Befektetési alap megnevezése: CIB Kötvény Plusz Vegyes Alap
ISIN: HU0000714621
Devizanem: HUF
Nettó eszközérték: 1080604357.0
Árfolyam: 1,033300
Dátum: 2019.08.21.
Kategória: Óvatos
Főldrajzi kitettség: Hazai
Alap típusa: Nyilvános nyíltvégű
Alap fajtája: Értékpapíralap
Alap kibocsátásának dátuma: 2015.04.15.
Alapkezelő: CIB Befektetési Alapkezelő Zrt.
Letétkezelő: CIB Bank Zrt.
Könyvvizsgáló: KPMG
Költségek: Vétel: Jutalékmentes Visszaváltás: 2500 HUF
Forgalmazási helyek: CIB Bank Zrt.
Tájékoztatók elérési helye: https://net.cib.hu/befektetesi_alapkezelo/tajekoztatok/index
| Dátum | Árfolyam |
|---|---|
| 2019-08-21 | 1,033300 |
| 2019-08-16 | 1,031700 |
| 2019-08-15 | 1,030300 |
| 2019-08-14 | 1,030300 |
| 2019-08-13 | 1,031300 |
| 2019-08-12 | 1,030700 |
| 2019-08-09 | 1,030800 |
| 2019-08-08 | 1,031600 |
| 2019-08-07 | 1,029700 |
| 2019-08-06 | 1,029300 |
| 2019-08-05 | 1,029000 |
| 2019-08-02 | 1,030500 |
| 2019-08-01 | 1,031300 |
| 2019-07-31 | 1,031100 |
| 2019-07-30 | 1,031800 |
| 2019-07-29 | 1,032400 |
| 2019-07-26 | 1,032600 |
| 2019-07-25 | 1,032200 |
| 2019-07-24 | 1,032600 |
| 2019-07-23 | 1,032300 |
| 2019-07-22 | 1,031400 |
| 2019-07-19 | 1,031100 |
| 2019-07-18 | 1,032000 |
| 2019-07-17 | 1,032000 |
| 2019-07-16 | 1,032200 |
| 2019-07-15 | 1,032200 |
| 2019-07-12 | 1,032000 |
| 2019-07-11 | 1,032200 |
| 2019-07-10 | 1,032500 |
| 2019-07-09 | 1,032600 |
| 2019-07-08 | 1,032700 |
| 2019-07-05 | 1,033400 |
| 2019-07-04 | 1,034200 |
| 2019-07-03 | 1,034300 |
| 2019-07-02 | 1,033100 |
| 2019-07-01 | 1,033100 |
| 2019-06-28 | 1,032300 |
| 2019-06-27 | 1,032200 |
| 2019-06-26 | 1,032200 |
| 2019-06-25 | 1,033200 |
| 2019-06-24 | 1,033700 |
| 2019-06-21 | 1,033700 |
| 2019-06-20 | 1,033500 |
| 2019-06-19 | 1,032700 |
| 2019-06-18 | 1,031500 |
| 2019-06-17 | 1,030200 |
| 2019-06-14 | 1,029900 |
| 2019-06-13 | 1,029600 |
| 2019-06-12 | 1,029400 |
| 2019-06-11 | 1,029400 |
| 2019-06-07 | 1,029300 |
| 2019-06-06 | 1,028400 |
| 2019-06-05 | 1,028200 |
| 2019-06-04 | 1,027100 |
| 2019-06-03 | 1,025500 |
| 2019-05-31 | 1,024900 |
| 2019-05-30 | 1,025500 |
| 2019-05-29 | 1,024500 |
| 2019-05-28 | 1,025700 |
| 2019-05-27 | 1,026100 |
| 2019-05-24 | 1,025800 |
| 2019-05-23 | 1,025300 |
| 2019-05-22 | 1,026500 |
| 2019-05-21 | 1,026500 |
| 2019-05-20 | 1,026100 |
| 2019-05-17 | 1,027100 |
| 2019-05-16 | 1,027600 |
| 2019-05-15 | 1,026700 |
| 2019-05-14 | 1,025900 |
| 2019-05-13 | 1,024300 |
| 2019-05-10 | 1,025300 |
| 2019-05-09 | 1,025100 |
| 2019-05-08 | 1,025900 |
| 2019-05-07 | 1,025900 |
| 2019-05-06 | 1,027000 |
| 2019-05-03 | 1,027700 |
| 2019-05-02 | 1,027300 |
| 2019-04-30 | 1,028300 |
| 2019-04-29 | 1,027700 |
| 2019-04-26 | 1,027300 |
| 2019-04-25 | 1,026400 |
| 2019-04-24 | 1,026500 |
| 2019-04-23 | 1,026400 |
| 2019-04-18 | 1,025600 |
| 2019-04-17 | 1,024800 |
| 2019-04-16 | 1,024900 |
| 2019-04-15 | 1,024800 |
| 2019-04-12 | 1,024900 |
| 2019-04-11 | 1,024900 |
| 2019-04-10 | 1,024900 |
| 2019-04-09 | 1,024800 |
| 2019-04-08 | 1,025400 |
| 2019-04-05 | 1,025600 |
| 2019-04-04 | 1,025200 |
| 2019-04-03 | 1,024900 |
| 2019-04-02 | 1,024600 |
| 2019-04-01 | 1,024400 |
| 2019-03-29 | 1,023400 |
| 2019-03-28 | 1,022100 |
| 2019-03-27 | 1,021900 |
| 2019-03-26 | 1,021300 |
| 2019-03-25 | 1,020300 |
| 2019-03-22 | 1,020200 |
| 2019-03-21 | 1,021500 |
| 2019-03-20 | 1,020400 |
| 2019-03-19 | 1,020400 |
| 2019-03-18 | 1,020000 |
| 2019-03-14 | 1,018700 |
| 2019-03-13 | 1,018600 |
| 2019-03-12 | 1,018100 |
| 2019-03-11 | 1,017800 |
| 2019-03-08 | 1,016500 |
| 2019-03-07 | 1,017000 |
| 2019-03-06 | 1,017600 |
| 2019-03-05 | 1,018000 |
| 2019-03-04 | 1,018100 |
| 2019-03-01 | 1,018500 |
| 2019-02-28 | 1,018100 |
| 2019-02-27 | 1,018200 |
| 2019-02-26 | 1,018200 |
| 2019-02-25 | 1,018300 |
| 2019-02-22 | 1,018000 |
| 2019-02-21 | 1,017500 |
| 2019-02-20 | 1,017800 |
| 2019-02-19 | 1,017600 |
| 2019-02-18 | 1,017200 |
| 2019-02-15 | 1,017200 |
| 2019-02-14 | 1,015600 |
| 2019-02-13 | 1,016000 |
| 2019-02-12 | 1,015700 |
| 2019-02-11 | 1,014900 |
| 2019-02-08 | 1,014600 |
| 2019-02-07 | 1,014700 |
| 2019-02-06 | 1,016200 |
| 2019-02-05 | 1,015900 |
| 2019-02-04 | 1,014200 |
| 2019-02-01 | 1,013600 |
| 2019-01-31 | 1,012900 |
| 2019-01-30 | 1,011900 |
| 2019-01-29 | 1,009900 |
| 2019-01-28 | 1,009700 |
| 2019-01-25 | 1,010600 |
| 2019-01-24 | 1,009500 |
| 2019-01-23 | 1,009200 |
| 2019-01-22 | 1,008800 |
| 2019-01-21 | 1,009600 |
| 2019-01-18 | 1,009600 |
| 2019-01-17 | 1,008700 |
| 2019-01-16 | 1,008800 |
| 2019-01-15 | 1,008700 |
| 2019-01-14 | 1,007500 |
| 2019-01-11 | 1,007800 |
| 2019-01-10 | 1,007600 |
| 2019-01-09 | 1,007600 |
| 2019-01-08 | 1,006900 |
| 2019-01-07 | 1,006300 |
| 2019-01-04 | 1,005900 |
| 2019-01-03 | 1,003600 |
| 2019-01-02 | 1,005400 |
| 2018-12-28 | 1,004300 |
| 2018-12-27 | 1,003600 |
| 2018-12-21 | 1,002000 |
| 2018-12-20 | 1,003300 |
| 2018-12-19 | 1,004900 |
| 2018-12-18 | 1,006200 |
| 2018-12-17 | 1,006000 |
| 2018-12-14 | 1,007300 |
| 2018-12-13 | 1,008600 |
| 2018-12-12 | 1,008300 |
| 2018-12-11 | 1,007300 |
| 2018-12-10 | 1,006500 |
| 2018-12-07 | 1,006900 |
| 2018-12-06 | 1,008100 |
| 2018-12-05 | 1,008700 |
| 2018-12-04 | 1,008900 |
| 2018-12-03 | 1,011400 |
| 2018-11-30 | 1,010000 |
| 2018-11-29 | 1,009100 |
| 2018-11-28 | 1,008900 |
| 2018-11-27 | 1,007000 |
| 2018-11-26 | 1,007000 |
| 2018-11-23 | 1,005300 |
| 2018-11-22 | 1,006000 |
| 2018-11-21 | 1,006000 |
| 2018-11-20 | 1,005400 |
| 2018-11-19 | 1,007300 |
| 2018-11-16 | 1,008800 |
| 2018-11-15 | 1,008600 |
| 2018-11-14 | 1,007900 |
| 2018-11-13 | 1,008700 |
| 2018-11-12 | 1,009100 |
| 2018-11-09 | 1,010800 |
| 2018-11-08 | 1,011500 |
| 2018-11-07 | 1,011900 |
| 2018-11-06 | 1,010300 |
| 2018-11-05 | 1,010900 |
| 2018-10-31 | 1,010100 |
| 2018-10-30 | 1,008700 |
| 2018-10-29 | 1,007900 |
| 2018-10-26 | 1,008000 |
| 2018-10-25 | 1,009600 |
| 2018-10-24 | 1,008100 |
| 2018-10-19 | 1,012100 |
| 2018-10-18 | 1,012300 |
| 2018-10-17 | 1,013900 |
| 2018-10-16 | 1,013700 |
| 2018-10-15 | 1,011300 |
| 2018-10-12 | 1,011400 |
| 2018-10-11 | 1,010900 |
| 2018-10-10 | 1,013900 |
| 2018-10-09 | 1,016900 |
| 2018-10-08 | 1,017600 |
| 2018-10-05 | 1,018100 |
| 2018-10-04 | 1,019200 |
| 2018-10-03 | 1,020700 |
| 2018-10-02 | 1,020900 |
| 2018-10-01 | 1,021100 |
| 2018-09-28 | 1,020900 |
| 2018-09-27 | 1,021400 |
| 2018-09-26 | 1,020900 |
| 2018-09-25 | 1,020600 |
| 2018-09-24 | 1,020600 |
| 2018-09-21 | 1,021100 |
| 2018-09-20 | 1,020900 |
| 2018-09-19 | 1,019900 |
| 2018-09-18 | 1,019600 |
| 2018-09-17 | 1,019800 |
| 2018-09-14 | 1,020100 |
| 2018-09-13 | 1,020100 |
| 2018-09-12 | 1,019600 |
| 2018-09-11 | 1,019500 |
| 2018-09-10 | 1,019600 |
| 2018-09-07 | 1,019300 |
| 2018-09-06 | 1,019400 |
| 2018-09-05 | 1,020000 |
| 2018-09-04 | 1,021200 |
| 2018-09-03 | 1,021600 |
| 2018-08-31 | 1,021600 |
| 2018-08-30 | 1,022100 |
| 2018-08-29 | 1,022600 |
| 2018-08-28 | 1,021800 |
| 2018-08-27 | 1,021800 |
| 2018-08-24 | 1,021000 |
| 2018-08-23 | 1,020400 |
| 2018-08-22 | 1,020500 |
| 2018-08-21 | 1,020000 |
| 2018-08-17 | 1,018800 |
| 2018-08-16 | 1,018600 |
| 2018-08-15 | 1,017900 |
| 2018-08-14 | 1,019200 |
| 2018-08-13 | 1,018300 |
| 2018-08-10 | 1,019600 |
| 2018-08-09 | 1,021100 |
| 2018-08-08 | 1,021400 |
| 2018-08-07 | 1,022000 |
| 2018-08-06 | 1,021700 |
| 2018-08-03 | 1,021500 |
| 2018-08-02 | 1,021000 |
| 2018-08-01 | 1,021200 |
| 2018-07-31 | 1,021900 |
| 2018-07-30 | 1,021500 |
| 2018-07-27 | 1,022200 |
| 2018-07-26 | 1,022400 |
| 2018-07-25 | 1,021700 |
| 2018-07-24 | 1,021000 |
| 2018-07-23 | 1,020100 |
| 2018-07-20 | 1,020400 |
| 2018-07-19 | 1,020800 |
| 2018-07-18 | 1,020800 |
| 2018-07-17 | 1,019800 |
| 2018-07-16 | 1,019200 |
| 2018-07-13 | 1,019400 |
| 2018-07-12 | 1,019000 |
| 2018-07-11 | 1,017900 |
| 2018-07-10 | 1,018900 |
| 2018-07-09 | 1,018200 |
| 2018-07-06 | 1,016900 |
| 2018-07-05 | 1,015800 |
| 2018-07-04 | 1,014700 |
| 2018-07-03 | 1,014300 |
| 2018-07-02 | 1,014800 |
| 2018-06-29 | 1,015300 |
| 2018-06-28 | 1,014400 |
| 2018-06-27 | 1,014900 |
| 2018-06-26 | 1,015000 |
| 2018-06-25 | 1,014900 |
| 2018-06-22 | 1,017100 |
| 2018-06-21 | 1,016500 |
| 2018-06-20 | 1,017900 |
| 2018-06-19 | 1,017800 |
| 2018-06-18 | 1,018900 |
| 2018-06-15 | 1,020000 |
| 2018-06-14 | 1,020400 |
| 2018-06-13 | 1,019600 |
| 2018-06-12 | 1,020500 |
| 2018-06-11 | 1,020800 |
| 2018-06-08 | 1,020400 |
| 2018-06-07 | 1,021100 |
| 2018-06-06 | 1,021200 |
| 2018-06-05 | 1,020800 |
| 2018-06-04 | 1,020700 |
| 2018-06-01 | 1,020700 |
| 2018-05-31 | 1,019100 |
| 2018-05-30 | 1,020500 |
| 2018-05-29 | 1,019700 |
| 2018-05-28 | 1,021400 |
| 2018-05-25 | 1,021800 |
| 2018-05-24 | 1,021800 |
| 2018-05-23 | 1,021800 |
| 2018-05-22 | 1,021900 |
| 2018-05-18 | 1,021600 |
| 2018-05-17 | 1,021700 |
| 2018-05-16 | 1,021900 |
| 2018-05-15 | 1,021700 |
| 2018-05-14 | 1,022900 |
| 2018-05-11 | 1,023200 |
| 2018-05-10 | 1,022600 |
| 2018-05-09 | 1,021300 |
| 2018-05-08 | 1,020800 |
| 2018-05-07 | 1,021400 |
| 2018-05-04 | 1,021000 |
| 2018-05-03 | 1,019800 |
| 2018-05-02 | 1,020800 |
| 2018-04-27 | 1,022800 |
| 2018-04-26 | 1,022500 |
| 2018-04-25 | 1,021500 |
| 2018-04-24 | 1,022300 |
| 2018-04-23 | 1,023800 |
| 2018-04-20 | 1,023900 |
| 2018-04-19 | 1,024900 |
| 2018-04-18 | 1,025600 |
| 2018-04-17 | 1,025500 |
| 2018-04-16 | 1,024400 |
| 2018-04-13 | 1,024100 |
| 2018-04-12 | 1,024500 |
| 2018-04-11 | 1,023700 |
| 2018-04-10 | 1,024300 |
| 2018-04-09 | 1,022900 |
| 2018-04-06 | 1,022400 |
| 2018-04-05 | 1,023900 |
| 2018-04-04 | 1,022800 |
| 2018-04-03 | 1,022400 |
| 2018-03-29 | 1,023300 |
| 2018-03-28 | 1,021800 |
| 2018-03-27 | 1,022000 |
| 2018-03-26 | 1,022100 |
| 2018-03-23 | 1,021000 |
| 2018-03-22 | 1,023000 |
| 2018-03-21 | 1,025200 |
| 2018-03-20 | 1,025200 |
| 2018-03-19 | 1,025000 |
| 2018-03-14 | 1,025800 |
| 2018-03-13 | 1,026300 |
| 2018-03-12 | 1,027300 |
| 2018-03-09 | 1,027300 |
| 2018-03-08 | 1,026100 |
| 2018-03-07 | 1,025300 |
| 2018-03-06 | 1,025100 |
| 2018-03-05 | 1,025100 |
| 2018-03-02 | 1,024000 |
| 2018-03-01 | 1,025400 |
| 2018-02-28 | 1,026700 |
| 2018-02-27 | 1,027600 |
| 2018-02-26 | 1,028800 |
| 2018-02-23 | 1,027400 |
| 2018-02-22 | 1,026300 |
| 2018-02-21 | 1,026100 |
| 2018-02-20 | 1,026600 |
| 2018-02-19 | 1,026700 |
| 2018-02-16 | 1,027100 |
| 2018-02-15 | 1,026100 |
| 2018-02-14 | 1,025100 |
| 2018-02-13 | 1,024300 |
| 2018-02-12 | 1,024400 |
| 2018-02-09 | 1,022900 |
| 2018-02-08 | 1,023800 |
| 2018-02-07 | 1,027700 |
| 2018-02-06 | 1,027100 |
| 2018-02-05 | 1,028200 |
| 2018-02-02 | 1,031500 |
| 2018-02-01 | 1,034500 |
| 2018-01-31 | 1,035800 |
| 2018-01-30 | 1,035800 |
| 2018-01-29 | 1,037200 |
| 2018-01-26 | 1,038000 |
| 2018-01-25 | 1,037200 |
| 2018-01-24 | 1,037100 |
| 2018-01-23 | 1,037700 |
| 2018-01-22 | 1,037200 |
| 2018-01-19 | 1,036400 |
| 2018-01-18 | 1,036400 |
| 2018-01-17 | 1,036700 |
| 2018-01-16 | 1,036400 |
| 2018-01-15 | 1,036700 |
| 2018-01-12 | 1,036800 |
| 2018-01-11 | 1,036300 |
| 2018-01-10 | 1,036300 |
| 2018-01-09 | 1,036800 |
| 2018-01-08 | 1,036900 |
| 2018-01-05 | 1,036700 |
| 2018-01-04 | 1,035800 |
| 2018-01-03 | 1,035100 |
| 2018-01-02 | 1,034700 |
| 2017-12-29 | 1,035000 |
| 2017-12-28 | 1,035200 |
| 2017-12-27 | 1,035600 |
| 2017-12-22 | 1,035600 |
| 2017-12-21 | 1,035800 |
| 2017-12-20 | 1,035600 |
| 2017-12-19 | 1,036200 |
| 2017-12-18 | 1,036700 |
| 2017-12-15 | 1,035900 |
| 2017-12-14 | 1,035300 |
| 2017-12-13 | 1,036100 |
| 2017-12-12 | 1,036100 |
| 2017-12-11 | 1,035900 |
| 2017-12-08 | 1,036100 |
| 2017-12-07 | 1,035400 |
| 2017-12-06 | 1,035200 |
| 2017-12-05 | 1,035300 |
| 2017-12-04 | 1,035500 |
| 2017-12-01 | 1,035500 |
| 2017-11-30 | 1,036300 |
| 2017-11-29 | 1,036200 |
| 2017-11-28 | 1,036200 |
| 2017-11-27 | 1,035300 |
| 2017-11-24 | 1,035600 |
| 2017-11-23 | 1,035400 |
| 2017-11-22 | 1,035300 |
| 2017-11-21 | 1,035300 |
| 2017-11-20 | 1,034500 |
| 2017-11-17 | 1,034200 |
| 2017-11-16 | 1,034600 |
| 2017-11-15 | 1,033800 |
| 2017-11-14 | 1,034300 |
| 2017-11-13 | 1,034800 |
| 2017-11-10 | 1,035100 |
| 2017-11-09 | 1,035800 |
| 2017-11-08 | 1,036600 |
| 2017-11-07 | 1,036800 |
| 2017-11-06 | 1,037200 |
| 2017-11-03 | 1,037200 |
| 2017-11-02 | 1,037000 |
| 2017-10-31 | 1,036400 |
| 2017-10-30 | 1,036400 |
| 2017-10-27 | 1,036500 |
| 2017-10-26 | 1,035600 |
| 2017-10-25 | 1,034900 |
| 2017-10-24 | 1,035700 |
| 2017-10-20 | 1,035700 |
| 2017-10-19 | 1,035500 |
| 2017-10-18 | 1,035800 |
| 2017-10-17 | 1,035800 |
| 2017-10-16 | 1,035500 |
| 2017-10-13 | 1,035400 |
| 2017-10-12 | 1,035100 |
| 2017-10-11 | 1,035200 |
| 2017-10-10 | 1,034900 |
| 2017-10-09 | 1,034900 |
| 2017-10-06 | 1,035000 |
| 2017-10-05 | 1,035500 |
| 2017-10-04 | 1,034900 |
| 2017-10-03 | 1,035000 |
| 2017-10-02 | 1,034800 |
| 2017-09-29 | 1,034500 |
| 2017-09-28 | 1,034100 |
| 2017-09-27 | 1,034200 |
| 2017-09-26 | 1,034200 |
| 2017-09-25 | 1,033900 |
| 2017-09-22 | 1,034000 |
| 2017-09-21 | 1,033800 |
| 2017-09-20 | 1,033900 |
| 2017-09-19 | 1,033900 |
| 2017-09-18 | 1,034000 |
| 2017-09-15 | 1,033900 |
| 2017-09-14 | 1,034000 |
| 2017-09-13 | 1,033900 |
| 2017-09-12 | 1,033900 |
| 2017-09-11 | 1,033700 |
| 2017-09-08 | 1,032400 |
| 2017-09-07 | 1,032500 |
| 2017-09-06 | 1,031800 |
| 2017-09-05 | 1,031100 |
| 2017-09-04 | 1,030900 |
| 2017-09-01 | 1,031400 |
| 2017-08-31 | 1,031300 |
| 2017-08-30 | 1,029800 |
| 2017-08-29 | 1,029200 |
| 2017-08-28 | 1,029100 |
| 2017-08-25 | 1,029400 |
| 2017-08-24 | 1,029100 |
| 2017-08-23 | 1,029100 |
| 2017-08-22 | 1,029300 |
| 2017-08-21 | 1,028200 |
| 2017-08-18 | 1,028500 |
| 2017-08-17 | 1,028900 |
| 2017-08-16 | 1,030000 |
| 2017-08-15 | 1,029500 |
| 2017-08-14 | 1,029300 |
| 2017-08-11 | 1,028100 |
| 2017-08-10 | 1,028600 |
| 2017-08-09 | 1,029900 |
| 2017-08-08 | 1,030600 |
| 2017-08-07 | 1,030400 |
| 2017-08-04 | 1,030400 |
| 2017-08-03 | 1,029700 |
| 2017-08-02 | 1,029300 |
| 2017-08-01 | 1,029700 |
| 2017-07-31 | 1,029000 |
| 2017-07-28 | 1,029300 |
| 2017-07-27 | 1,029700 |
| 2017-07-26 | 1,029800 |
| 2017-07-25 | 1,029100 |
| 2017-07-24 | 1,028900 |
| 2017-07-21 | 1,028900 |
| 2017-07-20 | 1,029400 |
| 2017-07-19 | 1,029400 |
| 2017-07-18 | 1,028700 |
| 2017-07-17 | 1,028900 |
| 2017-07-14 | 1,029000 |
| 2017-07-13 | 1,028600 |
| 2017-07-12 | 1,028100 |
| 2017-07-11 | 1,026600 |
| 2017-07-10 | 1,026800 |
| 2017-07-07 | 1,026200 |
| 2017-07-06 | 1,025900 |
| 2017-07-05 | 1,027200 |
| 2017-07-04 | 1,027300 |
| 2017-07-03 | 1,027500 |
| 2017-06-30 | 1,027100 |
| 2017-06-29 | 1,027500 |
| 2017-06-28 | 1,029800 |
| 2017-06-27 | 1,030000 |
| 2017-06-26 | 1,031100 |
| 2017-06-23 | 1,030900 |
| 2017-06-22 | 1,030800 |
| 2017-06-21 | 1,031000 |
| 2017-06-20 | 1,030600 |
| 2017-06-19 | 1,031200 |
| 2017-06-16 | 1,030300 |
| 2017-06-15 | 1,030200 |
| 2017-06-14 | 1,030700 |
| 2017-06-13 | 1,030500 |
| 2017-06-12 | 1,029900 |
| 2017-06-09 | 1,030600 |
| 2017-06-08 | 1,030300 |
| 2017-06-07 | 1,030000 |
| 2017-06-06 | 1,029500 |
| 2017-06-02 | 1,029700 |
| 2017-06-01 | 1,029100 |
| 2017-05-31 | 1,028200 |
| 2017-05-30 | 1,028000 |
| 2017-05-29 | 1,028500 |
| 2017-05-26 | 1,028400 |
| 2017-05-25 | 1,028200 |
| 2017-05-24 | 1,028500 |
| 2017-05-23 | 1,027700 |
| 2017-05-22 | 1,027200 |
| 2017-05-19 | 1,026900 |
| 2017-05-18 | 1,026000 |
| 2017-05-17 | 1,026800 |
| 2017-05-16 | 1,028600 |
| 2017-05-15 | 1,028600 |
| 2017-05-12 | 1,027500 |
| 2017-05-11 | 1,027200 |
| 2017-05-10 | 1,027700 |
| 2017-05-09 | 1,027400 |
| 2017-05-08 | 1,027200 |
| 2017-05-05 | 1,027200 |
| 2017-05-04 | 1,026700 |
| 2017-05-03 | 1,026000 |
| 2017-05-02 | 1,026200 |
| 2017-04-28 | 1,025700 |
| 2017-04-27 | 1,025300 |
| 2017-04-26 | 1,025300 |
| 2017-04-25 | 1,025200 |
| 2017-04-24 | 1,025000 |
| 2017-04-21 | 1,022900 |
| 2017-04-20 | 1,022900 |
| 2017-04-19 | 1,022700 |
| 2017-04-18 | 1,022800 |
| 2017-04-13 | 1,022600 |
| 2017-04-12 | 1,023000 |
| 2017-04-11 | 1,023000 |
| 2017-04-10 | 1,022900 |
| 2017-04-07 | 1,022800 |
| 2017-04-06 | 1,023000 |
| 2017-04-05 | 1,022600 |
| 2017-04-04 | 1,022600 |
| 2017-04-03 | 1,022400 |
| 2017-03-31 | 1,022200 |
| 2017-03-30 | 1,021500 |
| 2017-03-29 | 1,021000 |
| 2017-03-28 | 1,020200 |
| 2017-03-27 | 1,019300 |
| 2017-03-24 | 1,018900 |
| 2017-03-23 | 1,018900 |
| 2017-03-22 | 1,018600 |
| 2017-03-21 | 1,018400 |
| 2017-03-20 | 1,018300 |
| 2017-03-17 | 1,018100 |
| 2017-03-16 | 1,018200 |
| 2017-03-14 | 1,015700 |
| 2017-03-13 | 1,016000 |
| 2017-03-10 | 1,016200 |
| 2017-03-09 | 1,016000 |
| 2017-03-08 | 1,016900 |
| 2017-03-07 | 1,017800 |
| 2017-03-06 | 1,018000 |
| 2017-03-03 | 1,018500 |
| 2017-03-02 | 1,018300 |
| 2017-03-01 | 1,018400 |
| 2017-02-28 | 1,018000 |
| 2017-02-27 | 1,018200 |
| 2017-02-24 | 1,018100 |
| 2017-02-23 | 1,018300 |
| 2017-02-22 | 1,018300 |
| 2017-02-21 | 1,017500 |
| 2017-02-20 | 1,017300 |
| 2017-02-17 | 1,017200 |
| 2017-02-16 | 1,016900 |
| 2017-02-15 | 1,016800 |
| 2017-02-14 | 1,017100 |
| 2017-02-13 | 1,017400 |
| 2017-02-10 | 1,017000 |
| 2017-02-09 | 1,017100 |
| 2017-02-08 | 1,017000 |
| 2017-02-07 | 1,016500 |
| 2017-02-06 | 1,016500 |
| 2017-02-03 | 1,016900 |
| 2017-02-02 | 1,016200 |
| 2017-02-01 | 1,015800 |
| 2017-01-31 | 1,015300 |
| 2017-01-30 | 1,015100 |
| 2017-01-27 | 1,016300 |
| 2017-01-26 | 1,016400 |
| 2017-01-25 | 1,016500 |
| 2017-01-24 | 1,016600 |
| 2017-01-23 | 1,016300 |
| 2017-01-20 | 1,016100 |
| 2017-01-19 | 1,016300 |
| 2017-01-18 | 1,017600 |
| 2017-01-17 | 1,018400 |
| 2017-01-16 | 1,017800 |
| 2017-01-13 | 1,018000 |
| 2017-01-12 | 1,017900 |
| 2017-01-11 | 1,017400 |
| 2017-01-10 | 1,017100 |
| 2017-01-09 | 1,017100 |
| 2017-01-06 | 1,017200 |
| 2017-01-05 | 1,017100 |
| 2017-01-04 | 1,016300 |
| 2017-01-03 | 1,015500 |
| 2017-01-02 | 1,015200 |
| 2016-12-30 | 1,014900 |
| 2016-12-29 | 1,014500 |
| 2016-12-28 | 1,014500 |
| 2016-12-27 | 1,014700 |
| 2016-12-23 | 1,014700 |
| 2016-12-22 | 1,014500 |
| 2016-12-21 | 1,014700 |
| 2016-12-20 | 1,013600 |
| 2016-12-19 | 1,013000 |
| 2016-12-16 | 1,012200 |
| 2016-12-15 | 1,011700 |
| 2016-12-14 | 1,012200 |
| 2016-12-13 | 1,014100 |
| 2016-12-12 | 1,013000 |
| 2016-12-09 | 1,013200 |
| 2016-12-08 | 1,013300 |
| 2016-12-07 | 1,012900 |
| 2016-12-06 | 1,011100 |
| 2016-12-05 | 1,009600 |
| 2016-12-02 | 1,009000 |
| 2016-12-01 | 1,009300 |
| 2016-11-30 | 1,011100 |
| 2016-11-29 | 1,011600 |
| 2016-11-28 | 1,010600 |
| 2016-11-25 | 1,010500 |
| 2016-11-24 | 1,010100 |
| 2016-11-23 | 1,009600 |
| 2016-11-22 | 1,010200 |
| 2016-11-21 | 1,009900 |
| 2016-11-18 | 1,008800 |
| 2016-11-17 | 1,010400 |
| 2016-11-16 | 1,009900 |
| 2016-11-15 | 1,010500 |
| 2016-11-14 | 1,007800 |
| 2016-11-11 | 1,012100 |
| 2016-11-10 | 1,012600 |
| 2016-11-09 | 1,015600 |
| 2016-11-08 | 1,016400 |
| 2016-11-07 | 1,015700 |
| 2016-11-04 | 1,014100 |
| 2016-11-03 | 1,014400 |
| 2016-11-02 | 1,014400 |
| 2016-10-28 | 1,014900 |
| 2016-10-27 | 1,015000 |
| 2016-10-26 | 1,015500 |
| 2016-10-25 | 1,015800 |
| 2016-10-24 | 1,015400 |
| 2016-10-21 | 1,015000 |
| 2016-10-20 | 1,014200 |
| 2016-10-19 | 1,013300 |
| 2016-10-18 | 1,012300 |
| 2016-10-17 | 1,011200 |
| 2016-10-14 | 1,011100 |
| 2016-10-13 | 1,011000 |
| 2016-10-12 | 1,011300 |
| 2016-10-11 | 1,011700 |
| 2016-10-10 | 1,013000 |
| 2016-10-07 | 1,013100 |
| 2016-10-06 | 1,014000 |
| 2016-10-05 | 1,014300 |
| 2016-10-04 | 1,015200 |
| 2016-10-03 | 1,015300 |
| 2016-09-30 | 1,015900 |
| 2016-09-29 | 1,015700 |
| 2016-09-28 | 1,015900 |
| 2016-09-27 | 1,015900 |
| 2016-09-26 | 1,015400 |
| 2016-09-23 | 1,016400 |
| 2016-09-22 | 1,017200 |
| 2016-09-21 | 1,015600 |
| 2016-09-20 | 1,014700 |
| 2016-09-19 | 1,014800 |
| 2016-09-16 | 1,011700 |
| 2016-09-15 | 1,010700 |
| 2016-09-14 | 1,010200 |
| 2016-09-13 | 1,010700 |
| 2016-09-12 | 1,011700 |
| 2016-09-09 | 1,012500 |
| 2016-09-08 | 1,015200 |
| 2016-09-07 | 1,015200 |
| 2016-09-06 | 1,013000 |
| 2016-09-05 | 1,012200 |
| 2016-09-02 | 1,011900 |
| 2016-09-01 | 1,011800 |
| 2016-08-31 | 1,012300 |
| 2016-08-30 | 1,012700 |
| 2016-08-29 | 1,012300 |
| 2016-08-26 | 1,011900 |
| 2016-08-25 | 1,011600 |
| 2016-08-24 | 1,012400 |
| 2016-08-23 | 1,012400 |
| 2016-08-22 | 1,012000 |
| 2016-08-19 | 1,012100 |
| 2016-08-18 | 1,012000 |
| 2016-08-17 | 1,011200 |
| 2016-08-16 | 1,012100 |
| 2016-08-15 | 1,012500 |
| 2016-08-12 | 1,011900 |
| 2016-08-11 | 1,011500 |
| 2016-08-10 | 1,010300 |
| 2016-08-09 | 1,009800 |
| 2016-08-08 | 1,008400 |
| 2016-08-05 | 1,008100 |
| 2016-08-04 | 1,006900 |
| 2016-08-03 | 1,006700 |
| 2016-08-02 | 1,007800 |
| 2016-08-01 | 1,009500 |
| 2016-07-29 | 1,009700 |
| 2016-07-28 | 1,009200 |
| 2016-07-27 | 1,008500 |
| 2016-07-26 | 1,008000 |
| 2016-07-25 | 1,007000 |
| 2016-07-22 | 1,006900 |
| 2016-07-21 | 1,007100 |
| 2016-07-20 | 1,007500 |
| 2016-07-19 | 1,007600 |
| 2016-07-18 | 1,008000 |
| 2016-07-15 | 1,008700 |
| 2016-07-14 | 1,008900 |
| 2016-07-13 | 1,007400 |
| 2016-07-12 | 1,007100 |
| 2016-07-11 | 1,005300 |
| 2016-07-08 | 1,004100 |
| 2016-07-07 | 1,001900 |
| 2016-07-06 | 1,001500 |
| 2016-07-05 | 1,000500 |
| 2016-07-04 | 1,001100 |
| 2016-07-01 | 1,001400 |
| 2016-06-30 | 0,998600 |
| 2016-06-29 | 0,996300 |
| 2016-06-28 | 0,992400 |
| 2016-06-27 | 0,987900 |
| 2016-06-24 | 0,988600 |
| 2016-06-23 | 1,002200 |
| 2016-06-22 | 0,999000 |
| 2016-06-21 | 0,998000 |
| 2016-06-20 | 0,997800 |
| 2016-06-17 | 0,993900 |
| 2016-06-16 | 0,992900 |
| 2016-06-15 | 0,992800 |
| 2016-06-14 | 0,992100 |
| 2016-06-13 | 0,995900 |
| 2016-06-10 | 0,998800 |
| 2016-06-09 | 1,001300 |
| 2016-06-08 | 1,000600 |
| 2016-06-07 | 0,999800 |
| 2016-06-06 | 0,998700 |
| 2016-06-03 | 0,997400 |
| 2016-06-02 | 0,997500 |
| 2016-06-01 | 0,997800 |
| 2016-05-31 | 0,998200 |
| 2016-05-30 | 0,999500 |
| 2016-05-27 | 0,999400 |
| 2016-05-26 | 0,998600 |
| 2016-05-25 | 0,997700 |
| 2016-05-24 | 0,997000 |
| 2016-05-23 | 0,992900 |
| 2016-05-20 | 0,992700 |
| 2016-05-19 | 0,990000 |
| 2016-05-18 | 0,993300 |
| 2016-05-17 | 0,992800 |
| 2016-05-13 | 0,993100 |
| 2016-05-12 | 0,994100 |
| 2016-05-11 | 0,995000 |
| 2016-05-10 | 0,996400 |
| 2016-05-09 | 0,995100 |
| 2016-05-06 | 0,994400 |
| 2016-05-05 | 0,993300 |
| 2016-05-04 | 0,992000 |
| 2016-05-03 | 0,994600 |
| 2016-05-02 | 0,996700 |
| 2016-04-29 | 0,996400 |
| 2016-04-28 | 1,000100 |
| 2016-04-27 | 1,002000 |
| 2016-04-26 | 1,003200 |
| 2016-04-25 | 1,003800 |
| 2016-04-22 | 1,004500 |
| 2016-04-21 | 1,005200 |
| 2016-04-20 | 1,005200 |
| 2016-04-19 | 1,004500 |
| 2016-04-18 | 1,002800 |
| 2016-04-15 | 1,002200 |
| 2016-04-14 | 1,002300 |
| 2016-04-13 | 1,001200 |
| 2016-04-12 | 0,996800 |
| 2016-04-11 | 0,995500 |
| 2016-04-08 | 0,994200 |
| 2016-04-07 | 0,993000 |
| 2016-04-06 | 0,995800 |
| 2016-04-05 | 0,994800 |
| 2016-04-04 | 0,998600 |
| 2016-04-01 | 0,998300 |
| 2016-03-31 | 0,999800 |
| 2016-03-30 | 1,001100 |
| 2016-03-29 | 1,000100 |
| 2016-03-24 | 0,999000 |
| 2016-03-23 | 0,999900 |
| 2016-03-22 | 0,998500 |
| 2016-03-21 | 0,998500 |
| 2016-03-18 | 0,997700 |
| 2016-03-17 | 0,996800 |
| 2016-03-16 | 0,996700 |
| 2016-03-11 | 0,996100 |
| 2016-03-10 | 0,993800 |
| 2016-03-09 | 0,993600 |
| 2016-03-08 | 0,993300 |
| 2016-03-07 | 0,995100 |
| 2016-03-04 | 0,995000 |
| 2016-03-03 | 0,994000 |
| 2016-03-02 | 0,994300 |
| 2016-03-01 | 0,994300 |
| 2016-02-29 | 0,991700 |
| 2016-02-26 | 0,991400 |
| 2016-02-25 | 0,990700 |
| 2016-02-24 | 0,989600 |
| 2016-02-23 | 0,989100 |
| 2016-02-22 | 0,989900 |
| 2016-02-19 | 0,987800 |
| 2016-02-18 | 0,988100 |
| 2016-02-17 | 0,987900 |
| 2016-02-16 | 0,985600 |
| 2016-02-15 | 0,984200 |
| 2016-02-12 | 0,982200 |
| 2016-02-11 | 0,979500 |
| 2016-02-10 | 0,982100 |
| 2016-02-09 | 0,981600 |
| 2016-02-08 | 0,983000 |
| 2016-02-05 | 0,985200 |
| 2016-02-04 | 0,987100 |
| 2016-02-03 | 0,988200 |
| 2016-02-02 | 0,988800 |
| 2016-02-01 | 0,990800 |
| 2016-01-29 | 0,989400 |
| 2016-01-28 | 0,986200 |
| 2016-01-27 | 0,985900 |
| 2016-01-26 | 0,985700 |
| 2016-01-25 | 0,984900 |
| 2016-01-22 | 0,985500 |
| 2016-01-21 | 0,982400 |
| 2016-01-20 | 0,981300 |
| 2016-01-19 | 0,982800 |
| 2016-01-18 | 0,982300 |
| 2016-01-15 | 0,983000 |
| 2016-01-14 | 0,985800 |
| 2016-01-13 | 0,986500 |
| 2016-01-12 | 0,986100 |
| 2016-01-11 | 0,983600 |
| 2016-01-08 | 0,983600 |
| 2016-01-07 | 0,986600 |
| 2016-01-06 | 0,989000 |
| 2016-01-05 | 0,990300 |
| 2016-01-04 | 0,989200 |
| 2015-12-30 | 0,993000 |
| 2015-12-29 | 0,993800 |
| 2015-12-28 | 0,992100 |
| 2015-12-23 | 0,992700 |
| 2015-12-22 | 0,990200 |
| 2015-12-21 | 0,989200 |
| 2015-12-18 | 0,988800 |
| 2015-12-17 | 0,990100 |
| 2015-12-16 | 0,988700 |
| 2015-12-15 | 0,986700 |
| 2015-12-14 | 0,985100 |
| 2015-12-11 | 0,986500 |
| 2015-12-10 | 0,990300 |
| 2015-12-09 | 0,991000 |
| 2015-12-08 | 0,991800 |
| 2015-12-07 | 0,992800 |
| 2015-12-04 | 0,991900 |
| 2015-12-03 | 0,994000 |
| 2015-12-02 | 0,997600 |
| 2015-12-01 | 0,999700 |
| 2015-11-30 | 0,999700 |
| 2015-11-27 | 0,999800 |
| 2015-11-26 | 0,999900 |
| 2015-11-25 | 0,999000 |
| 2015-11-24 | 0,997700 |
| 2015-11-23 | 0,998600 |
| 2015-11-20 | 0,999100 |
| 2015-11-19 | 0,997700 |
| 2015-11-18 | 0,996700 |
| 2015-11-17 | 0,995400 |
| 2015-11-16 | 0,992600 |
| 2015-11-13 | 0,990500 |
| 2015-11-12 | 0,991600 |
| 2015-11-11 | 0,994500 |
| 2015-11-10 | 0,994500 |
| 2015-11-09 | 0,993700 |
| 2015-11-06 | 0,996900 |
| 2015-11-05 | 0,997400 |
| 2015-11-04 | 0,997400 |
| 2015-11-03 | 0,997900 |
| 2015-11-02 | 0,997500 |
| 2015-10-30 | 0,996200 |
| 2015-10-29 | 0,997100 |
| 2015-10-28 | 0,998000 |
| 2015-10-27 | 0,996500 |
| 2015-10-26 | 0,997000 |
| 2015-10-22 | 0,993100 |
| 2015-10-21 | 0,990500 |
| 2015-10-20 | 0,990600 |
| 2015-10-19 | 0,991300 |
| 2015-10-16 | 0,991400 |
| 2015-10-15 | 0,990700 |
| 2015-10-14 | 0,989200 |
| 2015-10-13 | 0,990100 |
| 2015-10-12 | 0,991000 |
| 2015-10-09 | 0,991900 |
| 2015-10-08 | 0,991900 |
| 2015-10-07 | 0,990600 |
| 2015-10-06 | 0,990100 |
| 2015-10-05 | 0,989300 |
| 2015-10-02 | 0,986000 |
| 2015-10-01 | 0,984500 |
| 2015-09-30 | 0,984000 |
| 2015-09-29 | 0,980800 |
| 2015-09-28 | 0,981300 |
| 2015-09-25 | 0,984900 |
| 2015-09-24 | 0,982600 |
| 2015-09-23 | 0,983800 |
| 2015-09-22 | 0,983100 |
| 2015-09-21 | 0,985900 |
| 2015-09-18 | 0,983400 |
| 2015-09-17 | 0,985700 |
| 2015-09-16 | 0,985900 |
| 2015-09-15 | 0,984700 |
| 2015-09-14 | 0,982500 |
| 2015-09-11 | 0,983100 |
| 2015-09-10 | 0,983200 |
| 2015-09-09 | 0,983900 |
| 2015-09-08 | 0,983800 |
| 2015-09-07 | 0,981600 |
| 2015-09-04 | 0,980500 |
| 2015-09-03 | 0,983500 |
| 2015-09-02 | 0,981300 |
| 2015-09-01 | 0,980200 |
| 2015-08-31 | 0,985500 |
| 2015-08-28 | 0,986200 |
| 2015-08-27 | 0,986000 |
| 2015-08-26 | 0,979900 |
| 2015-08-25 | 0,978900 |
| 2015-08-24 | 0,976100 |
| 2015-08-19 | 0,996000 |
| 2015-08-18 | 0,998500 |
| 2015-08-17 | 0,998800 |
| 2015-08-14 | 0,998000 |
| 2015-08-13 | 0,997800 |
| 2015-08-12 | 0,996600 |
| 2015-08-11 | 0,998100 |
| 2015-08-10 | 0,999300 |
| 2015-08-07 | 0,997100 |
| 2015-08-06 | 0,998200 |
| 2015-08-05 | 0,999400 |
| 2015-08-04 | 0,998300 |
| 2015-08-03 | 0,997800 |
| 2015-07-31 | 0,997200 |
| 2015-07-30 | 0,996200 |
| 2015-07-29 | 0,996600 |
| 2015-07-28 | 0,996300 |
| 2015-07-27 | 0,994500 |
| 2015-07-24 | 0,997800 |
| 2015-07-23 | 1,000300 |
| 2015-07-22 | 0,999800 |
| 2015-07-21 | 0,999500 |
| 2015-07-20 | 1,001000 |
| 2015-07-17 | 0,999900 |
| 2015-07-16 | 0,999900 |
| 2015-07-15 | 0,996600 |
| 2015-07-14 | 0,996400 |
| 2015-07-13 | 0,996100 |
| 2015-07-10 | 0,993200 |
| 2015-07-09 | 0,988400 |
| 2015-07-08 | 0,983900 |
| 2015-07-07 | 0,985900 |
| 2015-07-06 | 0,985400 |
| 2015-07-03 | 0,989000 |
| 2015-07-02 | 0,988600 |
| 2015-07-01 | 0,990100 |
| 2015-06-30 | 0,987500 |
| 2015-06-29 | 0,987100 |
| 2015-06-26 | 0,994300 |
| 2015-06-25 | 0,993800 |
| 2015-06-24 | 0,994600 |
| 2015-06-23 | 0,995300 |
| 2015-06-22 | 0,993300 |
| 2015-06-19 | 0,987600 |
| 2015-06-18 | 0,987600 |
| 2015-06-17 | 0,984400 |
| 2015-06-16 | 0,984100 |
| 2015-06-15 | 0,982900 |
| 2015-06-12 | 0,988200 |
| 2015-06-11 | 0,989500 |
| 2015-06-10 | 0,989100 |
| 2015-06-09 | 0,989200 |
| 2015-06-08 | 0,990900 |
| 2015-06-05 | 0,994000 |
| 2015-06-04 | 0,994700 |
| 2015-06-03 | 0,998000 |
| 2015-06-02 | 0,998400 |
| 2015-06-01 | 0,999500 |
| 2015-05-29 | 0,999900 |
| 2015-05-28 | 1,001400 |
| 2015-05-27 | 1,000900 |
| 2015-05-26 | 0,999100 |
| 2015-05-22 | 1,000400 |
| 2015-05-21 | 0,999700 |
| 2015-05-20 | 0,998500 |
| 2015-05-19 | 0,997400 |
| 2015-05-18 | 0,996200 |
| 2015-05-15 | 0,994700 |
| 2015-05-14 | 0,992700 |
| 2015-05-13 | 0,991400 |
| 2015-05-12 | 0,990400 |
| 2015-05-11 | 0,994200 |
| 2015-05-08 | 0,994300 |
| 2015-05-07 | 0,990000 |
| 2015-05-06 | 0,991700 |
| 2015-05-05 | 0,993900 |
| 2015-05-04 | 0,996700 |
| 2015-04-30 | 0,995300 |
| 2015-04-29 | 0,997900 |
| 2015-04-28 | 1,001800 |
| 2015-04-27 | 1,002900 |
| 2015-04-24 | 1,001900 |
| 2015-04-23 | 1,000500 |
| 2015-04-22 | 1,001100 |
| 2015-04-21 | 1,001000 |
| 2015-04-20 | 1,003300 |
| Évek | Hozam |
|---|---|
| 2019 | +2,89% |
| 2018 | -2,97% |
| 2017 | +1,98% |
| 2016 | +2,21% |
| 2015 | -1,03% |