Allianz Indexkövető Részvény Nyilvános Nyíltvégű Alap

Allianz Alapkezelő Zrt.

Befektetési alap megnevezése: Allianz Indexkövető Részvény Nyilvános Nyíltvégű Alap

ISIN: HU0000708375

Devizanem: HUF

Nettó eszközérték: 2381546896.0

Árfolyam: 1,238400

Dátum: 2020.04.02.

Kategória: Részvény

Főldrajzi kitettség: Hazai

Devizális kitettség: HUF

Egyéb kitettség: BUX

Befektetési politika: BUX Index

Alap típusa: Nyilvános nyíltvégű

Alap fajtája: Értékpapíralap

Alap kibocsátásának dátuma: 2010.01.29.

Alapkezelő: Allianz Alapkezelő Zrt.

Letétkezelő: Magyar Takarékszövetkezeti Bank Zrt.

Könyvvizsgáló: KPMG

DátumÁrfolyam
2020-04-021,238400
2020-04-011,229800
2020-03-311,259300
2020-03-301,215700
2020-03-271,219000
2020-03-261,254400
2020-03-251,243000
2020-03-241,240200
2020-03-231,173100
2020-03-201,177800
2020-03-191,121900
2020-03-181,120900
2020-03-171,199300
2020-03-161,228900
2020-03-131,300700
2020-03-121,229700
2020-03-111,390000
2020-03-101,459800
2020-03-091,448200
2020-03-061,566500
2020-03-051,620600
2020-03-041,648000
2020-03-031,647100
2020-03-021,580200
2020-02-281,530700
2020-02-271,623900
2020-02-261,655400
2020-02-251,638500
2020-02-241,688100
2020-02-211,741600
2020-02-201,742000
2020-02-191,756900
2020-02-181,732800
2020-02-171,725000
2020-02-141,708800
2020-02-131,698300
2020-02-121,692800
2020-02-111,695900
2020-02-101,695100
2020-02-071,693400
2020-02-061,679800
2020-02-051,675800
2020-02-041,670000
2020-02-031,652000
2020-01-311,640100
2020-01-301,656600
2020-01-291,654000
2020-01-281,663400
2020-01-271,673100
2020-01-241,695700
2020-01-231,707500
2020-01-221,699000
2020-01-211,681300
2020-01-201,694300
2020-01-171,692700
2020-01-161,690100
2020-01-151,698300
2020-01-141,713400
2020-01-131,732100
2020-01-101,729200
2020-01-091,734100
2020-01-081,712900
2020-01-071,696100
2020-01-061,702700
2020-01-031,759500
2020-01-021,763000
2019-12-311,757600
2019-12-301,757700
2019-12-231,754500
2019-12-201,740300
2019-12-191,753300
2019-12-181,742400
2019-12-171,718800
2019-12-161,740500
2019-12-131,746700
2019-12-121,732400
2019-12-111,702700
2019-12-101,689200
2019-12-091,704300
2019-12-061,687900
2019-12-051,687100
2019-12-041,683100
2019-12-031,643900
2019-12-021,656300
2019-11-291,669300
2019-11-281,673000
2019-11-271,665400
2019-11-261,672400
2019-11-251,692800
2019-11-221,683100
2019-11-211,667900
2019-11-201,678800
2019-11-191,666700
2019-11-181,676300
2019-11-151,658100
2019-11-141,651800
2019-11-131,651800
2019-11-121,662600
2019-11-111,645300
2019-11-081,660900
2019-11-071,667000
2019-11-061,655400
2019-10-311,612600
2019-10-301,637100
2019-10-291,624100
2019-10-281,604500
2019-10-251,613100
2019-10-241,625300
2019-10-221,601100
2019-10-181,562400
2019-10-171,558200
2019-10-161,546300
2019-10-151,553000
2019-10-141,559000
2019-10-111,543800
2019-10-101,510700
2019-10-091,513900
2019-10-081,511900
2019-10-071,523500
2019-10-041,524500
2019-10-031,514000
2019-10-021,509400
2019-10-011,535900
2019-09-301,554700
2019-09-271,565900
2019-09-261,552400
2019-09-251,553200
2019-09-241,564500
2019-09-231,562700
2019-09-201,575100
2019-09-191,567800
2019-09-181,568300
2019-09-171,555500
2019-09-161,564100
2019-09-131,543900
2019-09-121,535600
2019-09-111,540900
2019-09-101,531500
2019-09-091,551900
2019-09-061,545500
2019-09-051,540500
2019-09-041,524200
2019-09-031,510900
2019-09-021,522500
2019-08-301,526000
2019-08-291,505800
2019-08-281,484500
2019-08-271,499900
2019-08-261,521200
2019-08-231,516100
2019-08-221,511300
2019-08-211,521200
2019-08-161,535200
2019-08-151,535800
2019-08-141,540400
2019-08-131,563000
2019-08-121,569500
2019-08-091,559100
2019-08-081,550500
2019-08-071,546500
2019-08-061,537200
2019-08-051,531800
2019-08-021,548000
2019-08-011,554400
2019-07-311,565700
2019-07-301,568800
2019-07-291,575200
2019-07-261,573700
2019-07-251,588800
2019-07-241,586900
2019-07-231,589500
2019-07-221,588500
2019-07-191,602900
2019-07-181,586600
2019-07-171,575500
2019-07-161,571300
2019-07-151,565400
2019-07-121,564600
2019-07-111,566200
2019-07-101,559800
2019-07-091,549700
2019-07-081,567600
2019-07-051,577100
2019-07-041,575500
2019-07-031,576000
2019-07-021,567800
2019-07-011,562300
2019-06-281,549100
2019-06-271,555200
2019-06-261,541800
2019-06-251,541400
2019-06-241,556400
2019-06-211,554000
2019-06-201,568700
2019-06-191,576600
2019-06-181,574500
2019-06-171,568400
2019-06-141,562100
2019-06-131,557600
2019-06-121,562600
2019-06-111,587000
2019-06-071,584400
2019-06-061,578300
2019-06-051,581200
2019-06-041,584500
2019-06-031,583000
2019-05-311,575100
2019-05-301,581800
2019-05-291,575700
2019-05-281,558700
2019-05-271,548600
2019-05-241,541800
2019-05-231,541500
2019-05-221,548200
2019-05-211,524800
2019-05-201,527000
2019-05-171,536700
2019-05-161,552600
2019-05-151,552800
2019-05-141,544900
2019-05-131,562500
2019-05-101,583100
2019-05-091,588500
2019-05-081,594100
2019-05-071,584000
2019-05-061,601900
2019-04-301,639900
2019-04-291,638200
2019-04-261,661200
2019-04-251,660800
2019-04-241,680600
2019-04-231,668300
2019-04-181,651800
2019-04-171,659400
2019-04-161,651800
2019-04-151,651400
2019-04-121,656600
2019-04-111,647100
2019-04-101,629500
2019-04-091,623200
2019-04-081,614200
2019-04-051,615000
2019-04-041,616200
2019-04-031,628800
2019-04-021,629600
2019-04-011,623600
2019-03-291,609500
2019-03-281,599400
2019-03-271,595700
2019-03-261,612200
2019-03-251,607100
2019-03-221,620000
2019-03-211,621000
2019-03-201,621400
2019-03-191,623400
2019-03-181,626200
2019-03-141,597600
2019-03-131,579700
2019-03-121,569300
2019-03-111,577400
2019-03-081,557200
2019-03-071,570200
2019-03-061,588000
2019-03-051,573900
2019-03-041,569300
2019-03-011,553300
2019-02-281,559500
2019-02-271,566900
2019-02-261,578400
2019-02-251,584900
2019-02-221,578500
2019-02-211,574900
2019-02-201,569500
2019-02-191,568800
2019-02-181,572500
2019-02-151,554400
2019-02-141,543600
2019-02-131,556200
2019-02-121,566800
2019-02-111,539200
2019-02-081,536900
2019-02-071,555000
2019-02-061,571400
2019-02-051,566800
2019-02-041,581500
2019-02-011,586300
2019-01-311,581900
2019-01-301,582200
2019-01-291,593300
2019-01-281,600600
2019-01-251,585800
2019-01-241,583800
2019-01-231,581000
2019-01-221,586700
2019-01-211,584100
2019-01-181,608100
2019-01-171,595600
2019-01-161,586100
2019-01-151,573300
2019-01-141,576000
2019-01-111,584600
2019-01-101,581200
2019-01-091,580900
2019-01-081,581900
2019-01-071,572700
2019-01-041,556500
2019-01-031,538300
2019-01-021,540700
2018-12-281,518000
2018-12-271,513000
2018-12-211,535700
2018-12-201,536300
2018-12-191,550900
2018-12-181,531900
2018-12-171,539700
2018-12-141,557500
2018-12-131,554300
2018-12-121,548400
2018-12-111,547400
2018-12-101,523700
2018-12-071,529700
2018-12-061,543700
2018-12-051,579200
2018-12-041,590100
2018-12-031,576100
2018-11-301,558300
2018-11-291,548800
2018-11-281,540900
2018-11-271,538800
2018-11-261,538700
2018-11-231,530500
2018-11-221,534800
2018-11-211,532500
2018-11-201,518400
2018-11-191,528500
2018-11-161,528900
2018-11-151,519100
2018-11-141,520700
2018-11-131,487400
2018-11-121,482100
2018-11-091,501000
2018-11-081,505900
2018-11-071,485900
2018-11-061,465300
2018-11-051,470400
2018-10-311,445900
2018-10-301,418300
2018-10-291,405300
2018-10-261,398800
2018-10-251,425400
2018-10-241,419100
2018-10-191,448000
2018-10-181,459700
2018-10-171,456500
2018-10-161,458300
2018-10-151,424000
2018-10-121,415800
2018-10-111,398600
2018-10-101,434500
2018-10-091,445800
2018-10-081,432600
2018-10-051,439700
2018-10-041,447600
2018-10-031,450200
2018-10-021,437200
2018-10-011,437500
2018-09-281,448900
2018-09-271,421700
2018-09-261,403200
2018-09-251,398300
2018-09-241,395100
2018-09-211,395300
2018-09-201,409100
2018-09-191,419000
2018-09-181,408400
2018-09-171,397100
2018-09-141,414900
2018-09-131,410500
2018-09-121,408600
2018-09-111,419200
2018-09-101,451600
2018-09-071,451300
2018-09-061,453400
2018-09-051,449300
2018-09-041,442800
2018-09-031,443100
2018-08-311,453500
2018-08-301,453200
2018-08-291,453700
2018-08-281,437500
2018-08-271,432400
2018-08-241,413200
2018-08-231,413100
2018-08-221,420200
2018-08-211,445400
2018-08-171,423300
2018-08-161,424800
2018-08-151,399600
2018-08-141,406700
2018-08-131,394600
2018-08-101,413400
2018-08-091,439800
2018-08-081,444200
2018-08-071,449500
2018-08-061,456200
2018-08-031,436900
2018-08-021,408700
2018-08-011,415400
2018-07-311,397300
2018-07-301,404700
2018-07-271,405400
2018-07-261,393000
2018-07-251,367200
2018-07-241,370600
2018-07-231,374300
2018-07-201,376300
2018-07-191,373600
2018-07-181,358100
2018-07-171,359400
2018-07-161,379600
2018-07-131,394500
2018-07-121,388500
2018-07-111,372000
2018-07-101,385300
2018-07-091,396000
2018-07-061,400100
2018-07-051,422100
2018-07-041,432600
2018-07-031,417100
2018-07-021,404000
2018-06-291,414400
2018-06-281,380500
2018-06-271,393400
2018-06-261,384300
2018-06-251,373000
2018-06-221,386200
2018-06-211,372700
2018-06-201,385900
2018-06-191,370000
2018-06-181,390900
2018-06-151,412000
2018-06-141,436200
2018-06-131,405500
2018-06-121,424300
2018-06-111,434500
2018-06-081,440000
2018-06-071,466000
2018-06-061,456600
2018-06-051,437900
2018-06-041,458400
2018-06-011,410100
2018-05-311,386700
2018-05-301,366500
2018-05-291,368500
2018-05-281,387600
2018-05-251,402700
2018-05-241,407800
2018-05-231,390800
2018-05-221,427900
2018-05-181,442700
2018-05-171,472900
2018-05-161,474400
2018-05-151,478100
2018-05-141,515100
2018-05-111,477800
2018-05-101,442900
2018-05-091,437200
2018-05-081,459300
2018-05-071,473800
2018-05-041,488400
2018-05-031,478700
2018-05-021,490900
2018-04-271,504000
2018-04-261,502900
2018-04-251,494500
2018-04-241,488400
2018-04-231,497600
2018-04-201,497800
2018-04-191,519000
2018-04-181,523200
2018-04-171,499200
2018-04-161,504800
2018-04-131,507200
2018-04-121,506400
2018-04-111,492400
2018-04-101,489100
2018-04-091,505700
2018-04-061,492600
2018-04-051,496800
2018-04-041,465800
2018-04-031,489200
2018-03-291,465600
2018-03-281,447100
2018-03-271,467500
2018-03-261,459200
2018-03-231,453800
2018-03-221,470000
2018-03-211,504700
2018-03-201,493700
2018-03-191,483400
2018-03-141,530700
2018-03-131,521800
2018-03-121,528200
2018-03-091,512500
2018-03-081,522700
2018-03-071,503800
2018-03-061,496900
2018-03-051,462100
2018-03-021,455100
2018-03-011,487900
2018-02-281,501600
2018-02-271,515400
2018-02-261,521800
2018-02-231,507100
2018-02-221,523100
2018-02-211,536400
2018-02-201,524500
2018-02-191,537900
2018-02-161,543500
2018-02-151,519100
2018-02-141,516500
2018-02-131,513800
2018-02-121,510000
2018-02-091,511500
2018-02-081,533400
2018-02-071,566000
2018-02-061,530900
2018-02-051,568700
2018-02-021,576200
2018-02-011,587400
2018-01-311,585600
2018-01-301,575400
2018-01-291,598000
2018-01-261,609700
2018-01-251,595800
2018-01-241,617500
2018-01-231,638900
2018-01-221,618600
2018-01-191,580200
2018-01-181,566100
2018-01-171,561400
2018-01-161,567100
2018-01-151,563000
2018-01-121,575100
2018-01-111,571000
2018-01-101,566400
2018-01-091,575000
2018-01-081,584300
2018-01-051,580200
2018-01-041,574500
2018-01-031,564900
2018-01-021,558700
2017-12-291,556700
2017-12-281,548900
2017-12-271,549500
2017-12-221,543200
2017-12-211,547800
2017-12-201,536300
2017-12-191,535000
2017-12-181,532600
2017-12-151,529500
2017-12-141,528000
2017-12-131,512900
2017-12-121,504500
2017-12-111,487000
2017-12-081,513300
2017-12-071,518000
2017-12-061,488000
2017-12-051,486800
2017-12-041,496500
2017-12-011,511800
2017-11-301,531000
2017-11-291,536900
2017-11-281,553700
2017-11-271,561000
2017-11-241,572600
2017-11-231,583000
2017-11-221,589700
2017-11-211,566900
2017-11-201,559500
2017-11-171,556800
2017-11-161,545300
2017-11-151,530900
2017-11-141,551900
2017-11-131,556500
2017-11-101,564000
2017-11-091,597400
2017-11-081,591400
2017-11-071,579200
2017-11-061,591400
2017-11-031,577700
2017-11-021,593100
2017-10-311,572100
2017-10-301,583000
2017-10-271,574700
2017-10-261,583600
2017-10-251,581700
2017-10-241,564800
2017-10-201,553900
2017-10-191,552700
2017-10-181,552300
2017-10-171,545500
2017-10-161,553900
2017-10-131,545200
2017-10-121,540400
2017-10-111,527900
2017-10-101,511400
2017-10-091,510500
2017-10-061,508200
2017-10-051,505800
2017-10-041,507700
2017-10-031,507300
2017-10-021,500900
2017-09-291,482800
2017-09-281,479100
2017-09-271,481600
2017-09-261,484700
2017-09-251,516100
2017-09-221,519000
2017-09-211,516400
2017-09-201,516300
2017-09-191,519100
2017-09-181,527500
2017-09-151,525500
2017-09-141,522000
2017-09-131,517200
2017-09-121,515500
2017-09-111,508400
2017-09-081,497000
2017-09-071,504500
2017-09-061,508400
2017-09-051,502800
2017-09-041,492100
2017-09-011,502500
2017-08-311,517400
2017-08-301,510000
2017-08-291,499700
2017-08-281,517800
2017-08-251,514600
2017-08-241,512500
2017-08-231,504500
2017-08-221,499300
2017-08-211,478400
2017-08-181,473500
2017-08-171,482200
2017-08-161,470500
2017-08-151,466000
2017-08-141,467200
2017-08-111,467800
2017-08-101,468200
2017-08-091,458500
2017-08-081,466300
2017-08-071,473200
2017-08-041,462900
2017-08-031,452300
2017-08-021,437500
2017-08-011,427200
2017-07-311,426700
2017-07-281,426200
2017-07-271,429300
2017-07-261,418800
2017-07-251,407800
2017-07-241,410800
2017-07-211,421800
2017-07-201,413700
2017-07-191,428300
2017-07-181,432900
2017-07-171,442500
2017-07-141,433800
2017-07-131,442900
2017-07-121,432300
2017-07-111,427400
2017-07-101,426500
2017-07-071,417900
2017-07-061,422300
2017-07-051,409800
2017-07-041,393700
2017-07-031,389400
2017-06-301,406800
2017-06-291,404400
2017-06-281,417100
2017-06-271,425600
2017-06-261,429600
2017-06-231,425200
2017-06-221,431900
2017-06-211,438400
2017-06-201,441900
2017-06-191,440300
2017-06-161,423100
2017-06-151,424100
2017-06-141,443200
2017-06-131,428800
2017-06-121,417000
2017-06-091,418400
2017-06-081,413700
2017-06-071,405100
2017-06-061,402600
2017-06-021,413000
2017-06-011,398500
2017-05-311,390900
2017-05-301,382400
2017-05-291,375700
2017-05-261,384700
2017-05-251,384500
2017-05-241,380600
2017-05-231,400100
2017-05-221,406000
2017-05-191,404700
2017-05-181,392100
2017-05-171,377400
2017-05-161,374500
2017-05-151,389900
2017-05-121,389100
2017-05-111,365800
2017-05-101,358200
2017-05-091,351900
2017-05-081,325400
2017-05-051,326500
2017-05-041,303100
2017-05-031,294500
2017-05-021,327400
2017-04-281,330100
2017-04-271,330300
2017-04-261,340300
2017-04-251,353100
2017-04-241,342000
2017-04-211,331700
2017-04-201,331300
2017-04-191,320600
2017-04-181,314000
2017-04-131,318200
2017-04-121,309800
2017-04-111,301400
2017-04-101,312100
2017-04-071,316800
2017-04-061,314800
2017-04-051,308900
2017-04-041,290700
2017-04-031,284400
2017-03-311,278300
2017-03-301,298800
2017-03-291,302500
2017-03-281,305100
2017-03-271,288600
2017-03-241,297500
2017-03-231,298900
2017-03-221,286800
2017-03-211,295700
2017-03-201,308200
2017-03-171,325600
2017-03-161,335600
2017-03-141,318400
2017-03-131,319500
2017-03-101,321500
2017-03-091,332000
2017-03-081,314500
2017-03-071,311200
2017-03-061,341800
2017-03-031,343200
2017-03-021,342400
2017-03-011,350200
2017-02-281,298200
2017-02-271,331200
2017-02-241,332100
2017-02-231,358700
2017-02-221,381700
2017-02-211,390300
2017-02-201,376500
2017-02-171,370700
2017-02-161,367400
2017-02-151,377100
2017-02-141,366700
2017-02-131,351700
2017-02-101,344100
2017-02-091,335900
2017-02-081,321400
2017-02-071,319100
2017-02-061,313100
2017-02-031,334000
2017-02-021,320900
2017-02-011,321500
2017-01-311,317300
2017-01-301,317300
2017-01-271,327000
2017-01-261,335500
2017-01-251,330800
2017-01-241,326200
2017-01-231,335100
2017-01-201,334100
2017-01-191,327200
2017-01-181,332400
2017-01-171,330100
2017-01-161,338800
2017-01-131,337000
2017-01-121,337900
2017-01-111,338200
2017-01-101,340800
2017-01-091,333700
2017-01-061,333900
2017-01-051,329700
2017-01-041,325600
2017-01-031,306000
2017-01-021,303300
2016-12-301,299600
2016-12-291,293200
2016-12-281,300800
2016-12-271,294300
2016-12-231,285000
2016-12-221,287600
2016-12-211,290500
2016-12-201,288400
2016-12-191,285900
2016-12-161,295300
2016-12-151,285800
2016-12-141,275100
2016-12-131,257600
2016-12-121,244600
2016-12-091,243600
2016-12-081,245500
2016-12-071,226400
2016-12-061,223500
2016-12-051,224300
2016-12-021,212700
2016-12-011,220500
2016-11-301,221100
2016-11-291,213100
2016-11-281,220700
2016-11-251,220000
2016-11-241,227200
2016-11-231,227300
2016-11-221,230600
2016-11-211,225000
2016-11-181,225500
2016-11-171,219000
2016-11-161,220300
2016-11-151,226700
2016-11-141,226200
2016-11-111,242100
2016-11-101,243800
2016-11-091,236700
2016-11-081,235900
2016-11-071,236300
2016-11-041,222500
2016-11-031,216500
2016-11-021,201500
2016-10-281,214000
2016-10-271,209400
2016-10-261,216000
2016-10-251,210200
2016-10-241,214100
2016-10-211,204600
2016-10-201,194900
2016-10-191,188300
2016-10-181,182500
2016-10-171,166000
2016-10-141,157300
2016-10-131,146600
2016-10-121,157800
2016-10-111,161100
2016-10-101,165000
2016-10-071,160000
2016-10-061,158300
2016-10-051,162000
2016-10-041,165600
2016-10-031,142700
2016-09-301,129100
2016-09-291,142200
2016-09-281,121400
2016-09-271,121900
2016-09-261,130200
2016-09-231,148400
2016-09-221,156200
2016-09-211,154400
2016-09-201,152700
2016-09-191,167400
2016-09-161,148400
2016-09-151,150100
2016-09-141,148300
2016-09-131,137400
2016-09-121,151500
2016-09-091,163200
2016-09-081,165700
2016-09-071,171400
2016-09-061,169700
2016-09-051,162000
2016-09-021,153200
2016-09-011,147300
2016-08-311,144100
2016-08-301,147600
2016-08-291,142500
2016-08-261,135100
2016-08-251,137200
2016-08-241,144100
2016-08-231,135100
2016-08-221,129100
2016-08-191,130300
2016-08-181,134900
2016-08-171,138600
2016-08-161,133700
2016-08-151,141900
2016-08-121,140000
2016-08-111,128600
2016-08-101,127500
2016-08-091,131500
2016-08-081,122100
2016-08-051,120400
2016-08-041,131100
2016-08-031,108800
2016-08-021,114700
2016-08-011,127000
2016-07-291,133500
2016-07-281,133600
2016-07-271,139900
2016-07-261,149600
2016-07-251,147100
2016-07-221,143000
2016-07-211,142300
2016-07-201,131600
2016-07-191,124900
2016-07-181,111900
2016-07-151,111100
2016-07-141,115200
2016-07-131,116400
2016-07-121,125000
2016-07-111,126100
2016-07-081,110100
2016-07-071,108000
2016-07-061,088300
2016-07-051,085700
2016-07-041,079100
2016-07-011,081500
2016-06-301,081500
2016-06-291,084300
2016-06-281,078400
2016-06-271,043800
2016-06-241,057900
2016-06-231,107400
2016-06-221,101900
2016-06-211,102800
2016-06-201,092600
2016-06-171,079200
2016-06-161,061200
2016-06-151,081800
2016-06-141,062000
2016-06-131,062200
2016-06-101,090300
2016-06-091,109000
2016-06-081,126100
2016-06-071,125600
2016-06-061,113300
2016-06-031,115300
2016-06-021,118500
2016-06-011,109500
2016-05-311,090300
2016-05-301,113900
2016-05-271,110900
2016-05-261,096300
2016-05-251,098300
2016-05-241,098700
2016-05-231,084600
2016-05-201,087200
2016-05-191,058900
2016-05-181,070600
2016-05-171,079700
2016-05-131,092600
2016-05-121,104700
2016-05-111,104600
2016-05-101,106900
2016-05-091,095800
2016-05-061,075500
2016-05-051,080200
2016-05-041,078900
2016-05-031,092500
2016-05-021,106000
2016-04-291,106300
2016-04-281,105000
2016-04-271,111200
2016-04-261,106000
2016-04-251,108100
2016-04-221,101800
2016-04-211,112400
2016-04-201,120100
2016-04-191,123300
2016-04-181,115600
2016-04-151,118200
2016-04-141,109200
2016-04-131,088200
2016-04-121,072600
2016-04-111,082300
2016-04-081,092800
2016-04-071,088100
2016-04-061,084100
2016-04-051,080600
2016-04-041,088900
2016-04-011,084900
2016-03-311,090800
2016-03-301,085200
2016-03-291,061300
2016-03-251,049700
2016-03-241,049700
2016-03-231,059800
2016-03-221,067300
2016-03-211,065700
2016-03-181,070500
2016-03-171,064000
2016-03-161,057400
2016-03-111,057500
2016-03-101,042900
2016-03-091,046700
2016-03-081,043000
2016-03-071,028900
2016-03-051,021500
2016-03-041,021500
2016-03-031,005800
2016-03-020,994800
2016-03-010,977400
2016-02-290,963500
2016-02-260,977100
2016-02-250,963500
2016-02-240,947700
2016-02-230,957200
2016-02-220,963800
2016-02-190,957300
2016-02-180,956900
2016-02-170,944600
2016-02-160,951400
2016-02-150,953600
2016-02-120,939200
2016-02-110,932200
2016-02-100,946900
2016-02-090,933500
2016-02-080,962500
2016-02-050,978200
2016-02-040,974800
2016-02-030,968300
2016-02-020,974900
2016-02-010,998500
2016-01-290,993200
2016-01-280,984300
2016-01-270,983800
2016-01-260,974500
2016-01-250,963500
2016-01-220,968700
2016-01-210,950800
2016-01-200,944500
2016-01-190,963100
2016-01-180,961700
2016-01-150,990200
2016-01-141,006600
2016-01-131,008600
2016-01-121,007600
2016-01-110,991400
2016-01-080,993900
2016-01-070,978800
2016-01-060,995700
2016-01-050,990100
2016-01-040,980800
2015-12-310,993200
2015-12-300,993300
2015-12-290,995200
2015-12-280,980000
2015-12-230,978000
2015-12-220,974300
2015-12-210,986500
2015-12-180,983200
2015-12-170,984900
2015-12-160,984600
2015-12-150,958900
2015-12-140,956100
2015-12-120,961300
2015-12-110,961300
2015-12-100,975800
2015-12-090,974000
2015-12-080,969700
2015-12-070,969700
2015-12-040,982300
2015-12-030,984700
2015-12-020,984400
2015-12-010,991300
2015-11-300,988100
2015-11-270,986000
2015-11-260,990900
2015-11-250,981900
2015-11-240,973000
2015-11-230,976900
2015-11-200,962000
2015-11-190,959700
2015-11-180,968600
2015-11-170,951100
2015-11-160,932300
2015-11-130,932000
2015-11-120,938400
2015-11-110,936900
2015-11-100,932200
2015-11-090,935900
2015-11-060,927800
2015-11-050,921300
2015-11-040,918400
2015-11-030,900500
2015-11-020,898600
2015-10-300,897700
2015-10-290,894300
2015-10-280,919000
2015-10-270,924500
2015-10-260,920600
2015-10-220,911700
2015-10-210,897700
2015-10-200,902100
2015-10-190,910700
2015-10-160,910900
2015-10-150,917400
2015-10-140,912500
2015-10-130,913200
2015-10-120,918300
2015-10-090,914800
2015-10-080,901000
2015-10-070,891100
2015-10-060,881900
2015-10-050,877300
2015-10-020,867100
2015-10-010,873900
2015-09-300,871400
2015-09-290,873300
2015-09-280,862300
2015-09-250,869100
2015-09-240,860100
2015-09-230,863300
2015-09-220,864500
2015-09-210,886200
2015-09-180,881400
2015-09-170,878300
2015-09-160,881100
2015-09-150,881800
2015-09-140,885600
2015-09-110,880200
2015-09-100,889300
2015-09-090,881200
2015-09-080,874900
2015-09-070,890600
2015-09-040,890800
2015-09-030,901100
2015-09-020,884200
2015-09-010,882200
2015-08-310,893400
2015-08-280,891000
2015-08-270,898300
2015-08-260,885200
2015-08-250,893400
2015-08-240,868400
2015-08-190,923700
2015-08-180,918900
2015-08-170,930500
2015-08-140,931500
2015-08-130,939500
2015-08-120,927500
2015-08-110,930800
2015-08-100,941800
2015-08-080,939600
2015-08-070,939700
2015-08-060,936800
2015-08-050,951800
2015-08-040,942400
2015-08-030,945000
2015-07-310,944100
2015-07-300,941900
2015-07-290,932900
2015-07-280,935400
2015-07-270,925900
2015-07-240,935800
2015-07-230,932900
2015-07-220,935300
2015-07-210,943900
2015-07-200,939700
2015-07-170,940500
2015-07-160,941300
2015-07-150,931900
2015-07-140,926200
2015-07-130,924300
2015-07-100,923000
2015-07-090,909200
2015-07-080,893900
2015-07-070,895400
2015-07-060,910200
2015-07-030,915400
2015-07-020,921000
2015-07-010,915600
2015-06-300,916800
2015-06-290,905100
2015-06-260,912900
2015-06-250,899100
2015-06-240,914500
2015-06-230,921000
2015-06-220,911700
2015-06-190,899100
2015-06-180,901600
2015-06-170,909500
2015-06-160,908500
2015-06-150,913200
2015-06-120,916600
2015-06-110,930700
2015-06-100,920300
2015-06-090,923400
2015-06-080,915600
2015-06-050,935600
2015-06-040,934900
2015-06-030,938400
2015-06-020,938200
2015-06-010,934900
2015-05-290,938000
2015-05-280,941000
2015-05-270,942800
2015-05-260,927900
2015-05-220,931000
2015-05-210,930800
2015-05-200,932800
2015-05-190,937000
2015-05-180,933400
2015-05-150,939500
2015-05-140,931400
2015-05-130,939500
2015-05-120,945100
2015-05-110,952800
2015-05-080,954200
2015-05-070,953800
2015-05-060,958800
2015-05-050,947900
2015-05-040,946500
2015-04-300,949000
2015-04-290,936800
2015-04-280,956600
2015-04-270,958100
2015-04-240,941300
2015-04-230,925900
2015-04-220,922000
2015-04-210,919900
2015-04-200,909000
2015-04-170,896000
2015-04-160,920100
2015-04-150,927400
2015-04-140,922900
2015-04-130,933500
2015-04-100,888400
2015-04-090,876100
2015-04-080,874300
2015-04-070,859700
2015-04-030,840800
2015-04-020,840900
2015-04-010,826800
2015-03-310,827800
2015-03-300,841900
2015-03-270,839000
2015-03-260,848100
2015-03-250,844200
2015-03-240,820000
2015-03-230,811600
2015-03-200,807300
2015-03-190,794900
2015-03-180,778700
2015-03-170,783300
2015-03-160,785200
2015-03-130,784800
2015-03-120,790000
2015-03-110,786000
2015-03-100,773700
2015-03-090,773100
2015-03-060,768600
2015-03-050,752900
2015-03-040,750300
2015-03-030,749300
2015-03-020,757600
2015-02-270,765300
2015-02-260,776800
2015-02-250,779900
2015-02-240,777700
2015-02-230,765100
2015-02-200,757600
2015-02-190,760600
2015-02-180,760400
2015-02-170,754500
2015-02-160,753000
2015-02-130,761700
2015-02-120,763100
2015-02-110,748300
2015-02-100,755900
2015-02-090,743800
2015-02-060,730400
2015-02-050,725600
2015-02-040,730900
2015-02-030,726800
2015-02-020,705100
2015-01-300,697400
2015-01-290,702900
2015-01-280,712900
2015-01-270,714500
2015-01-260,712300
2015-01-230,706900
2015-01-220,707600
2015-01-210,692800
2015-01-200,687900
2015-01-190,669300
2015-01-160,667300
2015-01-150,664700
2015-01-140,680700
2015-01-130,684100
2015-01-120,684800
2015-01-100,687700
2015-01-090,687800
2015-01-080,696600
2015-01-070,686100
2015-01-060,685300
2015-01-050,694900
2014-12-310,704100
2014-12-300,704100
2014-12-290,699500
2014-12-230,700100
2014-12-220,701300
2014-12-190,695000
2014-12-180,687400
2014-12-170,689100
2014-12-160,685100
2014-12-150,718500
2014-12-130,732400
2014-12-120,732400
2014-12-110,738500
2014-12-100,745200
2014-12-090,744500
2014-12-080,750600
2014-12-050,750900
2014-12-040,736000
2014-12-030,731100
2014-12-020,727200
2014-12-010,722800
2014-11-280,734300
2014-11-270,740200
2014-11-260,743000
2014-11-250,745300
2014-11-240,735100
2014-11-210,738700
2014-11-200,741100
2014-11-190,744500
2014-11-180,738800
2014-11-170,732900
2014-11-140,736100
2014-11-130,739100
2014-11-120,738400
2014-11-110,736100
2014-11-100,746100
2014-11-070,725300
2014-11-060,726700
2014-11-050,731700
2014-11-040,726800
2014-11-030,735100
2014-10-310,733900
2014-10-300,726600
2014-10-290,716100
2014-10-280,721900
2014-10-270,725700
2014-10-220,733000
2014-10-210,741100
2014-10-200,734600
2014-10-180,747600
2014-10-170,747600
2014-10-160,733800
2014-10-150,741500
2014-10-140,748800
2014-10-130,751500
2014-10-100,749900
2014-10-090,755100
2014-10-080,750400
2014-10-070,761200
2014-10-060,763800
2014-10-030,758000
2014-10-020,750600
2014-10-010,760700
2014-09-300,758400
2014-09-290,756300
2014-09-260,747200
2014-09-250,756400
2014-09-240,767400
2014-09-230,774400
2014-09-220,785700
2014-09-190,781200
2014-09-180,795400
2014-09-170,796500
2014-09-160,794400
2014-09-150,792200
2014-09-120,792800
2014-09-110,790600
2014-09-100,793600
2014-09-090,791800
2014-09-080,787300
2014-09-050,788500
2014-09-040,790300
2014-09-030,781400
2014-09-020,763100
2014-09-010,759400
2014-08-290,755300
2014-08-280,749800
2014-08-270,765500
2014-08-260,765000
2014-08-250,759800
2014-08-220,756500
2014-08-210,763300
2014-08-190,752900
2014-08-180,751100
2014-08-150,744200
2014-08-140,740400
2014-08-130,741000
2014-08-120,726500
2014-08-110,734500
2014-08-080,727000
2014-08-070,729000
2014-08-060,738000
2014-08-050,750500
2014-08-040,750600
2014-08-010,752300
2014-07-310,745100
2014-07-300,757500
2014-07-290,759100
2014-07-280,760700
2014-07-250,759100
2014-07-240,762800
2014-07-230,764900
2014-07-220,769200
2014-07-210,762900
2014-07-180,761600
2014-07-170,765700
2014-07-160,771400
2014-07-150,770900
2014-07-140,768200
2014-07-110,760800
2014-07-100,759100
2014-07-090,764800
2014-07-080,777500
2014-07-070,786100
2014-07-040,782100
2014-07-030,789000
2014-07-020,786000
2014-07-010,784400
2014-06-300,788700
2014-06-270,794100
2014-06-260,785000
2014-06-250,801300
2014-06-240,806500
2014-06-230,808800
2014-06-200,804000
2014-06-190,809500
2014-06-180,804800
2014-06-170,793300
2014-06-160,799800
2014-06-130,797600
2014-06-120,802500
2014-06-110,806500
2014-06-100,809300
2014-06-060,809100
2014-06-050,804700
2014-06-040,810300
2014-06-030,811900
2014-06-020,819000
2014-05-300,817500
2014-05-290,809400
2014-05-280,805800
2014-05-270,809100
2014-05-260,811500
2014-05-230,815300
2014-05-220,811100
2014-05-210,802500
2014-05-200,799300
2014-05-190,792200
2014-05-160,783500
2014-05-150,775400
2014-05-140,777200
2014-05-130,771300
2014-05-120,775600
2014-05-100,772400
2014-05-090,772500
2014-05-080,770300
2014-05-070,765500
2014-05-060,752200
2014-05-050,740400
2014-04-300,743000
2014-04-290,750600
2014-04-280,747400
2014-04-250,748900
2014-04-240,749200
2014-04-230,757500
2014-04-220,761900
2014-04-180,754300
2014-04-170,754400
2014-04-160,742300
2014-04-150,739900
2014-04-140,758800
2014-04-110,766000
2014-04-100,772700
2014-04-090,773800
2014-04-080,769600
2014-04-070,772000
2014-04-040,767000
2014-04-030,774400
2014-04-020,768400
2014-04-010,752600
2014-03-310,748000
2014-03-280,742200
2014-03-270,725500
2014-03-260,723900
2014-03-250,718500
2014-03-240,718600
2014-03-210,715700
2014-03-200,723900
2014-03-190,728200
2014-03-180,724600
2014-03-170,717400
2014-03-140,691200
2014-03-130,690900
2014-03-120,699000
2014-03-110,710000
2014-03-100,717900
2014-03-070,731800
2014-03-060,742700
2014-03-050,746100
2014-03-040,758000
2014-03-030,731300
2014-02-280,757900
2014-02-270,742300
2014-02-260,759200
2014-02-250,757500
2014-02-240,777400
2014-02-210,773000
2014-02-200,772600
2014-02-190,780200
2014-02-180,782600
2014-02-170,781500
2014-02-140,779400
2014-02-130,770500
2014-02-120,772100
2014-02-110,782100
2014-02-100,774700
2014-02-070,774500
2014-02-060,774000
2014-02-050,784700
2014-02-040,792200
2014-02-030,793900
2014-01-310,811300
2014-01-300,797200
2014-01-290,794600
2014-01-280,801200
2014-01-270,805200
2014-01-240,817100
2014-01-230,837300
2014-01-220,839400
2014-01-210,833200
2014-01-200,825300
2014-01-170,825000
2014-01-160,834000
2014-01-150,832600
2014-01-140,833000
2014-01-130,832600
2014-01-100,819400
2014-01-090,814500
2014-01-080,801200
2014-01-070,798200
2014-01-060,796600
2014-01-030,799300
2014-01-020,795500
2013-12-310,796800
2013-12-300,796800
2013-12-230,788100
2013-12-210,794000
2013-12-200,794100
2013-12-190,801900
2013-12-180,801200
2013-12-170,802000
2013-12-160,809100
2013-12-130,794000
2013-12-120,787900
2013-12-110,794400
2013-12-100,786200
2013-12-090,786500
2013-12-070,796200
2013-12-060,796200
2013-12-050,799300
2013-12-040,806800
2013-12-030,803800
2013-12-020,810800
2013-11-290,811700
2013-11-280,800600
2013-11-270,799000
2013-11-260,791800
2013-11-250,803000
2013-11-220,801500
2013-11-210,802900
2013-11-200,798400
2013-11-190,806700
2013-11-180,814400
2013-11-150,816000
2013-11-140,813500
2013-11-130,797800
2013-11-120,809500
2013-11-110,810300
2013-11-080,818600
2013-11-070,816500
2013-11-060,829600
2013-11-050,828400
2013-11-040,827500
2013-10-310,814600
2013-10-300,813200
2013-10-290,811800
2013-10-280,809300
2013-10-250,815000
2013-10-240,810900
2013-10-220,806800
2013-10-210,812600
2013-10-180,802400
2013-10-170,798500
2013-10-160,797000
2013-10-150,810000
2013-10-140,803300
2013-10-110,806900
2013-10-100,808800
2013-10-090,797300
2013-10-080,801500
2013-10-070,799100
2013-10-040,803100
2013-10-030,804800
2013-10-020,807500
2013-10-010,814600
2013-09-300,807700
2013-09-270,807700
2013-09-260,810900
2013-09-250,809200
2013-09-240,795800
2013-09-230,787500
2013-09-200,789700
2013-09-190,799200
2013-09-180,798600
2013-09-170,806300
2013-09-160,806300
2013-09-130,797500
2013-09-120,791800
2013-09-110,795900
2013-09-100,782900
2013-09-090,775800
2013-09-060,780000
2013-09-050,785700
2013-09-040,786100
2013-09-030,791200
2013-09-020,787900
2013-08-300,788300
2013-08-290,781800
2013-08-280,787700
2013-08-270,774900
2013-08-260,790400
2013-08-230,786400
2013-08-220,786800
2013-08-210,784400
2013-08-160,797900
2013-08-150,794000
2013-08-140,807500
2013-08-130,808500
2013-08-120,810800
2013-08-090,810800
2013-08-080,814900
2013-08-070,793300
2013-08-060,790600
2013-08-050,799600
2013-08-020,800000
2013-08-010,797500
2013-07-310,805100
2013-07-300,793000
2013-07-290,788500
2013-07-260,801500
2013-07-250,808900
2013-07-240,804200
2013-07-230,796200
2013-07-220,792300
2013-07-190,793000
2013-07-180,823700
2013-07-170,843100
2013-07-160,855900
2013-07-150,856000
2013-07-120,848200
2013-07-110,833700
2013-07-100,848900
2013-07-090,843800
2013-07-080,832100
2013-07-050,821000
2013-07-040,819000
2013-07-030,803000
2013-07-020,808500
2013-07-010,820900
2013-06-280,825600
2013-06-270,809000
2013-06-260,806100
2013-06-250,794900
2013-06-240,794900
2013-06-210,796300
2013-06-200,813500
2013-06-190,825700
2013-06-180,833000
2013-06-170,836800
2013-06-140,847800
2013-06-130,842500
2013-06-120,848200
2013-06-110,850000
2013-06-100,857200
2013-06-070,852300
2013-06-060,833800
2013-06-050,830900
2013-06-040,830600
2013-06-030,827600
2013-05-310,836500
2013-05-300,840100
2013-05-290,842400
2013-05-280,846400
2013-05-270,837200
2013-05-240,833500
2013-05-230,825100
2013-05-220,828800
2013-05-210,814900
2013-05-170,815900
2013-05-160,816000
2013-05-150,809600
2013-05-140,813500
2013-05-130,812400
2013-05-100,805100
2013-05-090,806000
2013-05-080,803400
2013-05-070,804600
2013-05-060,799600
2013-05-030,797300
2013-05-020,794000
2013-04-300,796100
2013-04-290,780300
2013-04-260,777700
2013-04-250,779700
2013-04-240,778400
2013-04-230,775800
2013-04-220,778100
2013-04-190,789500
2013-04-180,782600
2013-04-170,786800
2013-04-160,786600
2013-04-150,780100
2013-04-120,793800
2013-04-110,802100
2013-04-100,795700
2013-04-090,796600
2013-04-080,786400
2013-04-050,786900
2013-04-040,787600
2013-04-030,781400
2013-04-020,788600
2013-03-290,778500
2013-03-280,778600
2013-03-270,781000
2013-03-260,786200
2013-03-250,780300
2013-03-220,784900
2013-03-210,795700
2013-03-200,798400
2013-03-190,785100
2013-03-180,791500
2013-03-140,800600
2013-03-130,805500
2013-03-120,814500
2013-03-110,823200
2013-03-080,833300
2013-03-070,831700
2013-03-060,825200
2013-03-050,821600
2013-03-040,812600
2013-03-010,822300
2013-02-280,820500
2013-02-270,807200
2013-02-260,805400
2013-02-250,820600
2013-02-220,822700
2013-02-210,817400
2013-02-200,832300
2013-02-190,838700
2013-02-180,831800
2013-02-150,821000
2013-02-140,823300
2013-02-130,839300
2013-02-120,833600
2013-02-110,832300
2013-02-080,830400
2013-02-070,833700
2013-02-060,839500
2013-02-050,840500
2013-02-040,832900
2013-02-010,844700
2013-01-310,845000
2013-01-300,846200
2013-01-290,850900
2013-01-280,848400
2013-01-250,841900
2013-01-240,837000
2013-01-230,836300
2013-01-220,838200
2013-01-210,858000
2013-01-180,854600
2013-01-170,851300
2013-01-160,837300
2013-01-150,829600
2013-01-140,835200
2013-01-110,829100
2013-01-100,823600
2013-01-090,822400
2013-01-080,814100
2013-01-070,819500
2013-01-040,814900
2013-01-030,813400
2013-01-020,807300
2012-12-280,793700
2012-12-270,789000
2012-12-210,783800
2012-12-200,780500
2012-12-190,778500
2012-12-180,778200
2012-12-170,770200
2012-12-140,780400
2012-12-130,779200
2012-12-120,778900
2012-12-110,779900
2012-12-100,776100
2012-12-070,777700
2012-12-060,778000
2012-12-050,789600
2012-12-040,793000
2012-12-030,796600
2012-12-010,799100
2012-11-300,799200
2012-11-290,780900
2012-11-280,771900
2012-11-270,773100
2012-11-260,780400
2012-11-230,781900
2012-11-220,776400
2012-11-210,788500
2012-11-200,790000
2012-11-190,802500
2012-11-160,806000
2012-11-150,819800
2012-11-140,834500
2012-11-130,830100
2012-11-120,831000
2012-11-100,833600
2012-11-090,833600
2012-11-080,834800
2012-11-070,826800
2012-11-060,839800
2012-11-050,840800
2012-10-310,841000
2012-10-300,839800
2012-10-290,836300
2012-10-270,826500
2012-10-260,826500
2012-10-250,831400
2012-10-240,823500
2012-10-190,833100
2012-10-180,829800
2012-10-170,844100
2012-10-160,850100
2012-10-150,840800
2012-10-120,838200
2012-10-110,839300
2012-10-100,830500
2012-10-090,826600
2012-10-080,831300
2012-10-050,840600
2012-10-040,837700
2012-10-030,831900
2012-10-020,823700
2012-10-010,825600
2012-09-280,817100
2012-09-270,821400
2012-09-260,809500
2012-09-250,820700
2012-09-240,822000
2012-09-210,819200
2012-09-200,821400
2012-09-190,824000
2012-09-180,829900
2012-09-170,833400
2012-09-140,840500
2012-09-130,808500
2012-09-120,819600
2012-09-110,818300
2012-09-100,806500
2012-09-070,802300
2012-09-060,789700
2012-09-050,784800
2012-09-040,781300
2012-09-030,774100
2012-08-310,770900
2012-08-300,762400
2012-08-290,763500
2012-08-280,765300
2012-08-270,770500
2012-08-240,765600
2012-08-230,769900
2012-08-220,772500
2012-08-210,777100
2012-08-170,779900
2012-08-160,787600
2012-08-150,788400
2012-08-140,776400
2012-08-130,783400
2012-08-100,785600
2012-08-090,787900
2012-08-080,788600
2012-08-070,782700
2012-08-060,793100
2012-08-030,777500
2012-08-020,762500
2012-08-010,772600
2012-07-310,767200
2012-07-300,778100
2012-07-270,779800
2012-07-260,762100
2012-07-250,753300
2012-07-240,753200
2012-07-230,747600
2012-07-200,765300
2012-07-190,763300
2012-07-180,764400
2012-07-170,761900
2012-07-160,759500
2012-07-130,750800
2012-07-120,749000
2012-07-110,763500
2012-07-100,757900
2012-07-090,755300
2012-07-060,754300
2012-07-050,763800
2012-07-040,767400
2012-07-030,770400
2012-07-020,762300
2012-06-290,765200
2012-06-280,740600
2012-06-270,749800
2012-06-260,745900
2012-06-250,741600
2012-06-220,760600
2012-06-210,772100
2012-06-200,785400
2012-06-190,786000
2012-06-180,774900
2012-06-150,761900
2012-06-140,744500
2012-06-130,749200
2012-06-120,746000
2012-06-110,741800
2012-06-080,751700
2012-06-070,750400
2012-06-060,748300
2012-06-050,724600
2012-06-040,729000
2012-06-010,724000
2012-05-310,711400
2012-05-300,706000
2012-05-290,728600
2012-05-250,725200
2012-05-240,721500
2012-05-230,717300
2012-05-220,740200
2012-05-210,734000
2012-05-180,728600
2012-05-170,719700
2012-05-160,731000
2012-05-150,745600
2012-05-140,751600
2012-05-110,765100
2012-05-100,767000
2012-05-090,760900
2012-05-080,773900
2012-05-070,784600
2012-05-040,787800
2012-05-030,789100
2012-05-020,795900
2012-04-270,805500
2012-04-260,803100
2012-04-250,804900
2012-04-240,772600
2012-04-230,756700
2012-04-210,773700
2012-04-200,773700
2012-04-190,775700
2012-04-180,775700
2012-04-170,777600
2012-04-160,767900
2012-04-130,766300
2012-04-120,788100
2012-04-110,790300
2012-04-100,797300
2012-04-060,804600
2012-04-050,804700
2012-04-040,803700
2012-04-030,811200
2012-04-020,821400
2012-03-300,823900
2012-03-290,822700
2012-03-280,824400
2012-03-270,830400
2012-03-260,844100
2012-03-230,846000
2012-03-220,837300
2012-03-210,841900
2012-03-200,849500
2012-03-190,850500
2012-03-140,855600
2012-03-130,844500
2012-03-120,834300
2012-03-090,830400
2012-03-080,820900
2012-03-070,818000
2012-03-060,822700
2012-03-050,839600
2012-03-020,853100
2012-03-010,849500
2012-02-290,852400
2012-02-280,849300
2012-02-270,847100
2012-02-240,856300
2012-02-230,842800
2012-02-220,842500
2012-02-210,848300
2012-02-200,855400
2012-02-170,846500
2012-02-160,828500
2012-02-150,845200
2012-02-140,841500
2012-02-130,847700
2012-02-100,840400
2012-02-090,859100
2012-02-080,871100
2012-02-070,868200
2012-02-060,878800
2012-02-030,869000
2012-02-020,862800
2012-02-010,846200
2012-01-310,835000
2012-01-300,843200
2012-01-270,852400
2012-01-260,846200
2012-01-250,825200
2012-01-240,833400
2012-01-230,841400
2012-01-200,834300
2012-01-190,818900
2012-01-180,803900
2012-01-170,780000
2012-01-160,769300
2012-01-130,768600
2012-01-120,754600
2012-01-110,742800
2012-01-100,756300
2012-01-090,738800
2012-01-060,713800
2012-01-050,719000
2012-01-040,734600
2012-01-030,752800
2012-01-020,759500
2011-12-300,752400
2011-12-290,765600
2011-12-280,761200
2011-12-270,768800
2011-12-230,775700
2011-12-220,773800
2011-12-210,780100
2011-12-200,782100
2011-12-190,776300
2011-12-160,756500
2011-12-150,754700
2011-12-140,743900
2011-12-130,750500
2011-12-120,759200
2011-12-090,755200
2011-12-080,749000
2011-12-070,762500
2011-12-060,770100
2011-12-050,786400
2011-12-020,773500
2011-12-010,760400
2011-11-300,781600
2011-11-290,750900
2011-11-280,745600
2011-11-250,729600
2011-11-240,752400
2011-11-230,752900
2011-11-220,750300
2011-11-210,744600
2011-11-180,755400
2011-11-170,770300
2011-11-160,742500
2011-11-150,735000
2011-11-140,730700
2011-11-110,752000
2011-11-100,720900
2011-11-090,719700
2011-11-080,740400
2011-11-070,732500
2011-11-050,745500
2011-11-040,745500
2011-11-030,742000
2011-11-020,749100
2011-10-280,781100
2011-10-270,800100
2011-10-260,771400
2011-10-250,791800
2011-10-240,788800
2011-10-210,773800
2011-10-200,760000
2011-10-190,775400
2011-10-180,772300
2011-10-170,775100
2011-10-140,774800
2011-10-130,766100
2011-10-120,769000
2011-10-110,756000
2011-10-100,747500
2011-10-070,724400
2011-10-060,743000
2011-10-050,732000
2011-10-040,692800
2011-10-030,689800
2011-09-300,701200
2011-09-290,702600
2011-09-280,693900
2011-09-270,693500
2011-09-260,663700
2011-09-230,664400
2011-09-220,673600
2011-09-210,716200
2011-09-200,725700
2011-09-190,724200
2011-09-160,745700
2011-09-150,746500
2011-09-140,739100
2011-09-130,732800
2011-09-120,735100
2011-09-080,807000
2011-09-070,821300
2011-09-060,793000
2011-09-050,785600
2011-09-020,810100
2011-09-010,811600
2011-08-310,820800
2011-08-300,804000
2011-08-290,814000
2011-08-260,792900
2011-08-250,789900
2011-08-240,799700
2011-08-230,805800
2011-08-220,804400
2011-08-190,790400
2011-08-180,804400
2011-08-170,827100
2011-08-160,813800
2011-08-150,836600
2011-08-120,800800
2011-08-110,788300
2011-08-100,772000
2011-08-090,827300
2011-08-080,848100
2011-08-050,875400
2011-08-040,890200
2011-08-030,910400
2011-08-020,922800
2011-08-010,937100
2011-07-290,958500
2011-07-280,945600
2011-07-270,950000
2011-07-260,963500
2011-07-250,970400
2011-07-220,971400
2011-07-210,973100
2011-07-200,954900
2011-07-190,948400
2011-07-180,946200
2011-07-150,982500
2011-07-140,985700
2011-07-130,991200
2011-07-120,970100
2011-07-110,972200
2011-07-080,993700
2011-07-071,001400
2011-07-060,985000
2011-07-050,996700
2011-07-041,006800
2011-07-011,015500
2011-06-301,009500
2011-06-291,010100
2011-06-281,006200
2011-06-271,000700
2011-06-240,996300
2011-06-230,992100
2011-06-221,002600
2011-06-211,000200
2011-06-201,000600
2011-06-171,010100
2011-06-161,009000
2011-06-151,015500
2011-06-141,029700
2011-06-101,023700
2011-06-091,033000
2011-06-081,032500
2011-06-071,031200
2011-06-061,025800
2011-06-031,027700
2011-06-021,040900
2011-06-011,037600
2011-05-311,041100
2011-05-301,015200
2011-05-271,027200
2011-05-261,018700
2011-05-251,014900
2011-05-241,027500
2011-05-231,001300
2011-05-201,008600
2011-05-191,017900
2011-05-181,027800
2011-05-171,024200
2011-05-161,031800
2011-05-131,040300
2011-05-121,041700
2011-05-111,053300
2011-05-101,060100
2011-05-091,052600
2011-05-061,057000
2011-05-051,055300
2011-05-041,054600
2011-05-031,061100
2011-05-021,082400
2011-04-291,077700
2011-04-281,083000
2011-04-271,075700
2011-04-261,078200
2011-04-221,069500
2011-04-211,075100
2011-04-201,070700
2011-04-191,053300
2011-04-181,039300
2011-04-151,080100
2011-04-141,061000
2011-04-131,066400
2011-04-121,060200
2011-04-111,088200
2011-04-081,090900
2011-04-071,091800
2011-04-061,086800
2011-04-051,051800
2011-03-311,028000
2011-03-301,026900
2011-03-291,014300
2011-03-281,018800
2011-03-251,027100
2011-03-241,018700
2011-03-231,000000
2011-03-221,005800
2011-03-211,006800
2011-03-190,989400
2011-03-180,989500
2011-03-170,994900
2011-03-160,978000
2011-03-110,993300
2011-03-100,987100
2011-03-090,995100
2011-03-081,010600
2011-03-071,024500
2011-03-041,024500
2011-03-031,019600
2011-03-021,011000
2011-03-011,016000
2011-02-281,034700
2011-02-251,029900
2011-02-241,007300
2011-02-230,998100
2011-02-221,008000
2011-02-210,998800
2011-02-181,005700
2011-02-171,008400
2011-02-161,006500
2011-02-150,999600
2011-02-141,007500
2011-02-110,999700
2011-02-100,987100
2011-02-091,011000
2011-02-081,029300
2011-02-071,052500
2011-02-041,040300
2011-02-031,026400
2011-02-021,033400
2011-02-011,032700
2011-01-311,015700
2011-01-281,022300
2011-01-271,040000
2011-01-261,035800
2011-01-251,020300
2011-01-241,028700
2011-01-211,028400
2011-01-201,018200
2011-01-191,025600
2011-01-181,023100
2011-01-171,001700
2011-01-140,997900
2011-01-131,003600
2011-01-121,007900
2011-01-110,998000
2011-01-100,993300
2011-01-070,998700
2011-01-061,006600
2011-01-050,992100
2011-01-040,984600
2011-01-030,975700
2010-12-300,955800
2010-12-290,962900
2010-12-280,963200
2010-12-270,965800
2010-12-230,963000
2010-12-220,966700
2010-12-210,949800
2010-12-200,953900
2010-12-170,953100
2010-12-160,953100
2010-12-150,956300
2010-12-140,960600
2010-12-130,959500
2010-12-110,964600
2010-12-100,964700
2010-12-090,974000
2010-12-080,978100
2010-12-070,975800
2010-12-060,961400
2010-12-030,967900
2010-12-020,948700
2010-12-010,958500
2010-11-300,930800
2010-11-290,912100
2010-11-260,936700
2010-11-250,963900
2010-11-240,992300
2010-11-230,990600
2010-11-221,005500
2010-11-191,015000
2010-11-181,018500
2010-11-170,996600
2010-11-160,990500
2010-11-151,009400
2010-11-120,998900
2010-11-110,979900
2010-11-101,002800
2010-11-091,052100
2010-11-081,043400
2010-11-051,047200
2010-11-041,053000
2010-11-031,041700
2010-11-021,045200
2010-10-291,045200
2010-10-281,043300
2010-10-271,039300
2010-10-261,050600
2010-10-251,057700
2010-10-221,049500
2010-10-211,069000
2010-10-201,067400
2010-10-191,060700
2010-10-181,057700
2010-10-151,058300
2010-10-141,062100
2010-10-131,068900
2010-10-121,058000
2010-10-111,063600
2010-10-081,058800
2010-10-071,064300
2010-10-061,057500
2010-10-051,049300
2010-10-041,044200
2010-10-011,042900
2010-09-301,051700
2010-09-291,033000
2010-09-281,036900
2010-09-271,046900
2010-09-241,045200
2010-09-231,040700
2010-09-221,043500
2010-09-211,045600
2010-09-201,055000
2010-09-171,062800
2010-09-161,060900
2010-09-151,079000
2010-09-141,074900
2010-09-131,072200
2010-09-101,055500
2010-09-091,067100
2010-09-081,070700
2010-09-071,051600
2010-09-061,061800
2010-09-031,048000
2010-09-021,047400
2010-09-011,054500
2010-08-311,034000
2010-08-301,007100
2010-08-271,009600
2010-08-260,996900
2010-08-250,996900
2010-08-240,990400
2010-08-231,004900
2010-08-191,006500
2010-08-181,016000
2010-08-171,023100
2010-08-161,021300
2010-08-131,012200
2010-08-121,020900
2010-08-111,020100
2010-08-101,033300
2010-08-091,055300
2010-08-061,049900
2010-08-051,053700
2010-08-041,072600
2010-08-031,059600
2010-08-021,061500
2010-07-301,021100
2010-07-291,040200
2010-07-281,032400
2010-07-271,039300
2010-07-261,018300
2010-07-231,006600
2010-07-221,021800
2010-07-211,023100
2010-07-201,006700
2010-07-191,002300
2010-07-161,032100
2010-07-151,047800
2010-07-141,051100
2010-07-131,039200
2010-07-121,029900
2010-07-091,036700
2010-07-081,039600
2010-07-070,994100
2010-07-060,987400
2010-07-050,968000
2010-07-020,970200
2010-07-010,956700
2010-06-300,966500
2010-06-290,947900
2010-06-280,958700
2010-06-250,957000
2010-06-240,979300
2010-06-230,986200
2010-06-221,000100
2010-06-211,006700
2010-06-180,981200
2010-06-170,983100
2010-06-160,983900
2010-06-150,984900
2010-06-140,985700
2010-06-110,976900
2010-06-100,968900
2010-06-090,960400
2010-06-080,970100
2010-06-070,973500
2010-06-040,977400
2010-06-031,010400
2010-06-021,020700
2010-06-010,998600
2010-05-311,014000
2010-05-281,006600
2010-05-271,008500
2010-05-260,958800
2010-05-250,950000
2010-05-210,995200
2010-05-201,008100
2010-05-191,036500
2010-05-181,069000
2010-05-171,059500
2010-05-141,063900
2010-05-131,087000
2010-05-121,078900
2010-05-111,067100
2010-05-101,093200
2010-05-070,985500
2010-05-061,050600
2010-05-051,065300
2010-05-041,087400
2010-05-031,126400
2010-04-301,136200
2010-04-291,134300
2010-04-281,115700
2010-04-271,141900
2010-04-261,144600
2010-04-231,122800
2010-04-221,098500
2010-04-211,103700
2010-04-201,092800
2010-04-191,095900
2010-04-161,129300
2010-04-151,143500
2010-04-141,150200
2010-04-131,142600
2010-04-121,154800
2010-04-091,154500
2010-04-081,123900
2010-04-071,161500
2010-04-061,162200
2010-04-021,147000
2010-04-011,142600
2010-03-311,113500
2010-03-301,116800
2010-03-291,120600
2010-03-261,132400
2010-03-251,150100
2010-03-241,122900
2010-03-231,108200
2010-03-221,097400
2010-03-191,082800
2010-03-181,103400
2010-03-171,093400
2010-03-161,100500
2010-03-121,067500
2010-03-111,051600
2010-03-101,051200
2010-03-091,030500
2010-03-081,028800
2010-03-051,021300
2010-03-040,993300
2010-03-030,988500
2010-03-020,995600
2010-03-010,991900
2010-02-260,979100
2010-02-250,949800
2010-02-240,949900
2010-02-230,960800
2010-02-220,989100
2010-02-190,983000
2010-02-180,984300
2010-02-170,997000
2010-02-160,976700
2010-02-150,962600
2010-02-120,955100
2010-02-110,952300
2010-02-100,952000
2010-02-090,950200
2010-02-080,935800
2010-02-050,932400
2010-02-040,958900
2010-02-031,003800
2010-02-021,005800
2010-02-011,008800
ÉvekHozam
2020-29,54%
2019+15,78%
2018-2,49%
2017+19,78%
2016+30,85%
2015+41,06%
2014-11,63%
2013+0,39%
2012+5,49%
2011-21,28%
2010-5,25%
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.