600
2018-04-051,105400
2018-04-041,092300
2018-04-031,097500
2018-03-291,103700
2018-03-281,083100
2018-03-271,093100
2018-03-261,096800
2018-03-231,086000
2018-03-221,099900
2018-03-211,130600
2018-03-201,126100
2018-03-191,111400
2018-03-141,125400
2018-03-131,126700
2018-03-121,137100
2018-03-091,133500
2018-03-081,112400
2018-03-071,109300
2018-03-061,116600
2018-03-051,110600
2018-03-021,106500
2018-03-011,124300
2018-02-281,123700
2018-02-271,128400
2018-02-261,147100
2018-02-231,140000
2018-02-221,126100
2018-02-211,126800
2018-02-201,118400
2018-02-191,120800
2018-02-161,120400
2018-02-151,118800
2018-02-141,107600
2018-02-131,090300
2018-02-121,088600
2018-02-091,073200
2018-02-081,069800
2018-02-071,094600
2018-02-061,101800
2018-02-051,093700
2018-02-021,110200
2018-02-011,136800
2018-01-311,150700
2018-01-301,144400
2018-01-291,159900
2018-01-261,169400
2018-01-251,156100
2018-01-241,158600
2018-01-231,164300
2018-01-221,157200
2018-01-191,150100
2018-01-181,142200
2018-01-171,141900
2018-01-161,133900
2018-01-151,130200
2018-01-121,140400
2018-01-111,141900
2018-01-101,143000
2018-01-091,150500
2018-01-081,146800
2018-01-051,139700
2018-01-041,131000
2018-01-031,130000
2018-01-021,117800
2017-12-291,110500
2017-12-281,110100
2017-12-271,109900
2017-12-221,113300
2017-12-211,108500
2017-12-201,105500
2017-12-191,106700
2017-12-181,116900
2017-12-151,107000
2017-12-141,106400
2017-12-131,114600
2017-12-121,102900
2017-12-111,107200
2017-12-081,106300
2017-12-071,093200
2017-12-061,087000
2017-12-051,099800
2017-12-041,096900
2017-12-011,089900
2017-11-301,098800
2017-11-291,104400
2017-11-281,117300
2017-11-271,105900
2017-11-241,125100
2017-11-231,134300
2017-11-221,142000
2017-11-211,142800
2017-11-201,123600
2017-11-171,117000
2017-11-161,112500
2017-11-151,090400
2017-11-141,101100
2017-11-131,116500
2017-11-101,117800
2017-11-091,125300
2017-11-081,132100
2017-11-071,128300
2017-11-061,130000
2017-11-031,118400
2017-11-021,119700
2017-10-311,113900
2017-10-301,104800
2017-10-271,114900
2017-10-261,091200
2017-10-251,090300
2017-10-241,090800
2017-10-201,093400
2017-10-191,088700
2017-10-181,102000
2017-10-171,098400
2017-10-161,101800
2017-10-131,099800
2017-10-121,092300
2017-10-111,094900
2017-10-101,098700
2017-10-091,097400
2017-10-061,098900
2017-10-051,100600
2017-10-041,092100
2017-10-031,089200
2017-10-021,077600
2017-09-291,072000
2017-09-281,062900
2017-09-271,068700
2017-09-261,066700
2017-09-251,059400
2017-09-221,067200
2017-09-211,078700
2017-09-201,067500
2017-09-191,074300
2017-09-181,078200
2017-09-151,071200
2017-09-141,068700
2017-09-131,059700
2017-09-121,061300
2017-09-111,056900
2017-09-081,039600
2017-09-071,050600
2017-09-061,048300
2017-09-051,047200
2017-09-041,053000
2017-09-011,055700
2017-08-311,052000
2017-08-301,045400
2017-08-291,031700
2017-08-281,040100
2017-08-251,052900
2017-08-241,045100
2017-08-231,043900
2017-08-221,044100
2017-08-211,033500
2017-08-181,034300
2017-08-171,029500
2017-08-161,038600
2017-08-151,029200
2017-08-141,025600
2017-08-111,022200
2017-08-101,024300
2017-08-091,041000
2017-08-081,046700
2017-08-071,042400
2017-08-041,032100
2017-08-031,026400
2017-08-021,029900
2017-08-011,032500
2017-07-311,038400
2017-07-281,041600
2017-07-271,044400
2017-07-261,055300
2017-07-251,046200
2017-07-241,047200
2017-07-211,046000
2017-07-201,059900
2017-07-191,061600
2017-07-181,054500
2017-07-171,056800
2017-07-141,067000
2017-07-131,058900
2017-07-121,051800
2017-07-111,041000
2017-07-101,033000
2017-07-071,024900
2017-07-061,030500
2017-07-051,039100
2017-07-041,040400
2017-07-031,040200
2017-06-301,033900
2017-06-291,029900
2017-06-281,046100
2017-06-271,046200
2017-06-261,062100
2017-06-231,054200
2017-06-221,050400
2017-06-211,049600
2017-06-201,041500
2017-06-191,047600
2017-06-161,043200
2017-06-151,037400
2017-06-141,043200
2017-06-131,045200
2017-06-121,041600
2017-06-091,050100
2017-06-081,052700
2017-06-071,048500
2017-06-061,047500
2017-06-021,052400
2017-06-011,046200
2017-05-311,043900
2017-05-301,054700
2017-05-291,054000
2017-05-261,048800
2017-05-251,047000
2017-05-241,050200
2017-05-231,040900
2017-05-221,046800
2017-05-191,049900
2017-05-181,036100
2017-05-171,056800
2017-05-161,072000
2017-05-151,082900
2017-05-121,082800
2017-05-111,077800
2017-05-101,079800
2017-05-091,071500
2017-05-081,056200
2017-05-051,060200
2017-05-041,057400
2017-05-031,068000
2017-05-021,074400
2017-04-281,064100
2017-04-271,064300
2017-04-261,064200
2017-04-251,068500
2017-04-241,064300
2017-04-211,070200
2017-04-201,064700
2017-04-191,058700
2017-04-181,070600
2017-04-131,072400
2017-04-121,076700
2017-04-111,074800
2017-04-101,073800
2017-04-071,073100
2017-04-061,071600
2017-04-051,070400
2017-04-041,071600
2017-04-031,069800
2017-03-311,060100
2017-03-301,067900
2017-03-291,067800
2017-03-281,058800
2017-03-271,057900
2017-03-241,063900
2017-03-231,062900
2017-03-221,060300
2017-03-211,055400
2017-03-201,071000
2017-03-171,061200
2017-03-161,069500
2017-03-141,053800
2017-03-131,057600
2017-03-101,048400
2017-03-091,040300
2017-03-081,047400
2017-03-071,054400
2017-03-061,050500
2017-03-031,057800
2017-03-021,044800
2017-03-011,058400
2017-02-281,039900
2017-02-271,049500
2017-02-241,054000
2017-02-231,066800
2017-02-221,067600
2017-02-211,063400
2017-02-201,049100
2017-02-171,046400
2017-02-161,051000
2017-02-151,062300
2017-02-141,050100
2017-02-131,047500
2017-02-101,043500
2017-02-091,031100
2017-02-081,033300
2017-02-071,026900
2017-02-061,021700
2017-02-031,024400
2017-02-021,010200
2017-02-011,015400
2017-01-311,022400
2017-01-301,023600
2017-01-271,031000
2017-01-261,024200
2017-01-251,024000
2017-01-241,016000
2017-01-231,009100
2017-01-201,000300
2017-01-190,996500
2017-01-180,995600
2017-01-171,000600
2017-01-161,007800
2017-01-131,003200
2017-01-121,005500
2017-01-111,017100
2017-01-101,000300
2017-01-090,999600
2017-01-060,991700
2017-01-051,008800
2017-01-041,005100
2017-01-031,002100
2017-01-020,984900
2016-12-300,981000
2016-12-290,992000
2016-12-280,979500
2016-12-270,972900
2016-12-230,971700
2016-12-220,968600
2016-12-210,982200
2016-12-200,989700
2016-12-190,984800
2016-12-160,990500
2016-12-150,996400
2016-12-140,984800
2016-12-131,012800
2016-12-121,004500
2016-12-091,009900
2016-12-080,996600
2016-12-070,997200
2016-12-060,983500
2016-12-050,988900
2016-12-020,983100
2016-12-010,981100
2016-11-300,984700
2016-11-290,986800
2016-11-280,979800
2016-11-250,978500
2016-11-240,978700
2016-11-230,971100
2016-11-220,975000
2016-11-210,968200
2016-11-180,965100
2016-11-170,957500
2016-11-160,959400
2016-11-150,958200
2016-11-140,943800
2016-11-110,939800
2016-11-100,946800
2016-11-090,955300
2016-11-080,982700
2016-11-070,977300
2016-11-040,947200
2016-11-030,960100
2016-11-020,964800
2016-10-280,993000
2016-10-270,998500
2016-10-261,003200
2016-10-251,010600
2016-10-241,011100
2016-10-211,007400
2016-10-200,997400
2016-10-190,995600
2016-10-180,990000
2016-10-170,976800
2016-10-140,972700
2016-10-130,975400
2016-10-120,976500
2016-10-110,968400
2016-10-100,980900
2016-10-070,977500
2016-10-060,978600
2016-10-050,979300
2016-10-040,975000
2016-10-030,980900
2016-09-300,980800
2016-09-290,970700
2016-09-280,985100
2016-09-270,972400
2016-09-260,961300
2016-09-230,975100
2016-09-220,986600
2016-09-210,992100
2016-09-200,967500
2016-09-190,966200
2016-09-160,959900
2016-09-150,967300
2016-09-140,953100
2016-09-130,950100
2016-09-120,973500
2016-09-090,959500
2016-09-080,987800
2016-09-070,995000
2016-09-061,004800
2016-09-050,985100
2016-09-020,987300
2016-09-010,975600
2016-08-310,969900
2016-08-300,974300
2016-08-290,976000
2016-08-260,961300
2016-08-250,970000
2016-08-240,969600
2016-08-230,966800
2016-08-220,972000
2016-08-190,983400
2016-08-180,987800
2016-08-170,985600
2016-08-160,988600
2016-08-150,999600
2016-08-120,992900
2016-08-110,997200
2016-08-100,986200
2016-08-090,991900
2016-08-080,987600
2016-08-050,978200
2016-08-040,968500
2016-08-030,959300
2016-08-020,956600
2016-08-010,965700
2016-07-290,974700
2016-07-280,971400
2016-07-270,981500
2016-07-260,977000
2016-07-250,972700
2016-07-220,980000
2016-07-210,977700
2016-07-200,981500
2016-07-190,972300
2016-07-180,983100
2016-07-150,966800
2016-07-140,969100
2016-07-130,961000
2016-07-120,957000
2016-07-110,952500
2016-07-080,944200
2016-07-070,929600
2016-07-060,935100
2016-07-050,931300
2016-07-040,950000
2016-07-010,949500
2016-06-300,940500
2016-06-290,939000
2016-06-280,920000
2016-06-270,896400
2016-06-240,900200
2016-06-230,926600
2016-06-220,912300
2016-06-210,902900
2016-06-200,893800
2016-06-170,892700
2016-06-160,890700
2016-06-150,893500
2016-06-140,884300
2016-06-130,880800
2016-06-100,887800
2016-06-090,904400
2016-06-080,910700
2016-06-070,906900
2016-06-060,900800
2016-06-030,910900
2016-06-020,896600
2016-06-010,894800
2016-05-310,898100
2016-05-300,896500
2016-05-270,893200
2016-05-260,893100
2016-05-250,892000
2016-05-240,885500
2016-05-230,873700
2016-05-200,875500
2016-05-190,866100
2016-05-180,871100
2016-05-170,871500
2016-05-130,865900
2016-05-120,875500
2016-05-110,878000
2016-05-100,881100
2016-05-090,863400
2016-05-060,868600
2016-05-050,865300
2016-05-040,862700
2016-05-030,863500
2016-05-020,894200
2016-04-290,904400
2016-04-280,906200
2016-04-270,920000
2016-04-260,917700
2016-04-250,907000
2016-04-220,910900
2016-04-210,912200
2016-04-200,915900
2016-04-190,924500
2016-04-180,914900
2016-04-150,916600
2016-04-140,920600
2016-04-130,920000
2016-04-120,899700
2016-04-110,890400
2016-04-080,881900
2016-04-070,865900
2016-04-060,886900
2016-04-050,876900
2016-04-040,891700
2016-04-010,902700
2016-03-310,907000
2016-03-300,909100
2016-03-290,910800
2016-03-240,901000
2016-03-230,898500
2016-03-220,905600
2016-03-210,902500
2016-03-180,900700
2016-03-170,893500
2016-03-160,892800
2016-03-110,891500
2016-03-100,883700
2016-03-090,885500
2016-03-080,878100
2016-03-070,890500
2016-03-040,894300
2016-03-030,882600
2016-03-020,875900
2016-03-010,863400
2016-02-290,835800
2016-02-260,822400
2016-02-250,828100
2016-02-240,828700
2016-02-230,821200
2016-02-220,835000
2016-02-190,819100
2016-02-180,819600
2016-02-170,825700
2016-02-160,806800
2016-02-150,785100
2016-02-120,780600
2016-02-110,772400
2016-02-100,785900
2016-02-090,788800
2016-02-080,796500
2016-02-050,804400
2016-02-040,814900
2016-02-030,829700
2016-02-020,811100
2016-02-010,837800
2016-01-290,845700
2016-01-280,821900
2016-01-270,814100
2016-01-260,817400
2016-01-250,807600
2016-01-220,820100
2016-01-210,795800
2016-01-200,793300
2016-01-190,812200
2016-01-180,801400
2016-01-150,799900
2016-01-140,832600
2016-01-130,827600
2016-01-120,839300
2016-01-110,830900
2016-01-080,831700
2016-01-070,841800
2016-01-060,872600
2016-01-050,885200
2016-01-040,873000
2015-12-300,889000
2015-12-290,900500
2015-12-280,901600
2015-12-230,912400
2015-12-220,900300
2015-12-210,899900
2015-12-180,900900
2015-12-170,902500
2015-12-160,906100
2015-12-150,887900
2015-12-140,878600
2015-12-110,871000
2015-12-100,889400
2015-12-090,893000
2015-12-080,903000
2015-12-070,912200
2015-12-040,921300
2015-12-030,935400
2015-12-020,939600
2015-12-010,946200
2015-11-300,944200
2015-11-270,943700
2015-11-260,962600
2015-11-250,961400
2015-11-240,965200
2015-11-230,959400
2015-11-200,959800
2015-11-190,952900
2015-11-180,949700
2015-11-170,945800
2015-11-160,941900
2015-11-130,923800
2015-11-120,938300
2015-11-110,943600
2015-11-100,947500
2015-11-090,952300
2015-11-060,963600
2015-11-050,975100
2015-11-040,970300
2015-11-030,968000
2015-11-020,949500
2015-10-300,928800
2015-10-290,935800
2015-10-280,940300
2015-10-270,949900
2015-10-260,957400
2015-10-220,940400
2015-10-210,918600
2015-10-200,929200
2015-10-190,926400
2015-10-160,935000
2015-10-150,929700
2015-10-140,916000
2015-10-130,911500
2015-10-120,925000
2015-10-090,935300
2015-10-080,940500
2015-10-070,931200
2015-10-060,914700
2015-10-050,911700
2015-10-020,904900
2015-10-010,884500
2015-09-300,877300
2015-09-290,859500
2015-09-280,859100
2015-09-250,875800
2015-09-240,871800
2015-09-230,873000
2015-09-220,879600
2015-09-210,887500
2015-09-180,876200
2015-09-170,907500
2015-09-160,913100
2015-09-150,893700
2015-09-140,885000
2015-09-110,894000
2015-09-100,895300
2015-09-090,885600
2015-09-080,893800
2015-09-070,869400
2015-09-040,869200
2015-09-030,889500
2015-09-020,884200
2015-09-010,872500
2015-08-310,909800
2015-08-280,905400
2015-08-270,914100
2015-08-260,869900
2015-08-250,833700
2015-08-240,833700
2015-08-190,924700
2015-08-180,933200
2015-08-170,944600
2015-08-140,949900
2015-08-130,952300
2015-08-120,957200
2015-08-110,976300
2015-08-100,999200
2015-08-070,986100
2015-08-060,990100
2015-08-050,996800
2015-08-040,982700
2015-08-030,978900
2015-07-311,000000
2015-07-300,987500
2015-07-290,989800
2015-07-280,982300
2015-07-270,978600
2015-07-241,003900
2015-07-231,008900
2015-07-221,020000
2015-07-211,042300
2015-07-201,042900
2015-07-171,043400
2015-07-161,043600
2015-07-151,027900
2015-07-141,041000
2015-07-131,032500
2015-07-101,028900
2015-07-091,023500
2015-07-081,007400
2015-07-071,041800
2015-07-061,047800
2015-07-031,067500
2015-07-021,069500
2015-07-011,060100
2015-06-301,063000
2015-06-291,047300
2015-06-261,058900
2015-06-251,068000
2015-06-241,064000
2015-06-231,064400
2015-06-221,054900
2015-06-191,049400
2015-06-181,045300
2015-06-171,051200
2015-06-161,048100
2015-06-151,048800
2015-06-121,060500
2015-06-111,055900
2015-06-101,055400
2015-06-091,044900
2015-06-081,067200
2015-06-051,050100
2015-06-041,054900
2015-06-031,080800
2015-06-021,090700
2015-06-011,095600
2015-05-291,091300
2015-05-281,102500
2015-05-271,118200
2015-05-261,116900
2015-05-221,103600
2015-05-211,100300
2015-05-201,108500
2015-05-191,099700
2015-05-181,081600
2015-05-151,094400
2015-05-141,086600
2015-05-131,084500
2015-05-121,085500
2015-05-111,087200
2015-05-081,086900
2015-05-071,074000
2015-05-061,079400
2015-05-051,092500
2015-05-041,105800
2015-04-301,087900
2015-04-291,114700
2015-04-281,135500
2015-04-271,143600
2015-04-241,128900
2015-04-231,143000
2015-04-221,126800
2015-04-211,117200
2015-04-201,114400
2015-04-171,113800
2015-04-161,146400
2015-04-151,128300
2015-04-141,126100
2015-04-131,124600
2015-04-101,127300
2015-04-091,112900
2015-04-081,090800
2015-04-071,077400
2015-04-021,068600
2015-04-011,063700
2015-03-311,052200
2015-03-301,043800
2015-03-271,030900
2015-03-261,008400
2015-03-251,020200
2015-03-241,048400
2015-03-231,060700
2015-03-201,068300
2015-03-191,050300
2015-03-181,079000
2015-03-171,056100
2015-03-161,057800
2015-03-131,041600
2015-03-121,048000
2015-03-111,049400
2015-03-101,030800
2015-03-091,035100
2015-03-061,030100
2015-03-051,042900
2015-03-041,042300
2015-03-031,041700
2015-03-021,042500
2015-02-271,042000
2015-02-261,030800
2015-02-251,038100
2015-02-241,047400
2015-02-231,033300
2015-02-201,038900
2015-02-191,030700
2015-02-181,040200
2015-02-171,040000
2015-02-161,038600
2015-02-131,034200
2015-02-121,036900
2015-02-111,021900
2015-02-101,031400
2015-02-091,021300
2015-02-061,012000
2015-02-051,039200
2015-02-041,029400
2015-02-031,046800
2015-02-021,033200
2015-01-301,019200
2015-01-291,047900
2015-01-281,040700
2015-01-271,060300
2015-01-261,068400
2015-01-231,068300
2015-01-221,055600
2015-01-211,041600
2015-01-201,026300
2015-01-191,026800
2015-01-161,034700
2015-01-151,021200
2015-01-141,010300
2015-01-131,003300
2015-01-120,997000
2015-01-091,004200
2015-01-081,010600
2015-01-070,995600
2015-01-060,971200
2015-01-050,971200
2014-12-300,981500
2014-12-290,979500
2014-12-230,975100
2014-12-220,982400
2014-12-190,971300
2014-12-180,966200
2014-12-170,951900
2014-12-160,928200
2014-12-150,933900
2014-12-120,949900
2014-12-110,963400
2014-12-100,971600
2014-12-090,984500
2014-12-080,994300
2014-12-051,008900
2014-12-041,009800
2014-12-031,010300
2014-12-021,007500
2014-12-011,007600
2014-11-281,024600
2014-11-271,042300
2014-11-261,042200
2014-11-251,032100
2014-11-241,038000
2014-11-211,045400
2014-11-201,016700
2014-11-191,018200
2014-11-181,017300
2014-11-171,012600
2014-11-141,023700
2014-11-131,014700
2014-11-121,017200
2014-11-111,019700
2014-11-101,019000
2014-11-071,017800
2014-11-061,011900
2014-11-051,024600
2014-11-041,031700
2014-11-031,030700
2014-10-311,037100
2014-10-301,030900
2014-10-291,020200
2014-10-281,021100
2014-10-271,002100
2014-10-221,002500
2014-10-211,009300
2014-10-201,005000
2014-10-171,003700
2014-10-160,993000
2014-10-151,001800
2014-10-141,014500
2014-10-131,009900
2014-10-100,999700
2014-10-091,019500
2014-10-081,033600
2014-10-071,019900
2014-10-061,029100
2014-10-031,014300
2014-10-021,007800
2014-10-011,002700
2014-09-301,020300
2014-09-291,019100
2014-09-261,038400
2014-09-251,033100
2014-09-241,053900
2014-09-231,041000
2014-09-221,046800
2014-09-191,060600
2014-09-181,067400
2014-09-171,065500
2014-09-161,074300
2014-09-151,062900
2014-09-121,067000
2014-09-111,079100
2014-09-101,086000
2014-09-091,090200
2014-09-081,102100
2014-09-051,113300
2014-09-041,104000
2014-09-031,107800
2014-09-021,093600
2014-09-011,092400
2014-08-291,092400
2014-08-281,093000
2014-08-271,102100
2014-08-261,097000
2014-08-251,091700
2014-08-221,083700
2014-08-211,087600
2014-08-191,090600
2014-08-181,085200
2014-08-151,075400
2014-08-141,077300
2014-08-131,076200
2014-08-121,071800
2014-08-111,071300
2014-08-081,057700
2014-08-071,047600
2014-08-061,051900
2014-08-051,058900
2014-08-041,074300
2014-08-011,063900
2014-07-311,058400
2014-07-301,075200
2014-07-291,079900
2014-07-281,087700
2014-07-251,082000
2014-07-241,085700
2014-07-231,081200
2014-07-221,080800
2014-07-211,071100
2014-07-181,068100
2014-07-171,053400
2014-07-161,071300
2014-07-151,068600
2014-07-141,069500
2014-07-111,062400
2014-07-101,061600
2014-07-091,067200
2014-07-081,061700
2014-07-071,065900
2014-07-041,064800
2014-07-031,064800
2014-07-021,060100
2014-07-011,054200
2014-06-301,045900
2014-06-271,047400
2014-06-261,045200
2014-06-251,044900
2014-06-241,042100
2014-06-231,044500
2014-06-201,048100
2014-06-191,048200
2014-06-181,054300
2014-06-171,043500
2014-06-161,043200
2014-06-131,048700
2014-06-121,045900
2014-06-111,050500
2014-06-101,053300
2014-06-061,043500
2014-06-051,033600
2014-06-041,023300
2014-06-031,029100
2014-06-021,023500
2014-05-301,019100
2014-05-291,031700
2014-05-281,030500
2014-05-271,026100
2014-05-261,033900
2014-05-231,034100
2014-05-221,034300
2014-05-211,027300
2014-05-201,020400
2014-05-191,028300
2014-05-161,028000
2014-05-151,016000
2014-05-141,024400
2014-05-131,018000
2014-05-121,014200
2014-05-090,999300
2014-05-080,999800
2014-05-071,002500
2014-05-060,997100
2014-05-050,994000
2014-04-300,991600
2014-04-290,993000
2014-04-280,984200
2014-04-250,981000
2014-04-240,992000
2014-04-230,991800
2014-04-220,997100
2014-04-171,006000
2014-04-160,995700
2014-04-150,986000
2014-04-140,999200
2014-04-111,000400
2014-04-101,001000
2014-04-091,009700
2014-04-081,002700
2014-04-070,993800
2014-04-040,989500
2014-04-030,991100
2014-04-020,996100
2014-04-010,993500
2014-03-310,984800
2014-03-280,978800
2014-03-270,971700
2014-03-260,960700
2014-03-250,960200
2014-03-240,947900
2014-03-210,940000
2014-03-200,934900
2014-03-190,931000
2014-03-180,948400
2014-03-170,935400
2014-03-140,926000
2014-03-130,920800
2014-03-120,935700
2014-03-110,932600
2014-03-100,942500
2014-03-070,947600
2014-03-060,959200
2014-03-050,947700
2014-03-040,946200
2014-03-030,932700
2014-02-280,946900
2014-02-270,953400
2014-02-260,937200
2014-02-250,938500
2014-02-240,949100
2014-02-210,949700
2014-02-200,944100
2014-02-190,940000
2014-02-180,943800
2014-02-170,950900
2014-02-140,950900
2014-02-130,941200
2014-02-120,939800
2014-02-110,940900
2014-02-100,923500
2014-02-070,932900
2014-02-060,929100
2014-02-050,913000
2014-02-040,916200
2014-02-030,898100
2014-01-310,920800
2014-01-300,920800
2014-01-290,913000
2014-01-280,928100
2014-01-270,922000
2014-01-240,927800
2014-01-230,949600
2014-01-220,970800
2014-01-210,959100
2014-01-200,961300
2014-01-170,961100
2014-01-160,964700
2014-01-150,969700
2014-01-140,969900
2014-01-130,959600
2014-01-100,970900
2014-01-090,954500
2014-01-080,960100
2014-01-070,961900
2014-01-060,958200
2014-01-030,967500
2014-01-020,969000
2013-12-300,993100
2013-12-230,980200
2013-12-200,973800
2013-12-190,976300
2013-12-180,990900
2013-12-170,976200
2013-12-160,982600
2013-12-130,977800
2013-12-120,975300
2013-12-110,982700
2013-12-101,001300
2013-12-090,999700
2013-12-060,999500
2013-12-050,979900
2013-12-040,983800
2013-12-030,983800
2013-12-020,987100
2013-11-291,004500
2013-11-280,996700
2013-11-270,996700
2013-11-260,991000
2013-11-250,989900
2013-11-221,001000
2013-11-210,995500
2013-11-200,995400
2013-11-191,006800
2013-11-181,015100
2013-11-151,006400
2013-11-140,991100
2013-11-130,976400
2013-11-120,973100
2013-11-110,979100
2013-11-080,983400
2013-11-070,986400
2013-11-061,002300
2013-11-050,999000
2013-11-041,018300
2013-10-311,012500
2013-10-301,018600
2013-10-291,023100
2013-10-281,020400
2013-10-251,017600
2013-10-241,012500
2013-10-221,034800
2013-10-211,026300
2013-10-181,026000
2013-10-171,026200
2013-10-161,020000
2013-10-151,013400
2013-10-141,024000
2013-10-111,018100
2013-10-101,014600
2013-10-090,994600
2013-10-080,987800
2013-10-070,996100
2013-10-041,003900
2013-10-030,992100
2013-10-020,995700
2013-10-010,992700
2013-09-300,975500
2013-09-270,984100
2013-09-260,996500
2013-09-250,993700
2013-09-240,999400
2013-09-231,008600
2013-09-201,005000
2013-09-191,026700
2013-09-181,032000
2013-09-170,995500
2013-09-160,996300
2013-09-130,986200
2013-09-120,979600
2013-09-110,991300
2013-09-100,990300
2013-09-090,983900
2013-09-060,958800
2013-09-050,946800
2013-09-040,935500
2013-09-030,922700
2013-09-020,917700
2013-08-300,917600
2013-08-290,910800
2013-08-280,906000
2013-08-270,906500
2013-08-260,927900
2013-08-230,937700
2013-08-220,927700
2013-08-210,914100
2013-08-160,950900
2013-08-150,960200
2013-08-140,970500
2013-08-130,967800
2013-08-120,964000
2013-08-090,956700
2013-08-080,953400
2013-08-070,934700
2013-08-060,944600
2013-08-050,955400
2013-08-020,962700
2013-08-010,962100
2013-07-310,946500
2013-07-300,951600
2013-07-290,957000
2013-07-260,967800
2013-07-250,970800
2013-07-240,964900
2013-07-230,975400
2013-07-220,965700
2013-07-190,956800
2013-07-180,960200
2013-07-170,968400
2013-07-160,961400
2013-07-150,959700
2013-07-120,949100
2013-07-110,958000
2013-07-100,920700
2013-07-090,928600
2013-07-080,918700
2013-07-050,917400
2013-07-040,921300
2013-07-030,921300
2013-07-020,927800
2013-07-010,942000
2013-06-280,940500
2013-06-270,935700
2013-06-260,922700
2013-06-250,904900
2013-06-240,889600
2013-06-210,909500
2013-06-200,895000
2013-06-190,933500
2013-06-180,960900
2013-06-170,958900
2013-06-140,952800
2013-06-130,964900
2013-06-120,945000
2013-06-110,950500
2013-06-100,967900
2013-06-070,980400
2013-06-060,984300
2013-06-050,975100
2013-06-040,994200
2013-06-031,004300
2013-05-310,989500
2013-05-301,007800
2013-05-291,010000
2013-05-281,022900
2013-05-271,018200
2013-05-241,018000
2013-05-231,027400
2013-05-221,034200
2013-05-211,045200
2013-05-171,043600
2013-05-161,040200
2013-05-151,044000
2013-05-141,044800
2013-05-131,040000
2013-05-101,048400
2013-05-091,051700
2013-05-081,059400
2013-05-071,051200
2013-05-061,043500
2013-05-031,042900
2013-05-021,036700
2013-04-301,038800
2013-04-291,027200
2013-04-261,017600
2013-04-251,026200
2013-04-241,018200
2013-04-231,012500
2013-04-221,007400
2013-04-191,004800
2013-04-180,992000
2013-04-170,990000
2013-04-161,002500
2013-04-150,983900
2013-04-121,006300
2013-04-111,017000
2013-04-101,017000
2013-04-091,009700
2013-04-081,000700
2013-04-050,998600
2013-04-041,000100
2013-04-031,001000
2013-04-021,012100
2013-03-281,019000
2013-03-271,018600
2013-03-261,015200
2013-03-251,004800
2013-03-221,006500
2013-03-211,003900
2013-03-201,011900
2013-03-191,006700
2013-03-181,013600
2013-03-141,030800
2013-03-131,026100
2013-03-121,035500
2013-03-111,045300
2013-03-081,048600
2013-03-071,040000
2013-03-061,037500
2013-03-051,032000
2013-03-041,021900
2013-03-011,029800
2013-02-281,028300
2013-02-271,033300
2013-02-261,024000
2013-02-251,017900
2013-02-221,031400
2013-02-211,027600
2013-02-201,038300
2013-02-191,047200
2013-02-181,046800
2013-02-151,046600
2013-02-141,048000
2013-02-131,048400
2013-02-121,044700
2013-02-111,043000
2013-02-081,043300
2013-02-071,035500
2013-02-061,043200
2013-02-051,045500
2013-02-041,043100
2013-02-011,055200
2013-01-311,048800
2013-01-301,048000
2013-01-291,053000
2013-01-281,041300
2013-01-251,048400
2013-01-241,050800
2013-01-231,053600
2013-01-221,059800
2013-01-211,060600
2013-01-181,060300
2013-01-171,059100
2013-01-161,052400
2013-01-151,053900
2013-01-141,057800
2013-01-111,053500
2013-01-101,060800
2013-01-091,052000
2013-01-081,046200
2013-01-071,054200
2013-01-041,062500
2013-01-031,061000
2013-01-021,066400
2012-12-281,032200
2012-12-271,029400
2012-12-211,021100
2012-12-201,031100
2012-12-191,026200
2012-12-181,027600
2012-12-171,021300
2012-12-141,019000
2012-12-131,014300
2012-12-121,018600
2012-12-111,015200
2012-12-101,010700
2012-12-071,004100
2012-12-061,000300
2012-12-050,994300
2012-12-040,985300
2012-12-030,982900
2012-11-300,982200
2012-11-290,983600
2012-11-280,977500
2012-11-270,973100
2012-11-260,980500
2012-11-230,978900
2012-11-220,965100
2012-11-210,965000
2012-11-200,966100
2012-11-190,968100
2012-11-160,952400
2012-11-150,950200
2012-11-140,947000
2012-11-130,959800
2012-11-120,968100
2012-11-090,965300
2012-11-080,961900
2012-11-070,972700
2012-11-060,987000
2012-11-050,981100
2012-10-310,969000
2012-10-300,970200
2012-10-290,970100
2012-10-260,969800
2012-10-250,975600
2012-10-240,967000
2012-10-190,974100
2012-10-180,987300
2012-10-170,989800
2012-10-160,983000
2012-10-150,975500
2012-10-120,969500
2012-10-110,971900
2012-10-100,963800
2012-10-090,968000
2012-10-080,974900
2012-10-050,982500
2012-10-040,983300
2012-10-030,975200
2012-10-020,980700
2012-10-010,981100
2012-09-280,971200
2012-09-270,977100
2012-09-260,963300
2012-09-250,966500
2012-09-240,979000
2012-09-210,979600
2012-09-200,979100
2012-09-190,982800
2012-09-180,982700
2012-09-170,982700
2012-09-140,990100
2012-09-130,980900
2012-09-120,958900
2012-09-110,955900
2012-09-100,946700
2012-09-070,957600
2012-09-060,937200
2012-09-050,919600
2012-09-040,924600
2012-09-030,928600
2012-08-310,928100
2012-08-300,921400
2012-08-290,931200
2012-08-280,934700
2012-08-270,936000
2012-08-240,944000
2012-08-230,943100
2012-08-220,950700
2012-08-210,950100
2012-08-170,952100
2012-08-160,957200
2012-08-150,948300
2012-08-140,950300
2012-08-130,950200
2012-08-100,956800
2012-08-090,952400
2012-08-080,948200
2012-08-070,945400
2012-08-060,942200
2012-08-030,938900
2012-08-020,915700
2012-08-010,927200
2012-07-310,924400
2012-07-300,927300
2012-07-270,932000
2012-07-260,908500
2012-07-250,891400
2012-07-240,887900
2012-07-230,891300
2012-07-200,912200
2012-07-190,924800
2012-07-180,916200
2012-07-170,919000
2012-07-160,908700
2012-07-130,910000
2012-07-120,894300
2012-07-110,907800
2012-07-100,903900
2012-07-090,912000
2012-07-060,915700
2012-07-050,930900
2012-07-040,939100
2012-07-030,939000
2012-07-020,923700
2012-06-290,922800
2012-06-280,888500
2012-06-270,892000
2012-06-260,887400
2012-06-250,880000
2012-06-220,894000
2012-06-210,891400
2012-06-200,921800
2012-06-190,924000
2012-06-180,911800
2012-06-150,908800
2012-06-140,896300
2012-06-130,891700
2012-06-120,895700
2012-06-110,878500
2012-06-080,888800
2012-06-070,894700
2012-06-060,890600
2012-06-050,870200
2012-06-040,868400
2012-06-010,865000
2012-05-310,884900
2012-05-300,882300
2012-05-290,896900
2012-05-250,874900
2012-05-240,878500
2012-05-230,883300
2012-05-220,891600
2012-05-210,897800
2012-05-180,878000
2012-05-170,884000
2012-05-160,894400
2012-05-150,908900
2012-05-140,915100
2012-05-110,934500
2012-05-100,946000
2012-05-090,941600
2012-05-080,953100
2012-05-070,965200
2012-05-040,963000
2012-05-030,978100
2012-05-020,986200
2012-04-270,983100
2012-04-260,982600
2012-04-250,977400
2012-04-240,969800
2012-04-230,968200
2012-04-200,983900
2012-04-190,978200
2012-04-180,981100
2012-04-170,984900
2012-04-160,975700
2012-04-130,979300
2012-04-120,992400
2012-04-110,970300
2012-04-100,961400
2012-04-050,990700
2012-04-040,987100
2012-04-031,004900
2012-04-021,008200
2012-03-300,997900
2012-03-290,989100
2012-03-280,991800
2012-03-271,003800
2012-03-261,007600
2012-03-230,993900
2012-03-220,987200
2012-03-211,001100
2012-03-200,998900
2012-03-191,011400
2012-03-141,008900
2012-03-131,024300
2012-03-121,001200
2012-03-091,009300
2012-03-081,010000
2012-03-070,990300
2012-03-060,979700
2012-03-051,012700
2012-03-021,028100
2012-03-011,030200
2012-02-291,020500
2012-02-281,022200
2012-02-271,010800
2012-02-241,017600
2012-02-231,010300
2012-02-221,012300
2012-02-211,009200
2012-02-201,012800
2012-02-171,012900
2012-02-161,011300
2012-02-151,001400
2012-02-140,998900
2012-02-131,005100
2012-02-100,991700
2012-02-091,010300
2012-02-081,010400
2012-02-071,003800
2012-02-061,002200
2012-02-031,009900
2012-02-020,996900
2012-02-010,993500
2012-01-310,973300
2012-01-300,966400
2012-01-270,979500
2012-01-260,973100
2012-01-250,977400
2012-01-240,967100
2012-01-230,965700
2012-01-200,961400
2012-01-190,959900
2012-01-180,952300
2012-01-170,932900
2012-01-160,919300
2012-01-130,918600
2012-01-120,925800
2012-01-110,921500
2012-01-100,921400
2012-01-090,903200
2012-01-060,896400
2012-01-050,907800
2012-01-040,910600
2012-01-030,915000
2012-01-020,891000
2011-12-300,890900
2011-12-290,889800
2011-12-280,882200
2011-12-270,895500
2011-12-230,901400
2011-12-220,897900
2011-12-210,890400
2011-12-200,889000
2011-12-190,858200
2011-12-160,878600
2011-12-150,872200
2011-12-140,867500
2011-12-130,879100
2011-12-120,886100
2011-12-090,915600
2011-12-080,901800
2011-12-070,930100
2011-12-060,925300
2011-12-050,937600
2011-12-020,926100
2011-12-010,928000
2011-11-300,933700
2011-11-290,882300
2011-11-280,886500
2011-11-250,852300
2011-11-240,855500
2011-11-230,855900
2011-11-220,879400
2011-11-210,877600
2011-11-180,901900
2011-11-170,899300
2011-11-160,920300
2011-11-150,940500
2011-11-140,935900
2011-11-110,945700
2011-11-100,926400
2011-11-090,922100
2011-11-080,969600
2011-11-070,958800
2011-11-040,951300
2011-11-030,956200
2011-11-020,947800
2011-10-280,975700
2011-10-270,982100
2011-10-260,931200
2011-10-250,916100
2011-10-240,932000
2011-10-210,901800
2011-10-200,879300
2011-10-190,895100
2011-10-180,909800
2011-10-170,888300
2011-10-140,913100
2011-10-130,900400
2011-10-120,906300
2011-10-110,885400
2011-10-100,883000
2011-10-070,849700
2011-10-060,857600
2011-10-050,834400
2011-10-040,822300
2011-10-030,813800
2011-09-300,828100
2011-09-290,870600
2011-09-280,861100
2011-09-270,881200
2011-09-260,855800
2011-09-230,848000
2011-09-220,830700
2011-09-210,890000
2011-09-200,922100
2011-09-190,925500
2011-09-160,950000
2011-09-150,947800
2011-09-140,936400
2011-09-130,940000
2011-09-120,938800
2011-09-090,943400
2011-09-080,975200
2011-09-070,993900
2011-09-060,967400
2011-09-050,978400
2011-09-020,979400
2011-09-010,998100
2011-08-311,001500
2011-08-300,982200
2011-08-290,980800
2011-08-260,953000
2011-08-250,940300
2011-08-240,957200
2011-08-230,963000
2011-08-220,934100
2011-08-190,934500
2011-08-180,947800
2011-08-170,983700
2011-08-160,977900
2011-08-150,987600
2011-08-120,967600
2011-08-110,968700
2011-08-100,921000
2011-08-090,965800
2011-08-080,922800
2011-08-050,993600
2011-08-041,001200
2011-08-031,057500
2011-08-021,063300
2011-08-011,092200
2011-07-291,092700
2011-07-281,088300
2011-07-271,087300
2011-07-261,102500
2011-07-251,098300
2011-07-221,099100
2011-07-211,098400
2011-07-201,084800
2011-07-191,082600
2011-07-181,068100
2011-07-151,079100
2011-07-141,073700
2011-07-131,082100
2011-07-121,067300
2011-07-111,076600
2011-07-081,105700
2011-07-071,116400
2011-07-061,103900
2011-07-051,106300
2011-07-041,110000
2011-07-011,109700
2011-06-301,098600
2011-06-291,087800
2011-06-281,079500
2011-06-271,066800
2011-06-241,058100
2011-06-231,058000
2011-06-221,063000
2011-06-211,070300
2011-06-201,053300
2011-06-171,055900
2011-06-161,054100
2011-06-151,062100
2011-06-141,081400
2011-06-101,069300
2011-06-091,089100
2011-06-081,083600
2011-06-071,089700
2011-06-061,082000
2011-06-031,094700
2011-06-021,102100
2011-06-011,093500
2011-05-311,108000
2011-05-301,092600
2011-05-271,092700
2011-05-261,083100
2011-05-251,071600
2011-05-241,069100
2011-05-231,060500
2011-05-201,080900
2011-05-191,088100
2011-05-181,092900
2011-05-171,078700
2011-05-161,074000
2011-05-131,074300
2011-05-121,093900
2011-05-111,093800
2011-05-101,111900
2011-05-091,103200
2011-05-061,100200
2011-05-051,087000
2011-05-041,097100
2011-05-031,115900
2011-05-021,136500
2011-04-291,137600
2011-04-281,130500
2011-04-271,139000
2011-04-261,139200
2011-04-221,139500
2011-04-211,139300
2011-04-201,130900
2011-04-191,106500
2011-04-181,093300
2011-04-151,116200
2011-04-141,115700
2011-04-131,109600
2011-04-121,102900
2011-04-111,120900
2011-04-081,132100
2011-04-071,130500
2011-04-061,130600
2011-04-051,126100
2011-04-041,130200
2011-04-011,120700
2011-03-311,104200
2011-03-301,096800
2011-03-291,084300
2011-03-281,074600
2011-03-251,079700
2011-03-241,080000
2011-03-231,068000
2011-03-221,055600
2011-03-211,054400
2011-03-181,039000
2011-03-171,036200
2011-03-161,023600
2011-03-111,051900
2011-03-101,044700
2011-03-091,072200
2011-03-081,071500
2011-03-071,060400
2011-03-041,072300
2011-03-031,073200
2011-03-021,055900
2011-03-011,042600
2011-02-281,052300
2011-02-251,043800
2011-02-241,030700
2011-02-231,028500
2011-02-221,029000
2011-02-211,061500
2011-02-181,061300
2011-02-171,055300
2011-02-161,050900
2011-02-151,042400
2011-02-141,040300
2011-02-111,040600
2011-02-101,030400
2011-02-091,039700
2011-02-081,058100
2011-02-071,060600
2011-02-041,062300
2011-02-031,063000
2011-02-021,064600
2011-02-011,072500
2011-01-311,052500
2011-01-281,043100
2011-01-271,072200
2011-01-261,075400
2011-01-251,066800
2011-01-241,072300
2011-01-211,065500
2011-01-201,075000
2011-01-191,083300
2011-01-181,091100
2011-01-171,091400
2011-01-141,091100
2011-01-131,088600
2011-01-121,099800
2011-01-111,077400
2011-01-101,066200
2011-01-071,076200
2011-01-061,085300
2011-01-051,093800
2011-01-041,098000
2011-01-031,095200
2010-12-311,085300
2010-12-301,079700
2010-12-291,073100
2010-12-281,061100
2010-12-271,060300
2010-12-231,061600
2010-12-221,062900
2010-12-211,061500
2010-12-201,049000
2010-12-171,051400
2010-12-161,052100
2010-12-151,046800
2010-12-141,060400
2010-12-131,060300
2010-12-101,055000
2010-12-091,050700
2010-12-081,052800
2010-12-071,057900
2010-12-061,062900
2010-12-031,063000
2010-12-021,061100
2010-12-011,047000
2010-11-301,019000
2010-11-291,024400
2010-11-261,018700
2010-11-251,038700
2010-11-241,038600
2010-11-231,017700
2010-11-221,047400
2010-11-191,049400
2010-11-181,048300
2010-11-171,028100
2010-11-161,023500
2010-11-151,049500
2010-11-121,050500
2010-11-111,073500
2010-11-101,080300
2010-11-091,075000
2010-11-081,084700
2010-11-051,090000
2010-11-041,090900
2010-11-031,071500
2010-11-021,065200
2010-10-291,044500
2010-10-281,042100
2010-10-271,037300
2010-10-261,052600
2010-10-251,052400
2010-10-221,042300
2010-10-211,039900
2010-10-201,040800
2010-10-191,025200
2010-10-181,053500
2010-10-151,054200
2010-10-141,056200
2010-10-131,055200
2010-10-121,040500
2010-10-111,044300
2010-10-081,044900
2010-10-071,034500
2010-10-061,043800
2010-10-051,042100
2010-10-041,029600
2010-10-011,030300
2010-09-301,016500
2010-09-291,012000
2010-09-281,009600
2010-09-271,003300
2010-09-241,005300
2010-09-230,990400
2010-09-220,994900
2010-09-210,994700
2010-09-200,996000
2010-09-170,981500
2010-09-160,982100
2010-09-150,986300
2010-09-140,986500
2010-09-130,986200
2010-09-100,967800
2010-09-090,963600
2010-09-080,959500
2010-09-070,950400
2010-09-060,961500
2010-09-030,961500
2010-09-020,952700
2010-09-010,952700
2010-08-310,925000
2010-08-300,920500
2010-08-270,932800
2010-08-260,916000
2010-08-250,921900
2010-08-240,926000
2010-08-230,935200
2010-08-190,943100
2010-08-180,949400
2010-08-170,950200
2010-08-160,941400
2010-08-130,934200
2010-08-120,929100
2010-08-110,928600
2010-08-100,954500
2010-08-090,966600
2010-08-060,961600
2010-08-050,963700
2010-08-040,966700
2010-08-030,964600
2010-08-020,969500
2010-07-300,947200
2010-07-290,944200
2010-07-280,941800
2010-07-270,945900
2010-07-260,948900
2010-07-230,942900
2010-07-220,936300
2010-07-210,914800
2010-07-200,922200
2010-07-190,906400
2010-07-160,895800
2010-07-150,918200
2010-07-140,920600
2010-07-130,921700
2010-07-120,912000
2010-07-090,918000
2010-07-080,908200
2010-07-070,904000
2010-07-060,888400
2010-07-050,875100
2010-07-020,876100
2010-07-010,874700
2010-06-300,869800
2010-06-290,876500
2010-06-280,909000
2010-06-250,913400
2010-06-240,904000
2010-06-230,916300
2010-06-220,912400
2010-06-210,927900
2010-06-180,912900
2010-06-170,908400
2010-06-160,911100
2010-06-150,912600
2010-06-140,888000
2010-06-110,888500
2010-06-100,883000
2010-06-090,858000
2010-06-080,863500
2010-06-070,845900
2010-06-040,857600
2010-06-030,883600
2010-06-020,888100
2010-06-010,860700
2010-05-310,874600
2010-05-280,874100
2010-05-270,886300
2010-05-260,843200
2010-05-250,842700
2010-05-210,857800
2010-05-200,837900
2010-05-190,873300
2010-05-180,884400
2010-05-170,901800
2010-05-140,905800
2010-05-130,919900
2010-05-120,927500
2010-05-110,916500
2010-05-100,928900
2010-05-070,880500
2010-05-060,878900
2010-05-050,909100
2010-05-040,925300
2010-05-030,961800
2010-04-300,956300
2010-04-290,967200
2010-04-280,954100
2010-04-270,946200
2010-04-260,976800
2010-04-230,976300
2010-04-220,971500
2010-04-210,967600
2010-04-200,970900
2010-04-190,960900
2010-04-160,964600
2010-04-150,987500
2010-04-140,992700
2010-04-130,978700
2010-04-120,979100
2010-04-090,986800
2010-04-080,982400
2010-04-070,979900
2010-04-060,986800
2010-04-020,975400
2010-04-010,976200
2010-03-310,955800
2010-03-300,955200
2010-03-290,952300
2010-03-260,936500
2010-03-250,930400
2010-03-240,934700
2010-03-230,946100
2010-03-220,939300
2010-03-190,936900
2010-03-180,945000
2010-03-170,950300
2010-03-160,942100
2010-03-120,937600
2010-03-110,939900
2010-03-100,936800
2010-03-090,934900
2010-03-080,931200
2010-03-050,931500
2010-03-040,907900
2010-03-030,913000
2010-03-020,912200
2010-03-010,902700
2010-02-260,889500
2010-02-250,882500
2010-02-240,888800
2010-02-230,879100
2010-02-220,896500
2010-02-190,895900
2010-02-180,901000
2010-02-170,898900
2010-02-160,896000
2010-02-150,876000
2010-02-120,875700
2010-02-110,883700
2010-02-100,864200
2010-02-090,867100
2010-02-080,843800
2010-02-050,858000
2010-02-040,859300
2010-02-030,897100
2010-02-020,899700
2010-02-010,896000
2010-01-290,873600
2010-01-280,881600
2010-01-270,884500
2010-01-260,886700
2010-01-250,901900
2010-01-220,893900
2010-01-210,911900
2010-01-200,936600
2010-01-190,957400
2010-01-180,942800
2010-01-150,942400
2010-01-140,952200
2010-01-130,954100
2010-01-120,950600
2010-01-110,962600
2010-01-080,961500
2010-01-070,955900
2010-01-060,963200
2010-01-050,958100
2010-01-040,956000
2009-12-310,927700
2009-12-300,925400
2009-12-290,923200
2009-12-280,924200
2009-12-230,912500
2009-12-220,905400
2009-12-210,900400
2009-12-180,901300
2009-12-170,897700
2009-12-160,921500
2009-12-150,919000
2009-12-140,923400
2009-12-110,919200
2009-12-100,914600
2009-12-090,912900
2009-12-080,907700
2009-12-070,919700
2009-12-040,925800
2009-12-030,920500
2009-12-020,927300
2009-12-010,923700
2009-11-300,903300
2009-11-270,895500
2009-11-260,925000
2009-11-250,924900
2009-11-240,918200
2009-11-230,920600
2009-11-200,906700
2009-11-190,907300
2009-11-180,920400
2009-11-170,927000
2009-11-160,930000
2009-11-130,910300
2009-11-120,895900
2009-11-110,913500
2009-11-100,908400
2009-11-090,914200
2009-11-060,886900
2009-11-050,890500
2009-11-040,874400
2009-11-030,857100
2009-11-020,863600
2009-10-300,848100
2009-10-290,883800
2009-10-280,849900
2009-10-270,883400
2009-10-260,896600
2009-10-220,911400
2009-10-210,904500
2009-10-200,907100
2009-10-190,919200
2009-10-160,904100
2009-10-150,915800
2009-10-140,919400
2009-10-130,893900
2009-10-120,893800
2009-10-090,888800
2009-10-080,884300
2009-10-070,871800
2009-10-060,873300
2009-10-050,861000
2009-10-020,844300
2009-10-010,842900
2009-09-300,862300
2009-09-290,858700
2009-09-280,859500
2009-09-250,849800
2009-09-240,844200
2009-09-230,859100
2009-09-220,870700
2009-09-210,856900
2009-09-180,863700
2009-09-170,860900
2009-09-160,867800
2009-09-150,847900
2009-09-140,840300
2009-09-110,839800
2009-09-100,842100
2009-09-090,830700
2009-09-080,829500
2009-09-070,814500
2009-09-040,814900
2009-09-030,800500
2009-09-020,787600
2009-09-010,779900
2009-08-310,791100
2009-08-280,804000
2009-08-270,803900
2009-08-260,804800
2009-08-250,808800
2009-08-240,809700
2009-08-190,785800
2009-08-180,782700
2009-08-170,770900
2009-08-140,799800
2009-08-130,809500
2009-08-120,797000
2009-08-110,789000
2009-08-100,802200
2009-08-070,808000
2009-08-060,802600
2009-08-050,808800
2009-08-040,814800
2009-08-030,821400
2009-07-310,794100
2009-07-300,789800
2009-07-290,770700
2009-07-280,785600
2009-07-270,788100
2009-07-240,783300
2009-07-230,786000
2009-07-220,767500
2009-07-210,768900
2009-07-200,769800
2009-07-170,749300
2009-07-160,742200
2009-07-150,742100
2009-07-140,709400
2009-07-130,703000
2009-07-100,698100
2009-07-090,705700
2009-07-080,695400
2009-07-070,702700
2009-07-060,717500
2009-07-030,715600
2009-07-020,715400
2009-07-010,734500
2009-06-300,721200
2009-06-290,729200
2009-06-260,724500
2009-06-250,721200
2009-06-240,705100
2009-06-230,687100
2009-06-220,682900
2009-06-190,707500
2009-06-180,704800
2009-06-170,705800
2009-06-160,710400
2009-06-150,719200
2009-06-120,742700
2009-06-110,750000
2009-06-100,738400
2009-06-090,732600
2009-06-080,731900
2009-06-050,740600
2009-06-040,739400
2009-06-030,729200
2009-06-020,751100
2009-05-290,736200
2009-05-280,726300
2009-05-270,706900
2009-05-260,712900
2009-05-250,707200
2009-05-220,706600
2009-05-210,701000
2009-05-200,711200
2009-05-190,708900
2009-05-180,706600
2009-05-150,668000
2009-05-140,672600
2009-05-130,663500
2009-05-120,684100
2009-05-110,679000
2009-05-080,693600
2009-05-070,671100
2009-05-060,689900
2009-05-050,676000
2009-05-040,685300
2009-04-300,637600
2009-04-290,636100
2009-04-280,606300
2009-04-270,609400
2009-04-240,626600
2009-04-230,617100
2009-04-220,606800
2009-04-210,611100
2009-04-200,597100
2009-04-170,623100
2009-04-160,627700
2009-04-150,619200
2009-04-140,612200
2009-04-100,616500
2009-04-090,616300
2009-04-080,595200
2009-04-070,586000
2009-04-060,595100
2009-04-030,602500
2009-04-020,597800
2009-04-010,573800
2009-03-310,556000
2009-03-300,546300
2009-03-270,567300
2009-03-260,579600
2009-03-250,568900
2009-03-240,560700
2009-03-230,574600
2009-03-200,535100
2009-03-190,540900
2009-03-180,547100
2009-03-170,536700
2009-03-160,526700
2009-03-130,524200
2009-03-120,524000
2009-03-110,508400
2009-03-100,510800
2009-03-090,477300
2009-03-060,484900
2009-03-050,478500
2009-03-040,498900
2009-03-030,470700
2009-03-020,483400
2009-02-270,504600
2009-02-260,495900
2009-02-250,500700
2009-02-240,507200
2009-02-230,484300
2009-02-200,494600
2009-02-190,505300
2009-02-180,507500
2009-02-170,503500
2009-02-160,544400
2009-02-130,543000
2009-02-120,540200
2009-02-110,540200
2009-02-100,528300
2009-02-090,555900
2009-02-060,561000
2009-02-050,537800
2009-02-040,528500
2009-02-030,523400
2009-02-020,509300
2009-01-300,512300
2009-01-290,518300
2009-01-280,542700
2009-01-270,516500
2009-01-260,512500
2009-01-230,505400
2009-01-220,504300
2009-01-210,514900
2009-01-200,490300
2009-01-190,524500
2009-01-160,524000
2009-01-150,517600
2009-01-140,511300
2009-01-130,536500
2009-01-120,532900
2009-01-090,555700
2009-01-080,567400
2009-01-070,569300
2009-01-060,599600
2009-01-050,589500
2008-12-310,554300
2008-12-300,553900
2008-12-290,543700
2008-12-230,537600
2008-12-220,542800
2008-12-190,557900
2008-12-180,557400
2008-12-170,569400
2008-12-160,585700
2008-12-150,548500
2008-12-120,552100
2008-12-110,548400
2008-12-100,558700
2008-12-090,529900
2008-12-080,532600
2008-12-050,512800
2008-12-040,491200
2008-12-030,511900
2008-12-020,506100
2008-12-010,482900
2008-11-280,522300
2008-11-270,531900
2008-11-260,531600
2008-11-250,502800
2008-11-240,510900
2008-11-210,480800
2008-11-200,431100
2008-11-190,463700
2008-11-180,497700
2008-11-170,503600
2008-11-140,510500
2008-11-130,553600
2008-11-120,490600
2008-11-110,535200
2008-11-100,562000
2008-11-070,559700
2008-11-060,519400
2008-11-050,549200
2008-11-040,615300
2008-11-030,570300
2008-10-310,569400
2008-10-300,566200
2008-10-290,521800
2008-10-280,524500
2008-10-270,450100
2008-10-220,505100
2008-10-210,555800
2008-10-200,593400
2008-10-180,564800
2008-10-170,564800
2008-10-160,569500
2008-10-150,554500
2008-10-140,642900
2008-10-130,657700
2008-10-100,556900
2008-10-090,567600
2008-10-080,593400
2008-10-070,592900
2008-10-060,632800
2008-10-030,690100
2008-10-020,701800
2008-10-010,751600
2008-09-300,756700
2008-09-290,705900
2008-09-260,784900
2008-09-250,805200
2008-09-240,778800
2008-09-230,768500
2008-09-220,792200
2008-09-190,842100
2008-09-180,746000
2008-09-170,703700
2008-09-160,751600
2008-09-150,773200
2008-09-120,827300
2008-09-110,817900
2008-09-100,815700
2008-09-090,814500
2008-09-080,847500
2008-09-050,841100
2008-09-040,833400
2008-09-030,860200
2008-09-020,866500
2008-09-010,895300
2008-08-290,894900
2008-08-280,903700
2008-08-270,902700
2008-08-260,887600
2008-08-250,884700
2008-08-220,908200
2008-08-210,904300
2008-08-190,884400
2008-08-180,892000
2008-08-150,911200
2008-08-140,921900
2008-08-130,914700
2008-08-120,916800
2008-08-110,920000
2008-08-080,930700
2008-08-070,926700
2008-08-060,954500
2008-08-050,941000
2008-08-040,928800
2008-08-010,958700
2008-07-310,960000
2008-07-300,968100
2008-07-290,953500
2008-07-280,955000
2008-07-250,951600
2008-07-240,951900
2008-07-230,967700
2008-07-220,958000
2008-07-210,967800
2008-07-180,965800
2008-07-170,976000
2008-07-160,960000
2008-07-150,935100
2008-07-140,955500
2008-07-110,950900
2008-07-100,959000
2008-07-090,933000
2008-07-080,955900
2008-07-070,949300
2008-07-040,955500
2008-07-030,955400
2008-07-020,952900
2008-07-010,974200
2008-06-300,998100
2008-06-270,993600
2008-06-260,986600
2008-06-251,015200
2008-06-240,998900
2008-06-231,000600
2008-06-200,998400
2008-06-191,026500
2008-06-181,038600
2008-06-171,030600
2008-06-161,037400
2008-06-131,029000
2008-06-121,028400
2008-06-111,022400
2008-06-101,026100
2008-06-091,045500
2008-06-061,048300
2008-06-051,081300
2008-06-041,053800
2008-06-031,064700
2008-06-021,082100
2008-05-301,086400
2008-05-291,087500
2008-05-281,080800
2008-05-271,076300
2008-05-261,073200
2008-05-231,073100
2008-05-221,097400
2008-05-211,086400
2008-05-201,094900
2008-05-191,114700
2008-05-161,111400
2008-05-151,101300
2008-05-141,082500
2008-05-131,080000
2008-05-091,071400
2008-05-081,076500
2008-05-071,072400
2008-05-061,093300
2008-05-051,085200
2008-04-301,069400
2008-04-291,052700
2008-04-281,066600
2008-04-261,077900
2008-04-251,077900
2008-04-241,064900
2008-04-231,066000
2008-04-221,056900
2008-04-211,065500
2008-04-181,056600
2008-04-171,048000
2008-04-161,053600
2008-04-151,034400
2008-04-141,020600
2008-04-111,018000
2008-04-101,035800
2008-04-091,021000
2008-04-081,026800
2008-04-071,029000
2008-04-041,025300
2008-04-031,027200
2008-04-021,017600
2008-04-011,017800
2008-03-310,992100
2008-03-280,986600
2008-03-270,992500
2008-03-260,983100
2008-03-251,002100
ÉvekHozam
2020+2,39%
2019+18,73%
2018-9,20%
2017+13,20%
2016+10,35%
2015-9,42%
2014-1,17%
2013-3,79%
2012+15,86%
2011-17,91%
2010+16,99%
2009+67,36%
2008-44,69%
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.