Aktuális árfolyam
7,5166
2012-05-10
Eszközérték
–
Forint
Hozam (1 év)
+4,68%
Évesített hozam (CAGR)
+1,55%
Maximum ár
9,1067
Minimum ár
7,0775
Volatilitás
10,23%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2012-05-10 | 7,516571 | -0,06% |
| 2012-05-09 | 7,520709 | -1,19% |
| 2012-05-08 | 7,611220 | -0,15% |
| 2012-05-07 | 7,622432 | -0,50% |
| 2012-05-04 | 7,661021 | -0,23% |
| 2012-05-03 | 7,678933 | +0,14% |
| 2012-05-02 | 7,667935 | +1,02% |
| 2012-04-27 | 7,590244 | +1,49% |
| 2012-04-26 | 7,478933 | +0,21% |
| 2012-04-25 | 7,463197 | +1,27% |
| 2012-04-24 | 7,369467 | +0,02% |
| 2012-04-23 | 7,367753 | -0,20% |
| 2012-04-20 | 7,382296 | +0,09% |
| 2012-04-19 | 7,375336 | -0,02% |
| 2012-04-18 | 7,376780 | -0,09% |
| 2012-04-17 | 7,383138 | +0,16% |
| 2012-04-16 | 7,371510 | -0,16% |
| 2012-04-13 | 7,383572 | -0,09% |
| 2012-04-12 | 7,390367 | +0,24% |
| 2012-04-11 | 7,372816 | -0,42% |
| 2012-04-10 | 7,403859 | -0,08% |
| 2012-04-05 | 7,409541 | +0,02% |
| 2012-04-04 | 7,408289 | -0,12% |
| 2012-04-03 | 7,417480 | -0,12% |
| 2012-04-02 | 7,426167 | +0,28% |
| 2012-03-30 | 7,405283 | +0,08% |
| 2012-03-29 | 7,399284 | -0,55% |
| 2012-03-28 | 7,440322 | -0,05% |
| 2012-03-27 | 7,444121 | +0,26% |
| 2012-03-26 | 7,424975 | +0,04% |
| 2012-03-23 | 7,421733 | -0,01% |
| 2012-03-22 | 7,422250 | -0,35% |
| 2012-03-21 | 7,448195 | +0,00% |
| 2012-03-20 | 7,448044 | +0,01% |
| 2012-03-19 | 7,447035 | +0,09% |
| 2012-03-14 | 7,440040 | +0,13% |
| 2012-03-13 | 7,430621 | -0,13% |
| 2012-03-12 | 7,440023 | +0,11% |
| 2012-03-09 | 7,431962 | -0,09% |
| 2012-03-08 | 7,438894 | +0,52% |
| 2012-03-07 | 7,400368 | -0,38% |
| 2012-03-06 | 7,428793 | -0,36% |
| 2012-03-05 | 7,455454 | -0,55% |
| 2012-03-02 | 7,496999 | -0,03% |
| 2012-03-01 | 7,498988 | +0,36% |
| 2012-02-29 | 7,472105 | +0,04% |
| 2012-02-28 | 7,468997 | +0,19% |
| 2012-02-27 | 7,454771 | -0,54% |
| 2012-02-24 | 7,495202 | -0,05% |
| 2012-02-23 | 7,499118 | -0,19% |
| 2012-02-22 | 7,513343 | -0,07% |
| 2012-02-21 | 7,518850 | +0,13% |
| 2012-02-20 | 7,509377 | +0,17% |
| 2012-02-17 | 7,496355 | +0,48% |
| 2012-02-16 | 7,460501 | -0,47% |
| 2012-02-15 | 7,495719 | +0,08% |
| 2012-02-14 | 7,489952 | -0,01% |
| 2012-02-13 | 7,491006 | +0,16% |
| 2012-02-10 | 7,479262 | -0,30% |
| 2012-02-09 | 7,501967 | -0,31% |
| 2012-02-08 | 7,525128 | +0,39% |
| 2012-02-07 | 7,496249 | +0,11% |
| 2012-02-06 | 7,487762 | -0,18% |
| 2012-02-03 | 7,501226 | +0,23% |
| 2012-02-02 | 7,483993 | -0,19% |
| 2012-02-01 | 7,498608 | +0,46% |
| 2012-01-31 | 7,464365 | +0,15% |
| 2012-01-30 | 7,452901 | -0,06% |
| 2012-01-27 | 7,457133 | -0,07% |
| 2012-01-26 | 7,462472 | +0,46% |
| 2012-01-25 | 7,428497 | +0,31% |
| 2012-01-24 | 7,405840 | -0,14% |
| 2012-01-23 | 7,415852 | +0,52% |
| 2012-01-20 | 7,377626 | -0,12% |
| 2012-01-19 | 7,386208 | +0,38% |
| 2012-01-18 | 7,357928 | +0,54% |
| 2012-01-17 | 7,318095 | -0,06% |
| 2012-01-16 | 7,322549 | +0,14% |
| 2012-01-13 | 7,312334 | +0,07% |
| 2012-01-12 | 7,307311 | +0,09% |
| 2012-01-11 | 7,301097 | -0,15% |
| 2012-01-10 | 7,312105 | +0,43% |
| 2012-01-09 | 7,280879 | +0,30% |
| 2012-01-06 | 7,258912 | +0,88% |
| 2012-01-05 | 7,195275 | -0,95% |
| 2012-01-04 | 7,264474 | -0,53% |
| 2012-01-03 | 7,303303 | -0,38% |
| 2012-01-02 | 7,331385 | -0,58% |
| 2011-12-30 | 7,373802 | -0,22% |
| 2011-12-29 | 7,389728 | -0,38% |
| 2011-12-28 | 7,417921 | +0,25% |
| 2011-12-27 | 7,399271 | +0,22% |
| 2011-12-23 | 7,382891 | -0,80% |
| 2011-12-22 | 7,442655 | -0,02% |
| 2011-12-21 | 7,444310 | +0,28% |
| 2011-12-20 | 7,423722 | +0,37% |
| 2011-12-19 | 7,396485 | +0,39% |
| 2011-12-16 | 7,368114 | -0,30% |
| 2011-12-15 | 7,389967 | +0,91% |
| 2011-12-14 | 7,323396 | -0,23% |
| 2011-12-13 | 7,340315 | -0,14% |
| 2011-12-12 | 7,350422 | -0,04% |
| 2011-12-09 | 7,353518 | -0,46% |
| 2011-12-08 | 7,387182 | -0,65% |
| 2011-12-07 | 7,435533 | -0,17% |
| 2011-12-06 | 7,448306 | -0,26% |
| 2011-12-05 | 7,467414 | +0,43% |
| 2011-12-02 | 7,435379 | +0,00% |
| 2011-12-01 | 7,435143 | -0,02% |
| 2011-11-30 | 7,436820 | +1,32% |
| 2011-11-29 | 7,339803 | -0,50% |
| 2011-11-28 | 7,376366 | +0,76% |
| 2011-11-25 | 7,320592 | -0,72% |
| 2011-11-24 | 7,373699 | -0,50% |
| 2011-11-23 | 7,410395 | -0,64% |
| 2011-11-22 | 7,457933 | -0,33% |
| 2011-11-21 | 7,482627 | -0,40% |
| 2011-11-18 | 7,512659 | +0,37% |
| 2011-11-17 | 7,485225 | +0,23% |
| 2011-11-16 | 7,468298 | -0,19% |
| 2011-11-15 | 7,482327 | +0,53% |
| 2011-11-14 | 7,442741 | -0,19% |
| 2011-11-11 | 7,456946 | +0,63% |
| 2011-11-10 | 7,410177 | -0,12% |
| 2011-11-09 | 7,419363 | -0,99% |
| 2011-11-08 | 7,493583 | +1,21% |
| 2011-11-07 | 7,403810 | -0,04% |
| 2011-11-04 | 7,407060 | +0,27% |
| 2011-11-03 | 7,387346 | +0,02% |
| 2011-11-02 | 7,385579 | -1,65% |
| 2011-10-28 | 7,509254 | +0,26% |
| 2011-10-27 | 7,489636 | +0,85% |
| 2011-10-26 | 7,426485 | +0,08% |
| 2011-10-25 | 7,420362 | -0,07% |
| 2011-10-24 | 7,425404 | +0,37% |
| 2011-10-21 | 7,398157 | -0,61% |
| 2011-10-20 | 7,443262 | -0,52% |
| 2011-10-19 | 7,482193 | +0,78% |
| 2011-10-18 | 7,424138 | -0,58% |
| 2011-10-17 | 7,467208 | -0,73% |
| 2011-10-14 | 7,521803 | +0,20% |
| 2011-10-13 | 7,506847 | +0,03% |
| 2011-10-12 | 7,504851 | +0,25% |
| 2011-10-11 | 7,486264 | -0,04% |
| 2011-10-10 | 7,489236 | +0,76% |
| 2011-10-07 | 7,432859 | -0,07% |
| 2011-10-06 | 7,438352 | +0,70% |
| 2011-10-05 | 7,386490 | +0,65% |
| 2011-10-04 | 7,338496 | -0,83% |
| 2011-10-03 | 7,400283 | -0,61% |
| 2011-09-30 | 7,445753 | -0,01% |
| 2011-09-29 | 7,446534 | -0,31% |
| 2011-09-28 | 7,469990 | +0,34% |
| 2011-09-27 | 7,444479 | +1,13% |
| 2011-09-26 | 7,361451 | +0,01% |
| 2011-09-23 | 7,360832 | -0,10% |
| 2011-09-22 | 7,367895 | -2,37% |
| 2011-09-21 | 7,546542 | +0,23% |
| 2011-09-20 | 7,529396 | -0,51% |
| 2011-09-19 | 7,567799 | -0,92% |
| 2011-09-16 | 7,638274 | +0,48% |
| 2011-09-15 | 7,601596 | +0,36% |
| 2011-09-14 | 7,574241 | -0,70% |
| 2011-09-13 | 7,627870 | -0,14% |
| 2011-09-12 | 7,638264 | -1,70% |
| 2011-09-09 | 7,770096 | -2,00% |
| 2011-09-08 | 7,928411 | +0,02% |
| 2011-09-07 | 7,926888 | +1,10% |
| 2011-09-06 | 7,840852 | -0,04% |
| 2011-09-05 | 7,843980 | -1,76% |
| 2011-09-02 | 7,984696 | -0,66% |
| 2011-09-01 | 8,038099 | -0,06% |
| 2011-08-31 | 8,043296 | +0,78% |
| 2011-08-30 | 7,980858 | +0,36% |
| 2011-08-29 | 7,952233 | +1,11% |
| 2011-08-26 | 7,864695 | +0,27% |
| 2011-08-25 | 7,843495 | -0,06% |
| 2011-08-24 | 7,848138 | -0,01% |
| 2011-08-23 | 7,849311 | +0,50% |
| 2011-08-22 | 7,810280 | +1,30% |
| 2011-08-19 | 7,709731 | -0,77% |
| 2011-08-18 | 7,769359 | -1,88% |
| 2011-08-17 | 7,918071 | +0,39% |
| 2011-08-16 | 7,887265 | +0,44% |
| 2011-08-15 | 7,852918 | +1,11% |
| 2011-08-12 | 7,766928 | +1,18% |
| 2011-08-11 | 7,676092 | -0,46% |
| 2011-08-10 | 7,711320 | -0,96% |
| 2011-08-09 | 7,786358 | -2,34% |
| 2011-08-08 | 7,972636 | -2,19% |
| 2011-08-05 | 8,151118 | -1,23% |
| 2011-08-04 | 8,252973 | -0,67% |
| 2011-08-03 | 8,308721 | -1,38% |
| 2011-08-02 | 8,424879 | -0,72% |
| 2011-08-01 | 8,485790 | +0,46% |
| 2011-07-29 | 8,447339 | -0,42% |
| 2011-07-28 | 8,483322 | -0,09% |
| 2011-07-27 | 8,490642 | +0,02% |
| 2011-07-26 | 8,489285 | -0,06% |
| 2011-07-25 | 8,494410 | -0,87% |
| 2011-07-22 | 8,569001 | +0,38% |
| 2011-07-21 | 8,536257 | +0,40% |
| 2011-07-20 | 8,501843 | +0,34% |
| 2011-07-19 | 8,473186 | +0,24% |
| 2011-07-18 | 8,452546 | -0,43% |
| 2011-07-15 | 8,489385 | -0,17% |
| 2011-07-14 | 8,503451 | -0,01% |
| 2011-07-13 | 8,504407 | +0,08% |
| 2011-07-12 | 8,497592 | -1,64% |
| 2011-07-11 | 8,639447 | -1,11% |
| 2011-07-08 | 8,736127 | +0,30% |
| 2011-07-07 | 8,710032 | +0,42% |
| 2011-07-06 | 8,673662 | -0,11% |
| 2011-07-05 | 8,683085 | +0,33% |
| 2011-07-04 | 8,654406 | +0,09% |
| 2011-07-01 | 8,646818 | +0,16% |
| 2011-06-30 | 8,633217 | +0,28% |
| 2011-06-29 | 8,608750 | +0,53% |
| 2011-06-28 | 8,563296 | +0,30% |
| 2011-06-27 | 8,538035 | -0,71% |
| 2011-06-24 | 8,599427 | +0,23% |
| 2011-06-23 | 8,579282 | -0,39% |
| 2011-06-22 | 8,612588 | +0,03% |
| 2011-06-21 | 8,609638 | +0,57% |
| 2011-06-20 | 8,560500 | -0,83% |
| 2011-06-17 | 8,632075 | -0,47% |
| 2011-06-16 | 8,673221 | -0,55% |
| 2011-06-15 | 8,721442 | -0,14% |
| 2011-06-14 | 8,734027 | +0,23% |
| 2011-06-10 | 8,713861 | +0,29% |
| 2011-06-09 | 8,688294 | -0,15% |
| 2011-06-08 | 8,701213 | -0,33% |
| 2011-06-07 | 8,730450 | +0,43% |
| 2011-06-06 | 8,693243 | +0,27% |
| 2011-06-03 | 8,669832 | -0,15% |
| 2011-06-02 | 8,682900 | -0,04% |
| 2011-06-01 | 8,686525 | +0,35% |
| 2011-05-31 | 8,656243 | +0,64% |
| 2011-05-30 | 8,601606 | +0,23% |
| 2011-05-27 | 8,582154 | +0,06% |
| 2011-05-26 | 8,577021 | +0,45% |
| 2011-05-25 | 8,538180 | -0,36% |
| 2011-05-24 | 8,568877 | +0,24% |
| 2011-05-23 | 8,548582 | -0,99% |
| 2011-05-20 | 8,633969 | +0,15% |
| 2011-05-19 | 8,620608 | -0,13% |
| 2011-05-18 | 8,631429 | +0,26% |
| 2011-05-17 | 8,609317 | -0,48% |
| 2011-05-16 | 8,650808 | -0,39% |
| 2011-05-13 | 8,684994 | +0,01% |
| 2011-05-12 | 8,684382 | -0,83% |
| 2011-05-11 | 8,756654 | +0,35% |
| 2011-05-10 | 8,726472 | -0,11% |
| 2011-05-09 | 8,735676 | +0,24% |
| 2011-05-06 | 8,715094 | -0,01% |
| 2011-05-05 | 8,716170 | +0,16% |
| 2011-05-04 | 8,701836 | +0,04% |
| 2011-05-03 | 8,698359 | -0,30% |
| 2011-05-02 | 8,724867 | -0,24% |
| 2011-04-29 | 8,746033 | -0,22% |
| 2011-04-28 | 8,764936 | -0,02% |
| 2011-04-27 | 8,766703 | +0,18% |
| 2011-04-26 | 8,751318 | +0,10% |
| 2011-04-22 | 8,742312 | -0,09% |
| 2011-04-21 | 8,750360 | +0,02% |
| 2011-04-20 | 8,748722 | +0,96% |
| 2011-04-19 | 8,665571 | -0,47% |
| 2011-04-18 | 8,706292 | -0,43% |
| 2011-04-15 | 8,744289 | -0,28% |
| 2011-04-13 | 8,768802 | +0,23% |
| 2011-04-12 | 8,748586 | -0,51% |
| 2011-04-11 | 8,793142 | -0,39% |
| 2011-04-08 | 8,827438 | +0,07% |
| 2011-04-07 | 8,821632 | -0,18% |
| 2011-04-06 | 8,837813 | +0,94% |
| 2011-04-05 | 8,755356 | -0,08% |
| 2011-04-04 | 8,762288 | -0,14% |
| 2011-04-01 | 8,774897 | -0,05% |
| 2011-03-31 | 8,778896 | -0,26% |
| 2011-03-30 | 8,801409 | +0,53% |
| 2011-03-29 | 8,754944 | -0,39% |
| 2011-03-28 | 8,789336 | +0,16% |
| 2011-03-25 | 8,775440 | +0,54% |
| 2011-03-24 | 8,728690 | +0,36% |
| 2011-03-23 | 8,697005 | +0,09% |
| 2011-03-22 | 8,689333 | +0,42% |
| 2011-03-21 | 8,653320 | +0,61% |
| 2011-03-18 | 8,600624 | +0,22% |
| 2011-03-17 | 8,581869 | +0,01% |
| 2011-03-16 | 8,580930 | -0,69% |
| 2011-03-11 | 8,640603 | -0,40% |
| 2011-03-10 | 8,675482 | -0,06% |
| 2011-03-09 | 8,680705 | +0,13% |
| 2011-03-08 | 8,669034 | -0,18% |
| 2011-03-07 | 8,684683 | -0,19% |
| 2011-03-04 | 8,701583 | -0,10% |
| 2011-03-03 | 8,709873 | +0,36% |
| 2011-03-02 | 8,678388 | -0,23% |
| 2011-03-01 | 8,698645 | -0,33% |
| 2011-02-28 | 8,727734 | +0,10% |
| 2011-02-25 | 8,718950 | +0,67% |
| 2011-02-24 | 8,660727 | -0,21% |
| 2011-02-23 | 8,679268 | -0,22% |
| 2011-02-22 | 8,698223 | -0,32% |
| 2011-02-21 | 8,726213 | -0,94% |
| 2011-02-18 | 8,809082 | +0,53% |
| 2011-02-17 | 8,762567 | -0,19% |
| 2011-02-16 | 8,779584 | +0,42% |
| 2011-02-15 | 8,742911 | -0,24% |
| 2011-02-14 | 8,763626 | +0,33% |
| 2011-02-11 | 8,734550 | -0,07% |
| 2011-02-10 | 8,740281 | -0,70% |
| 2011-02-09 | 8,802127 | -0,70% |
| 2011-02-08 | 8,864438 | -0,28% |
| 2011-02-07 | 8,889437 | +0,43% |
| 2011-02-04 | 8,851260 | +0,19% |
| 2011-02-03 | 8,834828 | +0,85% |
| 2011-02-01 | 8,759996 | +0,40% |
| 2011-01-31 | 8,724779 | -0,66% |
| 2011-01-28 | 8,782496 | -0,03% |
| 2011-01-27 | 8,784866 | +0,05% |
| 2011-01-26 | 8,780582 | +0,28% |
| 2011-01-25 | 8,756087 | +0,63% |
| 2011-01-24 | 8,701043 | +0,19% |
| 2011-01-21 | 8,684433 | -0,28% |
| 2011-01-20 | 8,709173 | -0,38% |
| 2011-01-19 | 8,742562 | -0,13% |
| 2011-01-18 | 8,754116 | +0,26% |
| 2011-01-17 | 8,731344 | +0,47% |
| 2011-01-14 | 8,690428 | -0,30% |
| 2011-01-13 | 8,716923 | -0,15% |
| 2011-01-12 | 8,729958 | +0,51% |
| 2011-01-11 | 8,685283 | +0,49% |
| 2011-01-10 | 8,643250 | -0,90% |
| 2011-01-07 | 8,722077 | -0,06% |
| 2011-01-06 | 8,726904 | +0,38% |
| 2011-01-05 | 8,694022 | +0,13% |
| 2011-01-04 | 8,682876 | +1,08% |
| 2010-12-31 | 8,590342 | +0,43% |
| 2010-12-30 | 8,553799 | -0,10% |
| 2010-12-29 | 8,561960 | +0,04% |
| 2010-12-28 | 8,558119 | -0,60% |
| 2010-12-23 | 8,609476 | +0,22% |
| 2010-12-22 | 8,590402 | -0,04% |
| 2010-12-21 | 8,593433 | +0,11% |
| 2010-12-20 | 8,583996 | -0,93% |
| 2010-12-17 | 8,664176 | +0,49% |
| 2010-12-16 | 8,622012 | +0,45% |
| 2010-12-15 | 8,583810 | -0,13% |
| 2010-12-14 | 8,594897 | +0,33% |
| 2010-12-13 | 8,566567 | -0,24% |
| 2010-12-10 | 8,587407 | +0,28% |
| 2010-12-09 | 8,563032 | -0,06% |
| 2010-12-08 | 8,568403 | +0,23% |
| 2010-12-07 | 8,548413 | +0,57% |
| 2010-12-06 | 8,499737 | -0,62% |
| 2010-12-03 | 8,552536 | +0,08% |
| 2010-12-02 | 8,545740 | +0,71% |
| 2010-12-01 | 8,485673 | +0,70% |
| 2010-11-30 | 8,426810 | -0,19% |
| 2010-11-29 | 8,443231 | -0,50% |
| 2010-11-26 | 8,485779 | -1,39% |
| 2010-11-25 | 8,605619 | -0,42% |
| 2010-11-24 | 8,641842 | -0,16% |
| 2010-11-23 | 8,655275 | -0,97% |
| 2010-11-22 | 8,740025 | +0,34% |
| 2010-11-19 | 8,710459 | +0,03% |
| 2010-11-18 | 8,707798 | +0,82% |
| 2010-11-17 | 8,636623 | -0,50% |
| 2010-11-16 | 8,680301 | -0,36% |
| 2010-11-15 | 8,711460 | -0,35% |
| 2010-11-12 | 8,742463 | +0,34% |
| 2010-11-11 | 8,712539 | -0,71% |
| 2010-11-10 | 8,774814 | -0,34% |
| 2010-11-09 | 8,804316 | +0,06% |
| 2010-11-08 | 8,798822 | +0,05% |
| 2010-11-05 | 8,794264 | -0,49% |
| 2010-11-04 | 8,837441 | +0,37% |
| 2010-11-03 | 8,805196 | -0,22% |
| 2010-11-02 | 8,824455 | +0,53% |
| 2010-10-29 | 8,778185 | +0,38% |
| 2010-10-28 | 8,744624 | -0,05% |
| 2010-10-27 | 8,748581 | -0,32% |
| 2010-10-26 | 8,776394 | -0,11% |
| 2010-10-25 | 8,786018 | +0,70% |
| 2010-10-22 | 8,724738 | -0,67% |
| 2010-10-21 | 8,783554 | +0,23% |
| 2010-10-20 | 8,763631 | -0,05% |
| 2010-10-19 | 8,768431 | -0,16% |
| 2010-10-18 | 8,782726 | -0,53% |
| 2010-10-15 | 8,829937 | -0,44% |
| 2010-10-14 | 8,869233 | +0,50% |
| 2010-10-13 | 8,825170 | +0,58% |
| 2010-10-12 | 8,774027 | +0,19% |
| 2010-10-11 | 8,757819 | +0,36% |
| 2010-10-08 | 8,726589 | -0,81% |
| 2010-10-07 | 8,797680 | -0,45% |
| 2010-10-06 | 8,837616 | +0,87% |
| 2010-10-05 | 8,761823 | +0,18% |
| 2010-10-04 | 8,746251 | +0,82% |
| 2010-10-01 | 8,674889 | +0,42% |
| 2010-09-30 | 8,638945 | -0,02% |
| 2010-09-29 | 8,640529 | -0,01% |
| 2010-09-28 | 8,641796 | -0,38% |
| 2010-09-27 | 8,674569 | +0,80% |
| 2010-09-22 | 8,606073 | +0,86% |
| 2010-09-21 | 8,532344 | +0,15% |
| 2010-09-20 | 8,519573 | -0,01% |
| 2010-09-17 | 8,520507 | -0,17% |
| 2010-09-16 | 8,535311 | +0,63% |
| 2010-09-14 | 8,481664 | +0,15% |
| 2010-09-13 | 8,468619 | +0,13% |
| 2010-09-10 | 8,457794 | +0,36% |
| 2010-09-09 | 8,427615 | +0,63% |
| 2010-09-08 | 8,375199 | -0,30% |
| 2010-09-07 | 8,400323 | -0,50% |
| 2010-09-06 | 8,442571 | +0,18% |
| 2010-09-03 | 8,427113 | -0,08% |
| 2010-09-02 | 8,433633 | +0,56% |
| 2010-09-01 | 8,386318 | +0,38% |
| 2010-08-31 | 8,354875 | -0,80% |
| 2010-08-30 | 8,422500 | -0,17% |
| 2010-08-27 | 8,436929 | -0,04% |
| 2010-08-26 | 8,440472 | +0,08% |
| 2010-08-24 | 8,433408 | -1,34% |
| 2010-08-23 | 8,547802 | -1,12% |
| 2010-08-19 | 8,644906 | +0,28% |
| 2010-08-18 | 8,620961 | +0,20% |
| 2010-08-17 | 8,603773 | +0,75% |
| 2010-08-16 | 8,539995 | +0,03% |
| 2010-08-13 | 8,537352 | +0,54% |
| 2010-08-12 | 8,491284 | -0,18% |
| 2010-08-11 | 8,506736 | -1,02% |
| 2010-08-10 | 8,594705 | +0,56% |
| 2010-08-09 | 8,546594 | -0,18% |
| 2010-08-06 | 8,561637 | +0,30% |
| 2010-08-05 | 8,535747 | +0,26% |
| 2010-08-04 | 8,513897 | -0,19% |
| 2010-08-03 | 8,530004 | +0,17% |
| 2010-08-02 | 8,515846 | +0,92% |
| 2010-07-30 | 8,438436 | -0,35% |
| 2010-07-29 | 8,467829 | +0,35% |
| 2010-07-27 | 8,438627 | +0,76% |
| 2010-07-26 | 8,375098 | -0,09% |
| 2010-07-23 | 8,382650 | +0,45% |
| 2010-07-22 | 8,344810 | +0,75% |
| 2010-07-21 | 8,282785 | +1,27% |
| 2010-07-20 | 8,178772 | -0,38% |
| 2010-07-19 | 8,209726 | -2,04% |
| 2010-07-16 | 8,380694 | -0,67% |
| 2010-07-15 | 8,437194 | -0,39% |
| 2010-07-14 | 8,470553 | +0,57% |
| 2010-07-13 | 8,422808 | +0,72% |
| 2010-07-12 | 8,362630 | +0,16% |
| 2010-07-09 | 8,349246 | +0,17% |
| 2010-07-08 | 8,334665 | +1,22% |
| 2010-07-07 | 8,233856 | +0,10% |
| 2010-07-06 | 8,225963 | +0,35% |
| 2010-07-05 | 8,197229 | -0,19% |
| 2010-07-02 | 8,212714 | +0,85% |
| 2010-07-01 | 8,143366 | +0,10% |
| 2010-06-30 | 8,135516 | +0,15% |
| 2010-06-29 | 8,123424 | -0,54% |
| 2010-06-28 | 8,167503 | +0,01% |
| 2010-06-25 | 8,166441 | -1,51% |
| 2010-06-24 | 8,291769 | -0,37% |
| 2010-06-23 | 8,322826 | -0,34% |
| 2010-06-22 | 8,351266 | -0,42% |
| 2010-06-21 | 8,386539 | +1,04% |
| 2010-06-18 | 8,300206 | +0,02% |
| 2010-06-17 | 8,298478 | -0,12% |
| 2010-06-16 | 8,308308 | +0,20% |
| 2010-06-15 | 8,292034 | +0,30% |
| 2010-06-14 | 8,267610 | +0,46% |
| 2010-06-11 | 8,229537 | +0,17% |
| 2010-06-10 | 8,215840 | +1,11% |
| 2010-06-09 | 8,125455 | +0,73% |
| 2010-06-08 | 8,066957 | -0,65% |
| 2010-06-07 | 8,119740 | -0,10% |
| 2010-06-04 | 8,127506 | -2,74% |
| 2010-06-03 | 8,356418 | -0,21% |
| 2010-06-02 | 8,373708 | -0,08% |
| 2010-06-01 | 8,380109 | -0,88% |
| 2010-05-31 | 8,454293 | -0,64% |
| 2010-05-28 | 8,508394 | +1,29% |
| 2010-05-27 | 8,399682 | +0,82% |
| 2010-05-26 | 8,331380 | +1,49% |
| 2010-05-25 | 8,208868 | -1,40% |
| 2010-05-21 | 8,325610 | -1,01% |
| 2010-05-19 | 8,410193 | -1,60% |
| 2010-05-18 | 8,547148 | +0,84% |
| 2010-05-17 | 8,475988 | -1,07% |
| 2010-05-14 | 8,567389 | -0,94% |
| 2010-05-13 | 8,648789 | +0,28% |
| 2010-05-12 | 8,624949 | +0,57% |
| 2010-05-11 | 8,576382 | -0,84% |
| 2010-05-10 | 8,649318 | +3,78% |
| 2010-05-07 | 8,333914 | -1,77% |
| 2010-05-06 | 8,484322 | -1,90% |
| 2010-05-05 | 8,648419 | -1,45% |
| 2010-05-04 | 8,775377 | -1,83% |
| 2010-05-03 | 8,939356 | -0,46% |
| 2010-04-30 | 8,980917 | +0,42% |
| 2010-04-29 | 8,943422 | +1,35% |
| 2010-04-28 | 8,824314 | -2,20% |
| 2010-04-27 | 9,023117 | -0,92% |
| 2010-04-26 | 9,106689 | +0,75% |
| 2010-04-23 | 9,038904 | -0,12% |
| 2010-04-22 | 9,049811 | +0,33% |
| 2010-04-21 | 9,019661 | +0,71% |
| 2010-04-20 | 8,956094 | +0,37% |
| 2010-04-19 | 8,923009 | -1,42% |
| 2010-04-16 | 9,051253 | +0,09% |
| 2010-04-15 | 9,043000 | +0,30% |
| 2010-04-14 | 9,015657 | +0,44% |
| 2010-04-13 | 8,976290 | +0,25% |
| 2010-04-12 | 8,953647 | +0,08% |
| 2010-04-09 | 8,946174 | -0,32% |
| 2010-04-07 | 8,974668 | -0,08% |
| 2010-04-06 | 8,981654 | +0,27% |
| 2010-04-02 | 8,957709 | +0,08% |
| 2010-04-01 | 8,950459 | +0,89% |
| 2010-03-31 | 8,871416 | -0,10% |
| 2010-03-30 | 8,880092 | +0,23% |
| 2010-03-29 | 8,860114 | +0,15% |
| 2010-03-26 | 8,846406 | +0,22% |
| 2010-03-25 | 8,826700 | +0,40% |
| 2010-03-24 | 8,791599 | +0,27% |
| 2010-03-23 | 8,768088 | +0,60% |
| 2010-03-22 | 8,715426 | -0,66% |
| 2010-03-19 | 8,773304 | -0,43% |
| 2010-03-18 | 8,811481 | +0,48% |
| 2010-03-17 | 8,769358 | +1,19% |
| 2010-03-12 | 8,666534 | +0,43% |
| 2010-03-11 | 8,629107 | -0,20% |
| 2010-03-10 | 8,646025 | +0,44% |
| 2010-03-09 | 8,607801 | -0,25% |
| 2010-03-08 | 8,629237 | +0,37% |
| 2010-03-05 | 8,597000 | +0,75% |
| 2010-03-04 | 8,533238 | +0,02% |
| 2010-03-03 | 8,531191 | +0,14% |
| 2010-03-02 | 8,519646 | +0,42% |
| 2010-03-01 | 8,483754 | +0,41% |
| 2010-02-26 | 8,448839 | +0,45% |
| 2010-02-25 | 8,411249 | +0,04% |
| 2010-02-24 | 8,408162 | -0,53% |
| 2010-02-23 | 8,453102 | -0,30% |
| 2010-02-22 | 8,478555 | +0,42% |
| 2010-02-19 | 8,442871 | -0,22% |
| 2010-02-18 | 8,461302 | -0,07% |
| 2010-02-17 | 8,467251 | +0,48% |
| 2010-02-16 | 8,427139 | +0,22% |
| 2010-02-15 | 8,408514 | +0,10% |
| 2010-02-12 | 8,399842 | +0,30% |
| 2010-02-11 | 8,374404 | -0,05% |
| 2010-02-10 | 8,378928 | +1,10% |
| 2010-02-09 | 8,287742 | +0,15% |
| 2010-02-08 | 8,275236 | +0,43% |
| 2010-02-05 | 8,239828 | -1,20% |
| 2010-02-04 | 8,340325 | -1,63% |
| 2010-02-03 | 8,478611 | +0,20% |
| 2010-02-02 | 8,461893 | +0,61% |
| 2010-02-01 | 8,410238 | +0,30% |
| 2010-01-29 | 8,384673 | +0,36% |
| 2010-01-28 | 8,354661 | +0,68% |
| 2010-01-27 | 8,298037 | -0,06% |
| 2010-01-26 | 8,302805 | -0,79% |
| 2010-01-25 | 8,368882 | +0,00% |
| 2010-01-22 | 8,368852 | -0,49% |
| 2010-01-21 | 8,410415 | -1,05% |
| 2010-01-20 | 8,500051 | -0,13% |
| 2010-01-19 | 8,511306 | +0,20% |
| 2010-01-18 | 8,494220 | -0,18% |
| 2010-01-15 | 8,509491 | +0,27% |
| 2010-01-14 | 8,486266 | +0,27% |
| 2010-01-13 | 8,463302 | +0,45% |
| 2010-01-12 | 8,425775 | -0,17% |
| 2010-01-11 | 8,439804 | +0,96% |
| 2010-01-08 | 8,359560 | +0,26% |
| 2010-01-07 | 8,338238 | -0,20% |
| 2010-01-06 | 8,355132 | -0,22% |
| 2010-01-05 | 8,373925 | +0,41% |
| 2010-01-04 | 8,339531 | +0,75% |
| 2009-12-31 | 8,277084 | +0,18% |
| 2009-12-30 | 8,262116 | +0,10% |
| 2009-12-29 | 8,254095 | +0,32% |
| 2009-12-28 | 8,227704 | +0,32% |
| 2009-12-23 | 8,201374 | -0,26% |
| 2009-12-22 | 8,222513 | +0,65% |
| 2009-12-21 | 8,169719 | -0,39% |
| 2009-12-18 | 8,201793 | +0,37% |
| 2009-12-17 | 8,171865 | +0,03% |
| 2009-12-16 | 8,169299 | -0,36% |
| 2009-12-15 | 8,199127 | -0,29% |
| 2009-12-11 | 8,222994 | +0,41% |
| 2009-12-10 | 8,189432 | -0,05% |
| 2009-12-09 | 8,193144 | -0,35% |
| 2009-12-08 | 8,222127 | -1,37% |
| 2009-12-07 | 8,336052 | +0,06% |
| 2009-12-04 | 8,330995 | +0,23% |
| 2009-12-03 | 8,311717 | +0,77% |
| 2009-12-02 | 8,247839 | +0,75% |
| 2009-12-01 | 8,186474 | +0,14% |
| 2009-11-30 | 8,175329 | +0,34% |
| 2009-11-27 | 8,147664 | -0,86% |
| 2009-11-26 | 8,218229 | -1,03% |
| 2009-11-25 | 8,303549 | +0,06% |
| 2009-11-24 | 8,298874 | -0,04% |
| 2009-11-23 | 8,301987 | +0,83% |
| 2009-11-20 | 8,233483 | -0,48% |
| 2009-11-19 | 8,272810 | -0,85% |
| 2009-11-18 | 8,343446 | +0,20% |
| 2009-11-17 | 8,326674 | +0,29% |
| 2009-11-16 | 8,302943 | +0,42% |
| 2009-11-13 | 8,268256 | +0,02% |
| 2009-11-12 | 8,266223 | +0,32% |
| 2009-11-11 | 8,239767 | +0,94% |
| 2009-11-10 | 8,162677 | -0,05% |
| 2009-11-09 | 8,166462 | +0,72% |
| 2009-11-06 | 8,108150 | +0,43% |
| 2009-11-05 | 8,073345 | +0,28% |
| 2009-11-04 | 8,050742 | +0,87% |
| 2009-11-03 | 7,981250 | -1,51% |
| 2009-11-02 | 8,103750 | -0,56% |
| 2009-10-30 | 8,149538 | +0,19% |
| 2009-10-29 | 8,133801 | +0,25% |
| 2009-10-28 | 8,113705 | -1,71% |
| 2009-10-27 | 8,255122 | -0,91% |
| 2009-10-26 | 8,330910 | -0,01% |
| 2009-10-22 | 8,332039 | -0,71% |
| 2009-10-21 | 8,391197 | +0,11% |
| 2009-10-20 | 8,382197 | +0,78% |
| 2009-10-19 | 8,317062 | -0,02% |
| 2009-10-16 | 8,318784 | -0,52% |
| 2009-10-15 | 8,362412 | +0,47% |
| 2009-10-14 | 8,323609 | +0,95% |
| 2009-10-13 | 8,245092 | +0,50% |
| 2009-10-12 | 8,204035 | +0,50% |
| 2009-10-09 | 8,163522 | -0,23% |
| 2009-10-08 | 8,182275 | -0,20% |
| 2009-10-07 | 8,198745 | -0,50% |
| 2009-10-06 | 8,239964 | +0,72% |
| 2009-10-05 | 8,180673 | +0,41% |
| 2009-10-02 | 8,146958 | -0,46% |
| 2009-10-01 | 8,184635 | -0,20% |
| 2009-09-30 | 8,201280 | -0,09% |
| 2009-09-29 | 8,208968 | +0,32% |
| 2009-09-28 | 8,182594 | -0,09% |
| 2009-09-25 | 8,190316 | -0,64% |
| 2009-09-24 | 8,243100 | +0,15% |
| 2009-09-23 | 8,230625 | +0,03% |
| 2009-09-22 | 8,228470 | +1,24% |
| 2009-09-21 | 8,128022 | -0,32% |
| 2009-09-18 | 8,154351 | +0,29% |
| 2009-09-17 | 8,130473 | +0,57% |
| 2009-09-16 | 8,084174 | +0,57% |
| 2009-09-15 | 8,038546 | +0,87% |
| 2009-09-14 | 7,969488 | -0,53% |
| 2009-09-11 | 8,011983 | +0,05% |
| 2009-09-10 | 8,008071 | -0,83% |
| 2009-09-09 | 8,074921 | -0,12% |
| 2009-09-08 | 8,084906 | +0,79% |
| 2009-09-07 | 8,021761 | +1,43% |
| 2009-09-04 | 7,908783 | +0,69% |
| 2009-09-03 | 7,854445 | +0,88% |
| 2009-09-02 | 7,785779 | -1,78% |
| 2009-09-01 | 7,926703 | -0,26% |
| 2009-08-31 | 7,947174 | -0,64% |
| 2009-08-28 | 7,998186 | +0,14% |
| 2009-08-27 | 7,986993 | -0,59% |
| 2009-08-26 | 8,034510 | -0,21% |
| 2009-08-25 | 8,051237 | +0,24% |
| 2009-08-24 | 8,031705 | +2,75% |
| 2009-08-19 | 7,816724 | +0,01% |
| 2009-08-18 | 7,816106 | +0,48% |
| 2009-08-17 | 7,778971 | -1,20% |
| 2009-08-14 | 7,873834 | -0,23% |
| 2009-08-13 | 7,892270 | +1,08% |
| 2009-08-12 | 7,807767 | +0,38% |
| 2009-08-11 | 7,778533 | -1,31% |
| 2009-08-10 | 7,882175 | +1,29% |
| 2009-08-07 | 7,781859 | -0,19% |
| 2009-08-06 | 7,796832 | +0,18% |
| 2009-08-05 | 7,782833 | +0,07% |
| 2009-08-04 | 7,777410 | -0,18% |
| 2009-08-03 | 7,791397 | +1,39% |
| 2009-07-31 | 7,684438 | +0,53% |
| 2009-07-30 | 7,644038 | +1,02% |
| 2009-07-29 | 7,566530 | +0,22% |
| 2009-07-28 | 7,549641 | -1,01% |
| 2009-07-27 | 7,626932 | +0,48% |
| 2009-07-24 | 7,590199 | +0,90% |
| 2009-07-23 | 7,522566 | +0,78% |
| 2009-07-22 | 7,464664 | +0,17% |
| 2009-07-21 | 7,452280 | +1,04% |
| 2009-07-17 | 7,375491 | -0,30% |
| 2009-07-16 | 7,397636 | +0,04% |
| 2009-07-15 | 7,395024 | +0,82% |
| 2009-07-14 | 7,334749 | +1,02% |
| 2009-07-13 | 7,260511 | -0,31% |
| 2009-07-10 | 7,283348 | -0,43% |
| 2009-07-09 | 7,314615 | +0,69% |
| 2009-07-08 | 7,264538 | -1,14% |
| 2009-07-07 | 7,347976 | +0,19% |
| 2009-07-06 | 7,334254 | -0,90% |
| 2009-07-03 | 7,401127 | -0,28% |
| 2009-07-02 | 7,421816 | +0,44% |
| 2009-07-01 | 7,389145 | +0,40% |
| 2009-06-30 | 7,359989 | +0,45% |
| 2009-06-29 | 7,327141 | +0,06% |
| 2009-06-26 | 7,322776 | +0,45% |
| 2009-06-25 | 7,289633 | -0,26% |
| 2009-06-24 | 7,308660 | +1,66% |
| 2009-06-23 | 7,189047 | -0,70% |
| 2009-06-22 | 7,240080 | -0,20% |
| 2009-06-19 | 7,254326 | +0,85% |
| 2009-06-18 | 7,192949 | -0,31% |
| 2009-06-17 | 7,215407 | -0,51% |
| 2009-06-16 | 7,252194 | -0,89% |
| 2009-06-15 | 7,317114 | -0,77% |
| 2009-06-12 | 7,374072 | +0,38% |
| 2009-06-11 | 7,346227 | +0,29% |
| 2009-06-10 | 7,325072 | +1,25% |
| 2009-06-09 | 7,234416 | +1,17% |
| 2009-06-08 | 7,150634 | +0,23% |
| 2009-06-04 | 7,134483 | +0,51% |
| 2009-06-03 | 7,097983 | -0,93% |
| 2009-06-02 | 7,164741 | +0,64% |
| 2009-05-29 | 7,119042 | +0,47% |
| 2009-05-28 | 7,085747 | -0,54% |
| 2009-05-27 | 7,124567 | +0,66% |
| 2009-05-26 | 7,077504 | -0,63% |
| 2009-05-25 | 7,122594 | +0,16% |
| 2009-05-22 | 7,110898 | +0,09% |
| 2009-05-21 | 7,104175 | -1,06% |
| 2009-05-20 | 7,180305 | – |