| TOP | VIG | OTP | EURIZON | K&H | MBH | HOLD | Erste | Raiffeisen | Származtatott | Részvény | Kötvény | Ingatlan | Pénzpiaci |
1 hónap | 2 hónap | 3 hónap | 6 hónap | 12 hónap | 24 hónap | 36 hónap | 48 hónap | 60 hónap
VIG Magyar Indexkövető Részvény Részalap R sorozat | ||||
| Évesített hozam: 21,08% | ||||
|
|
||||
| dátum | azonosító | árfolyam* | eszközérték | |
| 2024-11-07 | HU0000727482 | 1,285218 | 2.564.730.000 | |
| 2024-11-06 | HU0000727482 | 1,275287 | 2.544.910.000 | |
| 2024-11-05 | HU0000727482 | 1,248434 | 2.491.330.000 | |
| 2024-11-04 | HU0000727482 | 1,239957 | 2.474.410.000 | |
| 2024-10-31 | HU0000727482 | 1,241260 | 2.477.010.000 | |
| 2024-10-30 | HU0000727482 | 1,241618 | 2.477.730.000 | |
| 2024-10-29 | HU0000727482 | 1,246972 | 2.488.410.000 | |
| 2024-10-28 | HU0000727482 | 1,245102 | 2.484.680.000 | |
| 2024-10-25 | HU0000727482 | 1,247437 | 2.489.340.000 | |
| 2024-10-24 | HU0000727482 | 1,238307 | 2.471.120.000 | |
|
|
||||
| 2024-10-22 | HU0000727482 | 1,240270 | 2.475.040.000 | |
| 2024-10-21 | HU0000727482 | 1,242390 | 2.479.270.000 | |
| 2024-10-18 | HU0000727482 | 1,246712 | 2.487.890.000 | |
| 2024-10-17 | HU0000727482 | 1,245594 | 2.485.660.000 | |
| 2024-10-16 | HU0000727482 | 1,262758 | 2.519.910.000 | |
| 2024-10-15 | HU0000727482 | 1,255393 | 2.505.210.000 | |
| 2024-10-14 | HU0000727482 | 1,250168 | 2.494.790.000 | |
| 2024-10-11 | HU0000727482 | 1,247079 | 2.488.620.000 | |
| 2024-10-10 | HU0000727482 | 1,248190 | 2.490.840.000 | |
| 2024-10-09 | HU0000727482 | 1,242807 | 2.480.100.000 | |
| 2024-10-08 | HU0000727482 | 1,245526 | 2.485.520.000 | |
| 2024-10-07 | HU0000727482 | 1,243087 | 2.480.660.000 | |
| 2024-10-04 | HU0000727482 | 1,232780 | 2.460.090.000 | |
| 2024-10-03 | HU0000727482 | 1,219917 | 2.434.420.000 | |
| 2024-10-02 | HU0000727482 | 1,227145 | 2.448.840.000 | |
| 2024-10-01 | HU0000727482 | 1,246084 | 2.486.640.000 | |
| 2024-09-30 | HU0000727482 | 1,241617 | 2.477.720.000 | |
| 2024-09-27 | HU0000727482 | 1,251438 | 2.497.320.000 | |
| 2024-09-26 | HU0000727482 | 1,257663 | 2.509.740.000 | |
| 2024-09-25 | HU0000727482 | 1,248964 | 2.492.390.000 | |
| 2024-09-24 | HU0000727482 | 1,235401 | 2.465.320.000 | |
| 2024-09-23 | HU0000727482 | 1,227323 | 2.449.200.000 | |
| 2024-09-20 | HU0000727482 | 1,227967 | 2.450.480.000 | |
| 2024-09-19 | HU0000727482 | 1,227348 | 2.449.250.000 | |
| 2024-09-18 | HU0000727482 | 1,222212 | 2.439.000.000 | |
| 2024-09-17 | HU0000727482 | 1,220831 | 2.436.240.000 | |
| 2024-09-16 | HU0000727482 | 1,221744 | 2.438.070.000 | |
| 2024-09-13 | HU0000727482 | 1,225938 | 2.446.440.000 | |
| 2024-09-12 | HU0000727482 | 1,214717 | 2.424.040.000 | |
| 2024-09-11 | HU0000727482 | 1,205390 | 2.405.430.000 | |
| 2024-09-10 | HU0000727482 | 1,204543 | 2.403.740.000 | |
| 2024-09-09 | HU0000727482 | 1,210101 | 2.414.830.000 | |
| 2024-09-06 | HU0000727482 | 1,213769 | 2.422.150.000 | |
| 2024-09-05 | HU0000727482 | 1,215897 | 2.426.400.000 | |
| 2024-09-04 | HU0000727482 | 1,213106 | 2.420.830.000 | |
| 2024-09-03 | HU0000727482 | 1,225598 | 2.445.760.000 | |
| 2024-09-02 | HU0000727482 | 1,222575 | 2.439.720.000 | |
| 2024-08-30 | HU0000727482 | 1,223906 | 2.442.380.000 | |
| 2024-08-29 | HU0000727482 | 1,229351 | 2.453.250.000 | |
| 2024-08-28 | HU0000727482 | 1,223487 | 2.441.540.000 | |
| 2024-08-27 | HU0000727482 | 1,231598 | 2.457.730.000 | |
| 2024-08-26 | HU0000727482 | 1,233742 | 2.462.010.000 | |
| 2024-08-23 | HU0000727482 | 1,225740 | 2.446.040.000 | |
| 2024-08-22 | HU0000727482 | 1,230221 | 2.454.980.000 | |
| 2024-08-21 | HU0000727482 | 1,228878 | 2.452.300.000 | |
| 2024-08-16 | HU0000727482 | 1,214362 | 2.423.340.000 | |
| 2024-08-15 | HU0000727482 | 1,204054 | 2.402.760.000 | |
| 2024-08-14 | HU0000727482 | 1,203485 | 2.401.630.000 | |
| 2024-08-13 | HU0000727482 | 1,206681 | 2.408.010.000 | |
| 2024-08-12 | HU0000727482 | 1,215402 | 2.425.410.000 | |
| 2024-08-09 | HU0000727482 | 1,209511 | 2.413.650.000 | |
| 2024-08-08 | HU0000727482 | 1,207656 | 2.409.950.000 | |
| 2024-08-07 | HU0000727482 | 1,202011 | 2.398.690.000 | |
| 2024-08-06 | HU0000727482 | 1,181274 | 2.357.310.000 | |
| 2024-08-05 | HU0000727482 | 1,175866 | 2.346.510.000 | |
| 2024-08-02 | HU0000727482 | 1,214033 | 2.422.680.000 | |
| 2024-08-01 | HU0000727482 | 1,236487 | 2.467.490.000 | |
| 2024-07-31 | HU0000727482 | 1,245049 | 2.484.570.000 | |
| 2024-07-30 | HU0000727482 | 1,235382 | 2.465.280.000 | |
| 2024-07-29 | HU0000727482 | 1,239611 | 2.473.720.000 | |
| 2024-07-26 | HU0000727482 | 1,230406 | 2.455.350.000 | |
| 2024-07-25 | HU0000727482 | 1,223561 | 2.441.690.000 | |
| 2024-07-24 | HU0000727482 | 1,230270 | 2.455.080.000 | |
| 2024-07-23 | HU0000727482 | 1,237949 | 2.470.400.000 | |
| 2024-07-22 | HU0000727482 | 1,233753 | 2.462.030.000 | |
| 2024-07-19 | HU0000727482 | 1,226156 | 2.446.870.000 | |
| 2024-07-18 | HU0000727482 | 1,225630 | 2.445.820.000 | |
| 2024-07-17 | HU0000727482 | 1,219730 | 2.434.050.000 | |
| 2024-07-16 | HU0000727482 | 1,215854 | 2.426.310.000 | |
| 2024-07-15 | HU0000727482 | 1,223133 | 2.440.840.000 | |
| 2024-07-12 | HU0000727482 | 1,215187 | 2.424.980.000 | |
| 2024-07-11 | HU0000727482 | 1,209957 | 2.414.540.000 | |
| 2024-07-10 | HU0000727482 | 1,203065 | 2.400.790.000 | |
| 2024-07-09 | HU0000727482 | 1,197528 | 2.389.740.000 | |
| 2024-07-08 | HU0000727482 | 1,197127 | 2.388.940.000 | |
| 2024-07-05 | HU0000727482 | 1,213154 | 2.420.920.000 | |
| 2024-07-04 | HU0000727482 | 1,216486 | 2.427.570.000 | |
| 2024-07-03 | HU0000727482 | 1,206275 | 2.407.200.000 | |
| 2024-07-02 | HU0000727482 | 1,201786 | 2.398.240.000 | |
| 2024-07-01 | HU0000727482 | 1,215317 | 2.473.850.000 | |
| 2024-06-28 | HU0000727482 | 1,212419 | 2.467.950.000 | |
| 2024-06-27 | HU0000727482 | 1,202543 | 2.447.850.000 | |
| 2024-06-26 | HU0000727482 | 1,194588 | 2.431.660.000 | |
| 2024-06-25 | HU0000727482 | 1,187773 | 2.417.790.000 | |
| 2024-06-24 | HU0000727482 | 1,183753 | 2.409.600.000 | |
| 2024-06-21 | HU0000727482 | 1,184362 | 2.410.840.000 | |
| 2024-06-20 | HU0000727482 | 1,183751 | 2.409.600.000 | |
| 2024-06-19 | HU0000727482 | 1,173120 | 2.387.960.000 | |
| 2024-06-18 | HU0000727482 | 1,175501 | 2.392.810.000 | |
| 2024-06-17 | HU0000727482 | 1,173374 | 2.388.480.000 | |
| 2024-06-14 | HU0000727482 | 1,170218 | 2.382.050.000 | |
| 2024-06-13 | HU0000727482 | 1,178517 | 2.398.940.000 | |
| 2024-06-12 | HU0000727482 | 1,182561 | 2.407.180.000 | |
| 2024-06-11 | HU0000727482 | 1,174730 | 2.391.240.000 | |
| 2024-06-10 | HU0000727482 | 1,182459 | 2.406.970.000 | |
| 2024-06-07 | HU0000727482 | 1,175923 | 2.393.660.000 | |
| 2024-06-06 | HU0000727482 | 1,172605 | 2.386.910.000 | |
| 2024-06-05 | HU0000727482 | 1,160867 | 2.363.020.000 | |
| 2024-06-04 | HU0000727482 | 1,151568 | 2.344.090.000 | |
| 2024-06-03 | HU0000727482 | 1,169604 | 2.380.800.000 | |
| 2024-05-31 | HU0000727482 | 1,143508 | 2.327.680.000 | |
| 2024-05-30 | HU0000727482 | 1,146858 | 2.334.500.000 | |
| 2024-05-29 | HU0000727482 | 1,153549 | 2.348.120.000 | |
| 2024-05-28 | HU0000727482 | 1,155143 | 2.351.370.000 | |
| 2024-05-27 | HU0000727482 | 1,174981 | 2.391.750.000 | |
| 2024-05-24 | HU0000727482 | 1,159246 | 2.359.720.000 | |
| 2024-05-23 | HU0000727482 | 1,150701 | 2.342.320.000 | |
| 2024-05-22 | HU0000727482 | 1,144401 | 2.329.500.000 | |
| 2024-05-21 | HU0000727482 | 1,143600 | 2.327.870.000 | |
| 2024-05-17 | HU0000727482 | 1,147867 | 2.336.560.000 | |
| 2024-05-16 | HU0000727482 | 1,160504 | 2.362.280.000 | |
| 2024-05-15 | HU0000727482 | 1,157867 | 2.356.910.000 | |
| 2024-05-14 | HU0000727482 | 1,161371 | 2.364.040.000 | |
| 2024-05-13 | HU0000727482 | 1,162206 | 2.365.740.000 | |
| 2024-05-10 | HU0000727482 | 1,166763 | 2.375.020.000 | |
| 2024-05-09 | HU0000727482 | 1,163359 | 2.368.090.000 | |
| 2024-05-08 | HU0000727482 | 1,161103 | 2.363.500.000 | |
| 2024-05-07 | HU0000727482 | 1,161137 | 2.363.570.000 | |
| 2024-05-06 | HU0000727482 | 1,155504 | 2.352.100.000 | |
| 2024-05-03 | HU0000727482 | 1,145511 | 2.331.760.000 | |
| 2024-05-02 | HU0000727482 | 1,148233 | 2.337.300.000 | |
| 2024-04-30 | HU0000727482 | 1,148307 | 2.337.450.000 | |
| 2024-04-29 | HU0000727482 | 1,143607 | 2.327.880.000 | |
| 2024-04-26 | HU0000727482 | 1,129550 | 2.320.260.000 | |
| 2024-04-25 | HU0000727482 | 1,114402 | 2.289.140.000 | |
| 2024-04-24 | HU0000727482 | 1,118504 | 2.297.570.000 | |
| 2024-04-23 | HU0000727482 | 1,111081 | 2.282.320.000 | |
| 2024-04-22 | HU0000727482 | 1,096956 | 2.253.300.000 | |
| 2024-04-19 | HU0000727482 | 1,096203 | 2.251.760.000 | |
| 2024-04-18 | HU0000727482 | 1,106554 | 2.273.020.000 | |
| 2024-04-17 | HU0000727482 | 1,114013 | 2.288.340.000 | |
| 2024-04-16 | HU0000727482 | 1,102648 | 2.265.000.000 | |
| 2024-04-15 | HU0000727482 | 1,135626 | 2.332.740.000 | |
| 2024-04-12 | HU0000727482 | 1,133423 | 2.328.210.000 | |
| 2024-04-11 | HU0000727482 | 1,132236 | 2.325.770.000 | |
| 2024-04-10 | HU0000727482 | 1,133384 | 2.328.130.000 | |
| 2024-04-09 | HU0000727482 | 1,117549 | 2.295.610.000 | |
| 2024-04-08 | HU0000727482 | 1,120593 | 2.301.860.000 | |
| 2024-04-05 | HU0000727482 | 1,120132 | 2.300.910.000 | |
| 2024-04-04 | HU0000727482 | 1,121738 | 2.304.210.000 | |
| 2024-04-03 | HU0000727482 | 1,125946 | 2.312.850.000 | |
| 2024-04-02 | HU0000727482 | 1,109190 | 2.278.430.000 | |
| 2024-03-28 | HU0000727482 | 1,102700 | 2.265.100.000 | |
| 2024-03-27 | HU0000727482 | 1,093294 | 2.245.780.000 | |
| 2024-03-26 | HU0000727482 | 1,096510 | 2.252.390.000 | |
| 2024-03-25 | HU0000727482 | 1,098779 | 2.257.050.000 | |
| 2024-03-22 | HU0000727482 | 1,101393 | 2.262.420.000 | |
| 2024-03-21 | HU0000727482 | 1,111554 | 2.283.290.000 | |
| 2024-03-20 | HU0000727482 | 1,114128 | 2.288.580.000 | |
| 2024-03-19 | HU0000727482 | 1,113264 | 2.286.800.000 | |
| 2024-03-18 | HU0000727482 | 1,106416 | 1.263.980.000 | |
| 2024-03-14 | HU0000727482 | 1,099434 | 1.256.000.000 | |
| 2024-03-13 | HU0000727482 | 1,110830 | 1.269.020.000 | |
| 2024-03-12 | HU0000727482 | 1,124655 | 1.284.820.000 | |
| 2024-03-11 | HU0000727482 | 1,110359 | 1.268.480.000 | |
| 2024-03-08 | HU0000727482 | 1,128195 | 171.191.000 | |
| 2024-03-07 | HU0000727482 | 1,130037 | 171.470.000 | |
| 2024-03-06 | HU0000727482 | 1,126478 | 170.930.000 | |
| 2024-03-05 | HU0000727482 | 1,129406 | 118.534.000 | |
| 2024-03-04 | HU0000727482 | 1,132588 | 118.868.000 | |
| 2024-03-01 | HU0000727482 | 1,134214 | 119.039.000 | |
| 2024-02-29 | HU0000727482 | 1,126423 | 118.221.000 | |
| 2024-02-28 | HU0000727482 | 1,122096 | 117.767.000 | |
| 2024-02-27 | HU0000727482 | 1,120480 | 117.598.000 | |
| 2024-02-26 | HU0000727482 | 1,122313 | 117.790.000 | |
| 2024-02-23 | HU0000727482 | 1,122740 | 117.835.000 | |
| 2024-02-22 | HU0000727482 | 1,114938 | 117.016.000 | |
| 2024-02-21 | HU0000727482 | 1,106191 | 116.098.000 | |
| 2024-02-20 | HU0000727482 | 1,109669 | 116.463.000 | |
| 2024-02-19 | HU0000727482 | 1,111049 | 116.608.000 | |
| 2024-02-16 | HU0000727482 | 1,111110 | 116.614.000 | |
| 2024-02-15 | HU0000727482 | 1,109298 | 116.424.000 | |
| 2024-02-14 | HU0000727482 | 1,104584 | 115.929.000 | |
| 2024-02-13 | HU0000727482 | 1,093597 | 114.776.000 | |
| 2024-02-12 | HU0000727482 | 1,106706 | 116.152.000 | |
| 2024-02-09 | HU0000727482 | 1,104625 | 115.934.000 | |
| 2024-02-08 | HU0000727482 | 1,099478 | 115.393.000 | |
| 2024-02-07 | HU0000727482 | 1,100490 | 115.500.000 | |
| 2024-02-06 | HU0000727482 | 1,097846 | 115.222.000 | |
| 2024-02-05 | HU0000727482 | 1,090853 | 114.488.000 | |
| 2024-02-02 | HU0000727482 | 1,088079 | 114.197.000 | |
| 2024-02-01 | HU0000727482 | 1,084590 | 113.831.000 | |
| 2024-01-31 | HU0000727482 | 1,078139 | 113.154.000 | |
| 2024-01-30 | HU0000727482 | 1,085770 | 113.955.000 | |
| 2024-01-29 | HU0000727482 | 1,081486 | 113.505.000 | |
| 2024-01-26 | HU0000727482 | 1,073833 | 112.702.000 | |
| 2024-01-25 | HU0000727482 | 1,069007 | 112.195.000 | |
| 2024-01-24 | HU0000727482 | 1,067527 | 112.040.000 | |
| 2024-01-23 | HU0000727482 | 1,060840 | 111.338.000 | |
| 2024-01-22 | HU0000727482 | 1,059945 | 111.244.000 | |
| 2024-01-19 | HU0000727482 | 1,056467 | 110.879.000 | |
| 2024-01-18 | HU0000727482 | 1,048618 | 110.055.000 | |
| 2024-01-17 | HU0000727482 | 1,040996 | 109.255.000 | |
| 2024-01-16 | HU0000727482 | 1,047867 | 109.977.000 | |
| 2024-01-15 | HU0000727482 | 1,048118 | 110.003.000 | |
| 2024-01-12 | HU0000727482 | 1,048620 | 110.056.000 | |
| 2024-01-11 | HU0000727482 | 1,044963 | 109.672.000 | |
| 2024-01-10 | HU0000727482 | 1,044837 | 109.659.000 | |
| 2024-01-09 | HU0000727482 | 1,042891 | 109.454.000 | |
| 2024-01-08 | HU0000727482 | 1,038696 | 109.014.000 | |
| 2024-01-05 | HU0000727482 | 1,034867 | 108.612.000 | |
| 2024-01-04 | HU0000727482 | 1,035860 | 108.716.000 | |
| 2024-01-03 | HU0000727482 | 1,039297 | 109.077.000 | |
| 2024-01-02 | HU0000727482 | 1,046032 | 109.784.000 | |
| 2023-12-29 | HU0000727482 | 1,053001 | 110.515.000 | |
| 2023-12-28 | HU0000727482 | 1,049080 | 110.104.000 | |
| 2023-12-27 | HU0000727482 | 1,052397 | 110.452.000 | |
| 2023-12-22 | HU0000727482 | 1,048178 | 110.009.000 | |
| 2023-12-21 | HU0000727482 | 1,051512 | 110.359.000 | |
| 2023-12-20 | HU0000727482 | 1,054671 | 110.691.000 | |
| 2023-12-19 | HU0000727482 | 1,053991 | 110.619.000 | |
| 2023-12-18 | HU0000727482 | 1,051498 | 110.358.000 | |
| 2023-12-15 | HU0000727482 | 1,041202 | 109.277.000 | |
| 2023-12-14 | HU0000727482 | 1,039640 | 109.113.000 | |
| 2023-12-13 | HU0000727482 | 1,038472 | 108.991.000 | |
| 2023-12-12 | HU0000727482 | 1,036697 | 108.804.000 | |
| 2023-12-11 | HU0000727482 | 1,033498 | 108.469.000 | |
| 2023-12-08 | HU0000727482 | 1,033674 | 108.487.000 | |
| 2023-12-07 | HU0000727482 | 1,026487 | 107.733.000 | |
| 2023-12-06 | HU0000727482 | 1,024970 | 107.574.000 | |
| 2023-12-05 | HU0000727482 | 1,020303 | 107.084.000 | |
| 2023-12-04 | HU0000727482 | 1,016619 | 106.697.000 | |
| 2023-12-01 | HU0000727482 | 1,017083 | 106.746.000 | |
| 2023-11-30 | HU0000727482 | 1,006818 | 105.668.000 | |
| 2023-11-29 | HU0000727482 | 1,001963 | 105.159.000 | |
| 2023-11-28 | HU0000727482 | 1,004967 | 105.474.000 | |
| 2023-11-27 | HU0000727482 | 1,001195 | 105.078.000 | |
| 2023-11-24 | HU0000727482 | 1,004685 | 105.445.000 | |
| 2023-11-23 | HU0000727482 | 1,004295 | 105.404.000 | |
| 2023-11-22 | HU0000727482 | 1,008343 | 105.828.000 | |
| 2023-11-21 | HU0000727482 | 1,003329 | 105.302.000 | |
| 2023-11-20 | HU0000727482 | 1,002047 | 105.168.000 | |
| 2023-11-17 | HU0000727482 | 0,997097 | 104.648.000 | |
| 2023-11-16 | HU0000727482 | 0,992095 | 104.123.000 | |
| 2023-11-15 | HU0000727482 | 0,994885 | 104.416.000 | |
| 2023-11-14 | HU0000727482 | 0,997456 | 104.686.000 | |
| 2023-11-13 | HU0000727482 | 0,981702 | 103.032.000 | |
| 2023-11-10 | HU0000727482 | 0,980399 | 102.896.000 | |
| 2023-11-09 | HU0000727482 | 0,982076 | 103.072.000 | |
| 2023-11-08 | HU0000727482 | 0,981963 | 103.060.000 | |
| 2023-11-07 | HU0000727482 | 0,984913 | 103.369.000 | |
| 2023-11-06 | HU0000727482 | 0,985484 | 103.429.000 | |
| 2023-11-03 | HU0000727482 | 0,987874 | 103.680.000 | |
| 2023-11-02 | HU0000727482 | 0,974366 | 102.262.000 | |
| 2023-10-31 | HU0000727482 | 0,964437 | 101.220.000 | |
| 2023-10-30 | HU0000727482 | 0,964418 | 101.218.000 | |
| 2023-10-27 | HU0000727482 | 0,962611 | 101.029.000 | |
| 2023-10-26 | HU0000727482 | 0,965984 | 101.383.000 | |
| 2023-10-25 | HU0000727482 | 0,969435 | 101.745.000 | |
| 2023-10-24 | HU0000727482 | 0,965515 | 101.334.000 | |
| 2023-10-20 | HU0000727482 | 0,966839 | 101.473.000 | |
| 2023-10-19 | HU0000727482 | 0,978082 | 102.652.000 | |
| 2023-10-18 | HU0000727482 | 0,980832 | 102.941.000 | |
| 2023-10-17 | HU0000727482 | 0,992526 | 104.168.000 | |
| 2023-10-16 | HU0000727482 | 0,991863 | 104.099.000 | |
| 2023-10-13 | HU0000727482 | 0,984365 | 103.312.000 | |
| 2023-10-12 | HU0000727482 | 0,985390 | 103.419.000 | |
| 2023-10-11 | HU0000727482 | 0,987073 | 103.596.000 | |
| 2023-10-10 | HU0000727482 | 0,985162 | 103.396.000 | |
| 2023-10-09 | HU0000727482 | 0,976192 | 102.454.000 | |
| 2023-10-06 | HU0000727482 | 0,972799 | 102.098.000 | |
| 2023-10-05 | HU0000727482 | 0,970771 | 101.885.000 | |
| 2023-10-04 | HU0000727482 | 0,973389 | 102.160.000 | |
| 2023-10-03 | HU0000727482 | 0,971798 | 101.993.000 | |
| 2023-10-02 | HU0000727482 | 0,976698 | 102.507.000 | |
| 2023-09-29 | HU0000727482 | 0,983319 | 103.202.000 | |
| 2023-09-28 | HU0000727482 | 0,985612 | 103.443.000 | |
| 2023-09-27 | HU0000727482 | 0,978747 | 102.722.000 | |
| 2023-09-26 | HU0000727482 | 0,981262 | 102.986.000 | |
| 2023-09-25 | HU0000727482 | 0,986458 | 103.532.000 | |
| 2023-09-22 | HU0000727482 | 0,982531 | 103.119.000 | |
| 2023-09-21 | HU0000727482 | 0,978725 | 102.720.000 | |
| 2023-09-20 | HU0000727482 | 0,984616 | 103.338.000 | |
| 2023-09-19 | HU0000727482 | 0,984521 | 103.328.000 | |
| 2023-09-18 | HU0000727482 | 0,987455 | 103.636.000 | |
| 2023-09-15 | HU0000727482 | 0,989458 | 103.846.000 | |
| 2023-09-14 | HU0000727482 | 0,990403 | 103.946.000 | |
| 2023-09-13 | HU0000727482 | 0,985313 | 103.411.000 | |
| 2023-09-12 | HU0000727482 | 0,987957 | 103.689.000 | |
| 2023-09-11 | HU0000727482 | 0,985436 | 103.424.000 | |
| 2023-09-08 | HU0000727482 | 0,985134 | 103.393.000 | |
| 2023-09-07 | HU0000727482 | 0,991171 | 104.026.000 | |
| 2023-09-06 | HU0000727482 | 0,989523 | 103.853.000 | |
| 2023-09-05 | HU0000727482 | 0,988794 | 103.777.000 | |
| 2023-09-04 | HU0000727482 | 0,986814 | 103.569.000 | |
| 2023-09-01 | HU0000727482 | 0,987834 | 103.676.000 | |
| 2023-08-31 | HU0000727482 | 0,979644 | 102.816.000 | |
| 2023-08-30 | HU0000727482 | 0,981062 | 102.965.000 | |
| 2023-08-29 | HU0000727482 | 0,983401 | 103.211.000 | |
| 2023-08-28 | HU0000727482 | 0,977201 | 102.560.000 | |
| 2023-08-25 | HU0000727482 | 0,973364 | 102.157.000 | |
| 2023-08-24 | HU0000727482 | 0,972765 | 102.094.000 | |
| 2023-08-23 | HU0000727482 | 0,975003 | 102.329.000 | |
| 2023-08-22 | HU0000727482 | 0,967668 | 101.560.000 | |
| 2023-08-21 | HU0000727482 | 0,966281 | 101.414.000 | |
| 2023-08-18 | HU0000727482 | 0,966711 | 101.459.000 | |
| 2023-08-17 | HU0000727482 | 0,974881 | 102.317.000 | |
| 2023-08-16 | HU0000727482 | 0,975430 | 102.374.000 | |
| 2023-08-15 | HU0000727482 | 0,980964 | 102.955.000 | |
| 2023-08-14 | HU0000727482 | 0,977221 | 102.562.000 | |
| 2023-08-11 | HU0000727482 | 0,977674 | 102.610.000 | |
| 2023-08-10 | HU0000727482 | 0,983878 | 103.261.000 | |
| 2023-08-09 | HU0000727482 | 0,983648 | 103.237.000 | |
| 2023-08-08 | HU0000727482 | 0,982178 | 103.082.000 | |
| 2023-08-07 | HU0000727482 | 0,991023 | 104.011.000 | |
| 2023-08-04 | HU0000727482 | 0,994259 | 104.350.000 | |
| 2023-08-03 | HU0000727482 | 0,993319 | 104.252.000 | |
| 2023-08-02 | HU0000727482 | 0,990572 | 103.963.000 | |
| 2023-08-01 | HU0000727482 | 1,000725 | 105.029.000 | |
| 2023-07-31 | HU0000727482 | 0,995609 | 104.492.000 | |
| 2023-07-28 | HU0000727482 | 0,993337 | 104.254.000 | |
| 2023-07-27 | HU0000727482 | 0,978376 | 102.683.000 | |
| 2023-07-26 | HU0000727482 | 0,982929 | 103.161.000 | |
| 2023-07-25 | HU0000727482 | 0,979132 | 102.763.000 | |
| 2023-07-24 | HU0000727482 | 0,976875 | 102.526.000 | |
| 2023-07-21 | HU0000727482 | 0,976025 | 102.437.000 | |
| 2023-07-20 | HU0000727482 | 0,969011 | 101.700.000 | |
| 2023-07-19 | HU0000727482 | 0,968121 | 101.607.000 | |
| 2023-07-18 | HU0000727482 | 0,966079 | 101.393.000 | |
| 2023-07-17 | HU0000727482 | 0,960530 | 100.810.000 | |
| 2023-07-14 | HU0000727482 | 0,962328 | 100.999.000 | |
| 2023-07-13 | HU0000727482 | 0,965014 | 101.281.000 | |
| 2023-07-12 | HU0000727482 | 0,966569 | 101.444.000 | |
| 2023-07-11 | HU0000727482 | 0,962538 | 101.021.000 | |
| 2023-07-10 | HU0000727482 | 0,963500 | 101.122.000 | |
| 2023-07-07 | HU0000727482 | 0,967903 | 101.584.000 | |
| 2023-07-06 | HU0000727482 | 0,961078 | 100.868.000 | |
| 2023-07-05 | HU0000727482 | 0,964168 | 101.192.000 | |
| 2023-07-04 | HU0000727482 | 0,963306 | 101.102.000 | |
| 2023-07-03 | HU0000727482 | 0,960812 | 100.840.000 | |
| 2023-06-30 | HU0000727482 | 0,955642 | 100.297.000 | |
| 2023-06-29 | HU0000727482 | 0,948526 | 99.550.500 | |
| 2023-06-28 | HU0000727482 | 0,945669 | 99.250.600 | |
| 2023-06-27 | HU0000727482 | 0,942051 | 98.870.900 | |
| 2023-06-26 | HU0000727482 | 0,942058 | 98.871.700 | |
| 2023-06-23 | HU0000727482 | 0,941843 | 98.849.100 | |
| 2023-06-22 | HU0000727482 | 0,941626 | 98.826.300 | |
| 2023-06-21 | HU0000727482 | 0,945500 | 99.232.900 | |
| 2023-06-20 | HU0000727482 | 0,948966 | 99.596.700 | |
| 2023-06-19 | HU0000727482 | 0,952771 | 99.996.000 | |
| 2023-06-16 | HU0000727482 | 0,955168 | 100.248.000 | |
| 2023-06-15 | HU0000727482 | 0,956326 | 100.369.000 | |
| 2023-06-14 | HU0000727482 | 0,952416 | 99.958.800 | |
| 2023-06-13 | HU0000727482 | 0,948323 | 99.529.200 | |
| 2023-06-12 | HU0000727482 | 0,943599 | 99.033.400 | |
| 2023-06-09 | HU0000727482 | 0,941509 | 98.814.000 | |
| 2023-06-08 | HU0000727482 | 0,939524 | 98.605.700 | |
| 2023-06-07 | HU0000727482 | 0,938039 | 98.449.900 | |
| 2023-06-06 | HU0000727482 | 0,939283 | 98.580.400 | |
| 2023-06-05 | HU0000727482 | 0,935522 | 98.185.700 | |
| 2023-06-02 | HU0000727482 | 0,934676 | 98.096.900 | |
| 2023-06-01 | HU0000727482 | 0,923668 | 96.941.600 | |
| 2023-05-31 | HU0000727482 | 0,916864 | 96.227.500 | |
| 2023-05-30 | HU0000727482 | 0,921385 | 96.702.000 | |
| 2023-05-26 | HU0000727482 | 0,923884 | 96.964.300 | |
| 2023-05-25 | HU0000727482 | 0,919716 | 96.526.800 | |
| 2023-05-24 | HU0000727482 | 0,919451 | 96.499.000 | |
| 2023-05-23 | HU0000727482 | 0,928492 | 97.447.900 | |
| 2023-05-22 | HU0000727482 | 0,930023 | 97.608.600 | |
| 2023-05-19 | HU0000727482 | 0,929615 | 97.565.700 | |
| 2023-05-18 | HU0000727482 | 0,922178 | 96.785.200 | |
| 2023-05-17 | HU0000727482 | 0,914104 | 95.937.800 | |
| 2023-05-16 | HU0000727482 | 0,912036 | 95.720.800 | |
| 2023-05-15 | HU0000727482 | 0,912944 | 95.816.100 | |
| 2023-05-12 | HU0000727482 | 0,911041 | 95.616.300 | |
| 2023-05-11 | HU0000727482 | 0,910069 | 95.514.300 | |
| 2023-05-10 | HU0000727482 | 0,910241 | 95.532.400 | |
| 2023-05-09 | HU0000727482 | 0,909534 | 95.458.200 | |
| 2023-05-08 | HU0000727482 | 0,910338 | 95.542.600 | |
| 2023-05-05 | HU0000727482 | 0,908818 | 95.383.000 | |
| 2023-05-04 | HU0000727482 | 0,901534 | 94.618.600 | |
| 2023-05-03 | HU0000727482 | 0,905276 | 95.011.300 | |
| 2023-05-02 | HU0000727482 | 0,902259 | 94.694.600 | |
| 2023-04-28 | HU0000727482 | 0,906824 | 110.592.000 | |
| 2023-04-27 | HU0000727482 | 0,901681 | 109.965.000 | |
| 2023-04-26 | HU0000727482 | 0,901047 | 109.888.000 | |
| 2023-04-25 | HU0000727482 | 0,902690 | 129.361.000 | |
| 2023-04-24 | HU0000727482 | 0,908932 | 130.255.000 | |
| 2023-04-21 | HU0000727482 | 0,909754 | 171.437.000 | |
| 2023-04-20 | HU0000727482 | 0,910521 | 171.582.000 | |
| 2023-04-19 | HU0000727482 | 0,908617 | 171.223.000 | |
| 2023-04-18 | HU0000727482 | 0,900018 | 169.603.000 | |
| 2023-04-17 | HU0000727482 | 0,900486 | 169.691.000 | |
| 2023-04-14 | HU0000727482 | 0,898813 | 169.376.000 | |
| 2023-04-13 | HU0000727482 | 0,899912 | 169.583.000 | |
| 2023-04-12 | HU0000727482 | 0,899126 | 214.333.000 | |
| 2023-04-11 | HU0000727482 | 0,903882 | 215.467.000 | |
| 2023-04-06 | HU0000727482 | 0,900065 | 214.557.000 | |
| 2023-04-05 | HU0000727482 | 0,896914 | 213.806.000 | |
| 2023-04-04 | HU0000727482 | 0,898548 | 214.195.000 | |
| 2023-04-03 | HU0000727482 | 0,905782 | 215.920.000 | |
| 2023-03-31 | HU0000727482 | 0,905061 | 225.270.000 | |
| 2023-03-30 | HU0000727482 | 0,902471 | 224.625.000 | |
| 2023-03-29 | HU0000727482 | 0,898480 | 223.632.000 | |
| 2023-03-28 | HU0000727482 | 0,899965 | 224.001.000 | |
| 2023-03-27 | HU0000727482 | 0,899883 | 223.981.000 | |
| 2023-03-24 | HU0000727482 | 0,901511 | 224.386.000 | |
| 2023-03-23 | HU0000727482 | 0,898773 | 242.606.000 | |
| 2023-03-22 | HU0000727482 | 0,901900 | 264.821.000 | |
| 2023-03-21 | HU0000727482 | 0,904817 | 286.308.000 | |
| 2023-03-20 | HU0000727482 | 0,906351 | 296.328.000 | |
| 2023-03-17 | HU0000727482 | 0,899372 | 294.047.000 | |
| 2023-03-16 | HU0000727482 | 0,905487 | 296.046.000 | |
| 2023-03-14 | HU0000727482 | 0,908064 | 296.888.000 | |
| 2023-03-13 | HU0000727482 | 0,895651 | 292.830.000 | |
| 2023-03-10 | HU0000727482 | 0,899457 | 294.074.000 | |
| 2023-03-09 | HU0000727482 | 0,901960 | 294.893.000 | |
| 2023-03-08 | HU0000727482 | 0,909605 | 297.392.000 | |
| 2023-03-07 | HU0000727482 | 0,904677 | 295.781.000 | |
| 2023-03-06 | HU0000727482 | 0,912049 | 318.074.000 | |
| 2023-03-03 | HU0000727482 | 0,909133 | 317.057.000 | |
| 2023-03-02 | HU0000727482 | 0,896953 | 312.809.000 | |
| 2023-03-01 | HU0000727482 | 0,900431 | 314.022.000 | |
| 2023-02-28 | HU0000727482 | 0,904650 | 333.567.000 | |
| 2023-02-27 | HU0000727482 | 0,904869 | 333.648.000 | |
| 2023-02-24 | HU0000727482 | 0,901368 | 332.357.000 | |
| 2023-02-23 | HU0000727482 | 0,905838 | 334.006.000 | |
| 2023-02-22 | HU0000727482 | 0,908414 | 334.955.000 | |
| 2023-02-21 | HU0000727482 | 0,906517 | 334.256.000 | |
| 2023-02-20 | HU0000727482 | 0,913332 | 359.126.000 | |
| 2023-02-17 | HU0000727482 | 0,915646 | 360.036.000 | |
| 2023-02-16 | HU0000727482 | 0,917587 | 360.799.000 | |
| 2023-02-15 | HU0000727482 | 0,916648 | 415.909.000 | |
| 2023-02-14 | HU0000727482 | 0,919300 | 417.112.000 | |
| 2023-02-13 | HU0000727482 | 0,928049 | 421.082.000 | |
| 2023-02-10 | HU0000727482 | 0,926721 | 420.479.000 | |
| 2023-02-09 | HU0000727482 | 0,928369 | 421.227.000 | |
| 2023-02-08 | HU0000727482 | 0,930132 | 422.027.000 | |
| 2023-02-07 | HU0000727482 | 0,934251 | 423.896.000 | |
| 2023-02-06 | HU0000727482 | 0,927235 | 420.712.000 | |
| 2023-02-03 | HU0000727482 | 0,926811 | 420.520.000 | |
| 2023-02-02 | HU0000727482 | 0,930377 | 422.138.000 | |
| 2023-02-01 | HU0000727482 | 0,928119 | 421.113.000 | |
| 2023-01-31 | HU0000727482 | 0,924806 | 436.090.000 | |
| 2023-01-30 | HU0000727482 | 0,925235 | 436.292.000 | |
| 2023-01-27 | HU0000727482 | 0,928378 | 437.774.000 | |
| 2023-01-26 | HU0000727482 | 0,927925 | 437.561.000 | |
| 2023-01-25 | HU0000727482 | 0,925614 | 436.471.000 | |
| 2023-01-24 | HU0000727482 | 0,937718 | 442.179.000 | |
| 2023-01-23 | HU0000727482 | 0,932237 | 439.594.000 | |
| 2023-01-20 | HU0000727482 | 0,929671 | 438.384.000 | |
| 2023-01-19 | HU0000727482 | 0,924902 | 436.135.000 | |
| 2023-01-18 | HU0000727482 | 0,929848 | 438.468.000 | |
| 2023-01-17 | HU0000727482 | 0,932659 | 439.793.000 | |
| 2023-01-16 | HU0000727482 | 0,936590 | 441.647.000 | |
| 2023-01-13 | HU0000727482 | 0,934076 | 440.461.000 | |
| 2023-01-12 | HU0000727482 | 0,936264 | 441.493.000 | |
| 2023-01-11 | HU0000727482 | 0,930765 | 438.900.000 | |
| 2023-01-10 | HU0000727482 | 0,922915 | 435.198.000 | |
| 2023-01-09 | HU0000727482 | 0,923267 | 453.023.000 | |
| 2023-01-06 | HU0000727482 | 0,918633 | 450.749.000 | |
| 2023-01-05 | HU0000727482 | 0,906926 | 445.005.000 | |
| 2023-01-04 | HU0000727482 | 0,907014 | 445.048.000 | |
| 2023-01-03 | HU0000727482 | 0,903434 | 443.291.000 | |
| 2023-01-02 | HU0000727482 | 0,893482 | 438.408.000 | |
| 2022-12-30 | HU0000727482 | 0,893068 | 438.205.000 | |
| 2022-12-29 | HU0000727482 | 0,897398 | 440.330.000 | |
| 2022-12-28 | HU0000727482 | 0,899268 | 441.247.000 | |
| 2022-12-27 | HU0000727482 | 0,901126 | 442.159.000 | |
| 2022-12-23 | HU0000727482 | 0,902104 | 442.639.000 | |
| 2022-12-22 | HU0000727482 | 0,902180 | 442.676.000 | |
| 2022-12-21 | HU0000727482 | 0,906915 | 488.421.000 | |
| 2022-12-20 | HU0000727482 | 0,902176 | 509.729.000 | |
| 2022-12-19 | HU0000727482 | 0,905520 | 511.619.000 | |
| 2022-12-16 | HU0000727482 | 0,908697 | 513.414.000 | |
| 2022-12-15 | HU0000727482 | 0,912439 | 548.298.000 | |
| 2022-12-14 | HU0000727482 | 0,924592 | 555.601.000 | |
| 2022-12-13 | HU0000727482 | 0,932961 | 560.630.000 | |
| 2022-12-12 | HU0000727482 | 0,922705 | 554.467.000 | |
| 2022-12-09 | HU0000727482 | 0,922810 | 612.498.000 | |
| 2022-12-08 | HU0000727482 | 0,927547 | 615.642.000 | |
| 2022-12-07 | HU0000727482 | 0,924511 | 613.627.000 | |
| 2022-12-06 | HU0000727482 | 0,930893 | 617.863.000 | |
| 2022-12-05 | HU0000727482 | 0,933213 | 619.402.000 | |
| 2022-12-02 | HU0000727482 | 0,938533 | 622.933.000 | |
| 2022-12-01 | HU0000727482 | 0,939451 | 623.543.000 | |
| 2022-11-30 | HU0000727482 | 0,939328 | 623.461.000 | |
| 2022-11-29 | HU0000727482 | 0,932015 | 618.607.000 | |
| 2022-11-28 | HU0000727482 | 0,927637 | 615.701.000 | |
| 2022-11-25 | HU0000727482 | 0,938930 | 703.353.000 | |
| 2022-11-24 | HU0000727482 | 0,940013 | 704.165.000 | |
| 2022-11-23 | HU0000727482 | 0,936153 | 701.273.000 | |
| 2022-11-22 | HU0000727482 | 0,935431 | 700.732.000 | |
| 2022-11-21 | HU0000727482 | 0,939422 | 703.722.000 | |
| 2022-11-18 | HU0000727482 | 0,924849 | 692.805.000 | |
| 2022-11-17 | HU0000727482 | 0,919962 | 689.144.000 | |
| 2022-11-16 | HU0000727482 | 0,918189 | 687.816.000 | |
| 2022-11-15 | HU0000727482 | 0,924705 | 692.697.000 | |
| 2022-11-14 | HU0000727482 | 0,919497 | 688.796.000 | |
| 2022-11-11 | HU0000727482 | 0,920157 | 689.291.000 | |
| 2022-11-10 | HU0000727482 | 0,906575 | 679.116.000 | |
| 2022-11-09 | HU0000727482 | 0,886459 | 664.047.000 | |
| 2022-11-08 | HU0000727482 | 0,885945 | 663.662.000 | |
| 2022-11-07 | HU0000727482 | 0,880997 | 659.956.000 | |
| 2022-11-04 | HU0000727482 | 0,875907 | 764.116.000 | |
| 2022-11-03 | HU0000727482 | 0,871314 | 760.109.000 | |
| 2022-11-02 | HU0000727482 | 0,872643 | 761.269.000 | |
| 2022-10-28 | HU0000727482 | 0,875578 | 763.829.000 | |
| 2022-10-27 | HU0000727482 | 0,866217 | 755.663.000 | |
| 2022-10-26 | HU0000727482 | 0,871970 | 760.682.000 | |
| 2022-10-25 | HU0000727482 | 0,871966 | 792.151.000 | |
| 2022-10-24 | HU0000727482 | 0,861258 | 782.423.000 | |
| 2022-10-21 | HU0000727482 | 0,862408 | 783.468.000 | |
| 2022-10-20 | HU0000727482 | 0,859075 | 836.685.000 | |
| 2022-10-19 | HU0000727482 | 0,856240 | 857.529.000 | |
| 2022-10-18 | HU0000727482 | 0,858917 | 890.609.000 | |
| 2022-10-17 | HU0000727482 | 0,863976 | 895.855.000 | |
| 2022-10-14 | HU0000727482 | 0,853271 | 884.755.000 | |
| 2022-10-13 | HU0000727482 | 0,875858 | 908.175.000 | |
| 2022-10-12 | HU0000727482 | 0,875089 | 926.244.000 | |
| 2022-10-11 | HU0000727482 | 0,877111 | 946.344.000 | |
| 2022-10-10 | HU0000727482 | 0,884052 | 953.833.000 | |
| 2022-10-07 | HU0000727482 | 0,884888 | 964.574.000 | |
| 2022-10-06 | HU0000727482 | 0,892480 | 972.850.000 | |
| 2022-10-05 | HU0000727482 | 0,890790 | 971.007.000 | |
| 2022-10-04 | HU0000727482 | 0,893923 | 974.423.000 | |
| 2022-10-03 | HU0000727482 | 0,881347 | 960.714.000 | |
| 2022-09-30 | HU0000727482 | 0,876495 | 1.151.880.000 | |
| 2022-09-29 | HU0000727482 | 0,879670 | 1.179.140.000 | |
| 2022-09-28 | HU0000727482 | 0,885582 | 1.187.060.000 | |
| 2022-09-27 | HU0000727482 | 0,880813 | 1.180.670.000 | |
| 2022-09-26 | HU0000727482 | 0,875946 | 1.174.150.000 | |
| 2022-09-23 | HU0000727482 | 0,881400 | 1.181.460.000 | |
| 2022-09-22 | HU0000727482 | 0,887089 | 1.189.080.000 | |