Aktuális árfolyam
1,9252
2015-02-23
Eszközérték
0 M
Forint
Hozam (1 év)
-6,89%
Évesített hozam (CAGR)
-2,49%
Maximum ár
2,2569
Minimum ár
1,6729
Volatilitás
15,64%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-02-23 | 1,925230 | -0,30% |
| 2015-02-20 | 1,930936 | +0,13% |
| 2015-02-19 | 1,928495 | -1,21% |
| 2015-02-18 | 1,952147 | +0,85% |
| 2015-02-17 | 1,935676 | -0,65% |
| 2015-02-16 | 1,948397 | -0,17% |
| 2015-02-13 | 1,951706 | +2,03% |
| 2015-02-12 | 1,912922 | +0,86% |
| 2015-02-11 | 1,896632 | +0,93% |
| 2015-02-10 | 1,879191 | +0,43% |
| 2015-02-09 | 1,871235 | +0,90% |
| 2015-02-06 | 1,854578 | +1,71% |
| 2015-02-05 | 1,823485 | +2,15% |
| 2015-02-04 | 1,785078 | -1,69% |
| 2015-02-03 | 1,815833 | +2,32% |
| 2015-02-02 | 1,774696 | +0,27% |
| 2015-01-30 | 1,769887 | -0,94% |
| 2015-01-29 | 1,786745 | +0,17% |
| 2015-01-28 | 1,783672 | -1,06% |
| 2015-01-27 | 1,802775 | +0,75% |
| 2015-01-26 | 1,789294 | -3,42% |
| 2015-01-23 | 1,852750 | +0,52% |
| 2015-01-22 | 1,843118 | +5,00% |
| 2015-01-21 | 1,755431 | +1,61% |
| 2015-01-20 | 1,727652 | +0,55% |
| 2015-01-19 | 1,718235 | -1,46% |
| 2015-01-16 | 1,743740 | +1,81% |
| 2015-01-15 | 1,712755 | -1,61% |
| 2015-01-14 | 1,740696 | +1,57% |
| 2015-01-13 | 1,713804 | -0,32% |
| 2015-01-12 | 1,719255 | -2,25% |
| 2015-01-09 | 1,758740 | -1,40% |
| 2015-01-08 | 1,783637 | +3,92% |
| 2015-01-07 | 1,716299 | +1,69% |
| 2015-01-05 | 1,687858 | -1,78% |
| 2014-12-31 | 1,718495 | +0,00% |
| 2014-12-30 | 1,718480 | +0,19% |
| 2014-12-29 | 1,715255 | -2,05% |
| 2014-12-23 | 1,751230 | -1,09% |
| 2014-12-22 | 1,770578 | +2,80% |
| 2014-12-19 | 1,722368 | +1,61% |
| 2014-12-18 | 1,695044 | -0,31% |
| 2014-12-17 | 1,700334 | +0,65% |
| 2014-12-16 | 1,689336 | -5,10% |
| 2014-12-15 | 1,780062 | -3,98% |
| 2014-12-12 | 1,853762 | -1,20% |
| 2014-12-11 | 1,876273 | -1,21% |
| 2014-12-10 | 1,899189 | -0,60% |
| 2014-12-09 | 1,910731 | -1,33% |
| 2014-12-08 | 1,936429 | -1,66% |
| 2014-12-05 | 1,969124 | -1,14% |
| 2014-12-04 | 1,991833 | -0,84% |
| 2014-12-03 | 2,008666 | +1,76% |
| 2014-12-02 | 1,973960 | -0,73% |
| 2014-12-01 | 1,988409 | -1,08% |
| 2014-11-28 | 2,010145 | -0,99% |
| 2014-11-27 | 2,030183 | -0,13% |
| 2014-11-26 | 2,032766 | -0,62% |
| 2014-11-25 | 2,045461 | -0,38% |
| 2014-11-24 | 2,053269 | +1,18% |
| 2014-11-21 | 2,029265 | +1,31% |
| 2014-11-20 | 2,002946 | +1,31% |
| 2014-11-19 | 1,977143 | -0,28% |
| 2014-11-18 | 1,982722 | +0,96% |
| 2014-11-17 | 1,963814 | +0,18% |
| 2014-11-14 | 1,960369 | -0,66% |
| 2014-11-12 | 1,973451 | +0,30% |
| 2014-11-10 | 1,967621 | +1,21% |
| 2014-11-07 | 1,944117 | -0,11% |
| 2014-11-06 | 1,946273 | -1,53% |
| 2014-11-05 | 1,976475 | -0,86% |
| 2014-11-04 | 1,993531 | -0,03% |
| 2014-11-03 | 1,994189 | -0,64% |
| 2014-10-31 | 2,006961 | +0,87% |
| 2014-10-30 | 1,989709 | +2,74% |
| 2014-10-28 | 1,936595 | +0,73% |
| 2014-10-27 | 1,922610 | +0,47% |
| 2014-10-22 | 1,913593 | +0,30% |
| 2014-10-21 | 1,907830 | +0,97% |
| 2014-10-20 | 1,889513 | +1,22% |
| 2014-10-17 | 1,866811 | +1,62% |
| 2014-10-16 | 1,837064 | -1,84% |
| 2014-10-15 | 1,871480 | +0,34% |
| 2014-10-14 | 1,865194 | -0,50% |
| 2014-10-13 | 1,874500 | +0,99% |
| 2014-10-10 | 1,856105 | -1,43% |
| 2014-10-09 | 1,882966 | +0,40% |
| 2014-10-08 | 1,875400 | -2,27% |
| 2014-10-03 | 1,918955 | +0,66% |
| 2014-10-02 | 1,906412 | -0,82% |
| 2014-10-01 | 1,922238 | -0,59% |
| 2014-09-30 | 1,933714 | +0,55% |
| 2014-09-29 | 1,923194 | -1,12% |
| 2014-09-26 | 1,944976 | -0,84% |
| 2014-09-25 | 1,961454 | -0,18% |
| 2014-09-24 | 1,964977 | +0,19% |
| 2014-09-23 | 1,961180 | +0,36% |
| 2014-09-22 | 1,954136 | -1,31% |
| 2014-09-19 | 1,980004 | -0,43% |
| 2014-09-18 | 1,988455 | -0,94% |
| 2014-09-17 | 2,007405 | -0,04% |
| 2014-09-16 | 2,008299 | +0,24% |
| 2014-09-15 | 2,003539 | -0,37% |
| 2014-09-12 | 2,010920 | -0,44% |
| 2014-09-11 | 2,019763 | -0,63% |
| 2014-09-10 | 2,032581 | -1,09% |
| 2014-09-09 | 2,054947 | -0,90% |
| 2014-09-08 | 2,073676 | -0,60% |
| 2014-09-05 | 2,086275 | +1,77% |
| 2014-09-04 | 2,049953 | +0,14% |
| 2014-09-03 | 2,047044 | +2,86% |
| 2014-09-02 | 1,990158 | -0,26% |
| 2014-09-01 | 1,995405 | +0,11% |
| 2014-08-29 | 1,993176 | -0,63% |
| 2014-08-28 | 2,005807 | -1,78% |
| 2014-08-27 | 2,042089 | +0,23% |
| 2014-08-26 | 2,037479 | +1,60% |
| 2014-08-22 | 2,005341 | -0,91% |
| 2014-08-21 | 2,023751 | +1,14% |
| 2014-08-19 | 2,000950 | +1,65% |
| 2014-08-18 | 1,968550 | +0,11% |
| 2014-08-14 | 1,966414 | +0,77% |
| 2014-08-13 | 1,951380 | +0,82% |
| 2014-08-12 | 1,935447 | +0,20% |
| 2014-08-11 | 1,931665 | +1,00% |
| 2014-08-08 | 1,912494 | +0,07% |
| 2014-08-07 | 1,911141 | -0,92% |
| 2014-08-06 | 1,928967 | -2,32% |
| 2014-08-05 | 1,974745 | -0,92% |
| 2014-08-04 | 1,993015 | +0,71% |
| 2014-08-01 | 1,978902 | -0,66% |
| 2014-07-31 | 1,992042 | -2,42% |
| 2014-07-25 | 2,041393 | -0,22% |
| 2014-07-24 | 2,045860 | -0,16% |
| 2014-07-23 | 2,049059 | +1,06% |
| 2014-07-22 | 2,027631 | +1,06% |
| 2014-07-21 | 2,006393 | -0,49% |
| 2014-07-18 | 2,016329 | -0,54% |
| 2014-07-17 | 2,027256 | -0,97% |
| 2014-07-16 | 2,047084 | +0,96% |
| 2014-07-15 | 2,027648 | +0,24% |
| 2014-07-14 | 2,022884 | +0,41% |
| 2014-07-11 | 2,014576 | +0,90% |
| 2014-07-10 | 1,996684 | -0,91% |
| 2014-07-09 | 2,015054 | -0,01% |
| 2014-07-08 | 2,015161 | -0,18% |
| 2014-07-07 | 2,018767 | +0,64% |
| 2014-07-04 | 2,005940 | +0,27% |
| 2014-07-03 | 2,000563 | +0,33% |
| 2014-07-02 | 1,994060 | +0,38% |
| 2014-07-01 | 1,986590 | -0,80% |
| 2014-06-30 | 2,002571 | -0,29% |
| 2014-06-27 | 2,008309 | +0,43% |
| 2014-06-26 | 1,999640 | -0,49% |
| 2014-06-25 | 2,009498 | -1,25% |
| 2014-06-24 | 2,034892 | +1,03% |
| 2014-06-23 | 2,014133 | +0,60% |
| 2014-06-20 | 2,002119 | -1,04% |
| 2014-06-19 | 2,023140 | -0,08% |
| 2014-06-18 | 2,024816 | +1,20% |
| 2014-06-17 | 2,000722 | +0,03% |
| 2014-06-16 | 2,000077 | -0,79% |
| 2014-06-13 | 2,016073 | -0,56% |
| 2014-06-12 | 2,027485 | -0,48% |
| 2014-06-11 | 2,037320 | -0,25% |
| 2014-06-10 | 2,042432 | +1,00% |
| 2014-06-06 | 2,022264 | +1,32% |
| 2014-06-05 | 1,995918 | +0,96% |
| 2014-06-04 | 1,976961 | -0,01% |
| 2014-06-03 | 1,977093 | -0,04% |
| 2014-06-02 | 1,977926 | +1,00% |
| 2014-05-30 | 1,958279 | -1,29% |
| 2014-05-29 | 1,983854 | +1,04% |
| 2014-05-28 | 1,963369 | +0,37% |
| 2014-05-27 | 1,956172 | -1,89% |
| 2014-05-26 | 1,993941 | +0,13% |
| 2014-05-23 | 1,991327 | +1,19% |
| 2014-05-22 | 1,967998 | +0,60% |
| 2014-05-21 | 1,956273 | +0,81% |
| 2014-05-20 | 1,940630 | +0,50% |
| 2014-05-19 | 1,930903 | +1,72% |
| 2014-05-16 | 1,898205 | +0,64% |
| 2014-05-15 | 1,886121 | -1,40% |
| 2014-05-14 | 1,912889 | +0,62% |
| 2014-05-13 | 1,901064 | +1,22% |
| 2014-05-12 | 1,878148 | +0,75% |
| 2014-05-09 | 1,864225 | -0,24% |
| 2014-05-08 | 1,868746 | +0,74% |
| 2014-05-07 | 1,854991 | +3,05% |
| 2014-05-06 | 1,800030 | +1,26% |
| 2014-05-05 | 1,777585 | -0,94% |
| 2014-04-30 | 1,794385 | +0,05% |
| 2014-04-29 | 1,793535 | +0,83% |
| 2014-04-28 | 1,778718 | +1,69% |
| 2014-04-25 | 1,749214 | -1,91% |
| 2014-04-24 | 1,783198 | -1,53% |
| 2014-04-23 | 1,810940 | -0,81% |
| 2014-04-22 | 1,825712 | -0,70% |
| 2014-04-18 | 1,838673 | +0,08% |
| 2014-04-17 | 1,837247 | +2,80% |
| 2014-04-16 | 1,787156 | +1,14% |
| 2014-04-15 | 1,766979 | -2,62% |
| 2014-04-14 | 1,814458 | -0,94% |
| 2014-04-11 | 1,831704 | -0,46% |
| 2014-04-10 | 1,840113 | -0,26% |
| 2014-04-09 | 1,844968 | -0,45% |
| 2014-04-08 | 1,853370 | +0,49% |
| 2014-04-07 | 1,844320 | -1,12% |
| 2014-04-04 | 1,865162 | +0,88% |
| 2014-04-03 | 1,848885 | -0,52% |
| 2014-04-02 | 1,858626 | -0,10% |
| 2014-04-01 | 1,860505 | +1,05% |
| 2014-03-31 | 1,841101 | +1,80% |
| 2014-03-28 | 1,808571 | +0,16% |
| 2014-03-27 | 1,805697 | +0,75% |
| 2014-03-26 | 1,792285 | +1,59% |
| 2014-03-25 | 1,764184 | +1,20% |
| 2014-03-24 | 1,743328 | -0,10% |
| 2014-03-21 | 1,745067 | -0,73% |
| 2014-03-20 | 1,757921 | -0,06% |
| 2014-03-19 | 1,758978 | +1,93% |
| 2014-03-18 | 1,725731 | +1,94% |
| 2014-03-17 | 1,692918 | +1,19% |
| 2014-03-14 | 1,672936 | -1,38% |
| 2014-03-13 | 1,696422 | -1,82% |
| 2014-03-12 | 1,727798 | -1,11% |
| 2014-03-11 | 1,747134 | -1,19% |
| 2014-03-10 | 1,768183 | -0,71% |
| 2014-03-07 | 1,780793 | -1,41% |
| 2014-03-06 | 1,806335 | +0,31% |
| 2014-03-05 | 1,800703 | +1,84% |
| 2014-03-04 | 1,768209 | -1,44% |
| 2014-03-03 | 1,793967 | -3,60% |
| 2014-02-28 | 1,861004 | -0,82% |
| 2014-02-27 | 1,876422 | -1,01% |
| 2014-02-26 | 1,895538 | -0,70% |
| 2014-02-25 | 1,908894 | -0,60% |
| 2014-02-24 | 1,920487 | +0,48% |
| 2014-02-21 | 1,911401 | +0,28% |
| 2014-02-20 | 1,906005 | -1,03% |
| 2014-02-19 | 1,925895 | -1,00% |
| 2014-02-18 | 1,945274 | -0,37% |
| 2014-02-17 | 1,952402 | +1,08% |
| 2014-02-14 | 1,931466 | -0,34% |
| 2014-02-13 | 1,938147 | -0,52% |
| 2014-02-12 | 1,948277 | +0,99% |
| 2014-02-11 | 1,929228 | +0,33% |
| 2014-02-10 | 1,922938 | -0,70% |
| 2014-02-07 | 1,936406 | +1,27% |
| 2014-02-06 | 1,912164 | +0,94% |
| 2014-02-05 | 1,894388 | +1,11% |
| 2014-02-04 | 1,873631 | -1,11% |
| 2014-02-03 | 1,894756 | +0,32% |
| 2014-01-31 | 1,888774 | +0,73% |
| 2014-01-30 | 1,875018 | -1,88% |
| 2014-01-29 | 1,911008 | -0,36% |
| 2014-01-28 | 1,917942 | +0,25% |
| 2014-01-27 | 1,913210 | -1,80% |
| 2014-01-24 | 1,948307 | -2,11% |
| 2014-01-23 | 1,990295 | -0,59% |
| 2014-01-22 | 2,002087 | -0,07% |
| 2014-01-21 | 2,003580 | +0,22% |
| 2014-01-20 | 1,999216 | -0,44% |
| 2014-01-17 | 2,008119 | -0,35% |
| 2014-01-16 | 2,015123 | -0,14% |
| 2014-01-15 | 2,017860 | +1,03% |
| 2014-01-14 | 1,997271 | -0,43% |
| 2014-01-13 | 2,005974 | +0,48% |
| 2014-01-10 | 1,996457 | -0,45% |
| 2014-01-09 | 2,005409 | -0,46% |
| 2014-01-08 | 2,014711 | +0,08% |
| 2014-01-07 | 2,013113 | -0,26% |
| 2014-01-06 | 2,018287 | -0,66% |
| 2014-01-03 | 2,031727 | -0,21% |
| 2014-01-02 | 2,035903 | +0,16% |
| 2013-12-31 | 2,032719 | -0,16% |
| 2013-12-30 | 2,035961 | -0,87% |
| 2013-12-23 | 2,053884 | +0,61% |
| 2013-12-20 | 2,041363 | -0,61% |
| 2013-12-19 | 2,053818 | +1,34% |
| 2013-12-18 | 2,026571 | -1,03% |
| 2013-12-17 | 2,047655 | +0,47% |
| 2013-12-16 | 2,038003 | -0,15% |
| 2013-12-13 | 2,041026 | -0,15% |
| 2013-12-12 | 2,044194 | -0,55% |
| 2013-12-11 | 2,055577 | -0,12% |
| 2013-12-10 | 2,057996 | +0,30% |
| 2013-12-09 | 2,051866 | +0,99% |
| 2013-12-06 | 2,031758 | -0,57% |
| 2013-12-05 | 2,043501 | -0,51% |
| 2013-12-04 | 2,053893 | -1,16% |
| 2013-12-03 | 2,078084 | -1,27% |
| 2013-12-02 | 2,104811 | +0,62% |
| 2013-11-29 | 2,091784 | -0,15% |
| 2013-11-28 | 2,094885 | -0,35% |
| 2013-11-27 | 2,102157 | -1,13% |
| 2013-11-26 | 2,126112 | -0,76% |
| 2013-11-25 | 2,142451 | +0,88% |
| 2013-11-22 | 2,123763 | -0,38% |
| 2013-11-21 | 2,131799 | -0,06% |
| 2013-11-20 | 2,133058 | -0,66% |
| 2013-11-19 | 2,147279 | +0,68% |
| 2013-11-18 | 2,132673 | +0,62% |
| 2013-11-15 | 2,119550 | +0,96% |
| 2013-11-14 | 2,099361 | +0,13% |
| 2013-11-13 | 2,096536 | -0,51% |
| 2013-11-12 | 2,107186 | -0,42% |
| 2013-11-11 | 2,116083 | -1,12% |
| 2013-11-08 | 2,140154 | -0,95% |
| 2013-11-07 | 2,160668 | +0,80% |
| 2013-11-06 | 2,143493 | -0,78% |
| 2013-11-05 | 2,160399 | -0,08% |
| 2013-11-04 | 2,162213 | +0,63% |
| 2013-10-31 | 2,148653 | -0,70% |
| 2013-10-30 | 2,163905 | +0,41% |
| 2013-10-29 | 2,155003 | -0,16% |
| 2013-10-28 | 2,158351 | +0,33% |
| 2013-10-25 | 2,151165 | -0,04% |
| 2013-10-24 | 2,151925 | -1,81% |
| 2013-10-22 | 2,191666 | +0,58% |
| 2013-10-21 | 2,179128 | +0,80% |
| 2013-10-18 | 2,161895 | +0,11% |
| 2013-10-17 | 2,159552 | -0,67% |
| 2013-10-16 | 2,174064 | +0,46% |
| 2013-10-15 | 2,164155 | +0,82% |
| 2013-10-14 | 2,146468 | -0,27% |
| 2013-10-11 | 2,152331 | +0,64% |
| 2013-10-10 | 2,138676 | +0,56% |
| 2013-10-09 | 2,126670 | +0,49% |
| 2013-10-08 | 2,116375 | +0,53% |
| 2013-10-07 | 2,105175 | +0,33% |
| 2013-10-04 | 2,098168 | +0,47% |
| 2013-10-03 | 2,088290 | -0,19% |
| 2013-10-02 | 2,092192 | +0,20% |
| 2013-10-01 | 2,088118 | +0,38% |
| 2013-09-30 | 2,080186 | -0,96% |
| 2013-09-27 | 2,100424 | -0,60% |
| 2013-09-26 | 2,113158 | +0,25% |
| 2013-09-25 | 2,107852 | -0,31% |
| 2013-09-24 | 2,114377 | -0,43% |
| 2013-09-23 | 2,123529 | -0,85% |
| 2013-09-20 | 2,141756 | +0,42% |
| 2013-09-19 | 2,132855 | +1,18% |
| 2013-09-18 | 2,107992 | +0,21% |
| 2013-09-17 | 2,103652 | +0,82% |
| 2013-09-16 | 2,086561 | +0,89% |
| 2013-09-13 | 2,068090 | +0,20% |
| 2013-09-12 | 2,063957 | +0,31% |
| 2013-09-11 | 2,057476 | +0,79% |
| 2013-09-10 | 2,041378 | +1,19% |
| 2013-09-09 | 2,017375 | +1,19% |
| 2013-09-06 | 1,993700 | +0,84% |
| 2013-09-05 | 1,977177 | +0,59% |
| 2013-09-04 | 1,965625 | -0,26% |
| 2013-09-03 | 1,970738 | +0,05% |
| 2013-09-02 | 1,969715 | +0,82% |
| 2013-08-30 | 1,953767 | -0,05% |
| 2013-08-29 | 1,954770 | +0,69% |
| 2013-08-28 | 1,941448 | -1,38% |
| 2013-08-27 | 1,968648 | -1,10% |
| 2013-08-26 | 1,990619 | +0,08% |
| 2013-08-23 | 1,988964 | +0,21% |
| 2013-08-22 | 1,984843 | -0,26% |
| 2013-08-21 | 1,990083 | -2,17% |
| 2013-08-16 | 2,034232 | -1,80% |
| 2013-08-15 | 2,071592 | +0,18% |
| 2013-08-14 | 2,067783 | +0,45% |
| 2013-08-13 | 2,058472 | +1,01% |
| 2013-08-12 | 2,037896 | +0,95% |
| 2013-08-09 | 2,018667 | +0,68% |
| 2013-08-08 | 2,005065 | -0,09% |
| 2013-08-07 | 2,006782 | -1,07% |
| 2013-08-06 | 2,028433 | -0,39% |
| 2013-08-05 | 2,036322 | +0,22% |
| 2013-08-02 | 2,031805 | +0,43% |
| 2013-08-01 | 2,023059 | +0,47% |
| 2013-07-31 | 2,013549 | -0,34% |
| 2013-07-30 | 2,020466 | -0,20% |
| 2013-07-29 | 2,024601 | -0,45% |
| 2013-07-26 | 2,033738 | -0,78% |
| 2013-07-25 | 2,049735 | -0,53% |
| 2013-07-24 | 2,060626 | -0,79% |
| 2013-07-23 | 2,077028 | +0,35% |
| 2013-07-22 | 2,069886 | -0,47% |
| 2013-07-19 | 2,079587 | -0,56% |
| 2013-07-18 | 2,091257 | +0,54% |
| 2013-07-17 | 2,080107 | +0,55% |
| 2013-07-16 | 2,068657 | +0,23% |
| 2013-07-15 | 2,063822 | +1,65% |
| 2013-07-12 | 2,030272 | +1,72% |
| 2013-07-11 | 1,995993 | -0,48% |
| 2013-07-10 | 2,005717 | +0,10% |
| 2013-07-09 | 2,003690 | +0,41% |
| 2013-07-08 | 1,995523 | -0,36% |
| 2013-07-05 | 2,002692 | +0,39% |
| 2013-07-04 | 1,994926 | +0,31% |
| 2013-07-03 | 1,988789 | -0,90% |
| 2013-07-02 | 2,006900 | +0,43% |
| 2013-07-01 | 1,998289 | +0,99% |
| 2013-06-28 | 1,978754 | -0,02% |
| 2013-06-27 | 1,979185 | +1,07% |
| 2013-06-26 | 1,958323 | +1,23% |
| 2013-06-25 | 1,934573 | -0,14% |
| 2013-06-24 | 1,937247 | -0,92% |
| 2013-06-21 | 1,955285 | -1,85% |
| 2013-06-20 | 1,992127 | -1,51% |
| 2013-06-19 | 2,022750 | -0,71% |
| 2013-06-18 | 2,037273 | -0,45% |
| 2013-06-17 | 2,046389 | +0,97% |
| 2013-06-14 | 2,026678 | +1,20% |
| 2013-06-13 | 2,002593 | +0,25% |
| 2013-06-12 | 1,997646 | -0,87% |
| 2013-06-11 | 2,015123 | -1,03% |
| 2013-06-07 | 2,036090 | -1,05% |
| 2013-06-06 | 2,057639 | -1,75% |
| 2013-06-05 | 2,094338 | -0,64% |
| 2013-06-04 | 2,107930 | -0,29% |
| 2013-06-03 | 2,114043 | -1,43% |
| 2013-05-31 | 2,144643 | -1,19% |
| 2013-05-30 | 2,170430 | -1,47% |
| 2013-05-29 | 2,202772 | -0,96% |
| 2013-05-28 | 2,224155 | +0,33% |
| 2013-05-27 | 2,216879 | +0,00% |
| 2013-05-24 | 2,216774 | -1,62% |
| 2013-05-23 | 2,253262 | -0,16% |
| 2013-05-22 | 2,256880 | +0,68% |
| 2013-05-21 | 2,241676 | +0,28% |
| 2013-05-17 | 2,235494 | +0,21% |
| 2013-05-16 | 2,230747 | -0,28% |
| 2013-05-15 | 2,237008 | +0,99% |
| 2013-05-14 | 2,215002 | +0,34% |
| 2013-05-13 | 2,207535 | -0,50% |
| 2013-05-10 | 2,218655 | +0,09% |
| 2013-05-09 | 2,216673 | +0,28% |
| 2013-05-08 | 2,210507 | +0,61% |
| 2013-05-07 | 2,197086 | +1,03% |
| 2013-05-06 | 2,174767 | +0,41% |
| 2013-05-03 | 2,165983 | +1,19% |
| 2013-05-02 | 2,140563 | +0,32% |
| 2013-04-30 | 2,133840 | +0,94% |
| 2013-04-29 | 2,114036 | -0,21% |
| 2013-04-26 | 2,118588 | +0,08% |
| 2013-04-25 | 2,116933 | +0,94% |
| 2013-04-24 | 2,097273 | +1,12% |
| 2013-04-23 | 2,073981 | -0,03% |
| 2013-04-22 | 2,074640 | +0,41% |
| 2013-04-19 | 2,066160 | -0,50% |
| 2013-04-18 | 2,076561 | -0,27% |
| 2013-04-17 | 2,082174 | -1,28% |
| 2013-04-16 | 2,109103 | -1,13% |
| 2013-04-15 | 2,133233 | -0,88% |
| 2013-04-12 | 2,152274 | -0,24% |
| 2013-04-11 | 2,157538 | +0,38% |
| 2013-04-10 | 2,149400 | +0,37% |
| 2013-04-09 | 2,141569 | +0,60% |
| 2013-04-08 | 2,128811 | -0,11% |
| 2013-04-05 | 2,131070 | -2,00% |
| 2013-04-04 | 2,174476 | -0,31% |
| 2013-04-03 | 2,181298 | -0,15% |
| 2013-04-02 | 2,184475 | -0,07% |
| 2013-03-28 | 2,186107 | +0,57% |
| 2013-03-27 | 2,173651 | +0,61% |
| 2013-03-26 | 2,160560 | -0,10% |
| 2013-03-25 | 2,162699 | -0,22% |
| 2013-03-22 | 2,167548 | -1,10% |
| 2013-03-21 | 2,191616 | +0,27% |
| 2013-03-20 | 2,185684 | -1,14% |
| 2013-03-19 | 2,210784 | -0,35% |
| 2013-03-18 | 2,218484 | -0,67% |
| 2013-03-14 | 2,233471 | +0,10% |
| 2013-03-13 | 2,231170 | -0,27% |
| 2013-03-12 | 2,237262 | -0,33% |
| 2013-03-11 | 2,244618 | +0,88% |
| 2013-03-08 | 2,225001 | +0,17% |
| 2013-03-07 | 2,221270 | -0,01% |
| 2013-03-06 | 2,221420 | +1,30% |
| 2013-03-05 | 2,192907 | +0,07% |
| 2013-03-04 | 2,191406 | -0,26% |
| 2013-03-01 | 2,197117 | +0,30% |
| 2013-02-28 | 2,190456 | +0,31% |
| 2013-02-27 | 2,183695 | -0,32% |
| 2013-02-26 | 2,190670 | +0,71% |
| 2013-02-25 | 2,175158 | -0,07% |
| 2013-02-22 | 2,176643 | -1,00% |
| 2013-02-21 | 2,198591 | -0,12% |
| 2013-02-20 | 2,201199 | -0,12% |
| 2013-02-19 | 2,203903 | +0,17% |
| 2013-02-18 | 2,200142 | -0,17% |
| 2013-02-15 | 2,203965 | -0,66% |
| 2013-02-14 | 2,218597 | +0,44% |
| 2013-02-13 | 2,208819 | +0,21% |
| 2013-02-12 | 2,204210 | -0,27% |
| 2013-02-11 | 2,210150 | +0,42% |
| 2013-02-08 | 2,200865 | +0,15% |
| 2013-02-07 | 2,197579 | -0,38% |
| 2013-02-06 | 2,206049 | -0,32% |
| 2013-02-05 | 2,213042 | +0,05% |
| 2013-02-04 | 2,212023 | +0,80% |
| 2013-02-01 | 2,194430 | -0,12% |
| 2013-01-31 | 2,197104 | -0,49% |
| 2013-01-30 | 2,208029 | -0,71% |
| 2013-01-29 | 2,223835 | -0,55% |
| 2013-01-28 | 2,236193 | -0,39% |
| 2013-01-25 | 2,244848 | -0,28% |
| 2013-01-24 | 2,251242 | +0,27% |
| 2013-01-23 | 2,245171 | +0,13% |
| 2013-01-22 | 2,242226 | -0,29% |
| 2013-01-21 | 2,248730 | +0,21% |
| 2013-01-18 | 2,243998 | +0,92% |
| 2013-01-17 | 2,223623 | +0,90% |
| 2013-01-11 | 2,203886 | -1,09% |
| 2013-01-10 | 2,228118 | -0,14% |
| 2013-01-09 | 2,231259 | +0,20% |
| 2013-01-08 | 2,226775 | +0,32% |
| 2013-01-07 | 2,219619 | -0,63% |
| 2013-01-04 | 2,233640 | +0,54% |
| 2013-01-03 | 2,221603 | +1,89% |
| 2013-01-02 | 2,180354 | +0,45% |
| 2012-12-28 | 2,170670 | +1,05% |
| 2012-12-27 | 2,148059 | +0,34% |
| 2012-12-21 | 2,140816 | -0,34% |
| 2012-12-20 | 2,148199 | +0,27% |
| 2012-12-19 | 2,142364 | -0,23% |
| 2012-12-18 | 2,147363 | +0,57% |
| 2012-12-17 | 2,135276 | -0,37% |
| 2012-12-14 | 2,143289 | +0,07% |
| 2012-12-13 | 2,141857 | +0,03% |
| 2012-12-12 | 2,141291 | +0,43% |
| 2012-12-11 | 2,132229 | +0,13% |
| 2012-12-10 | 2,129462 | +0,43% |
| 2012-12-07 | 2,120257 | +0,67% |
| 2012-12-06 | 2,106190 | +0,75% |
| 2012-12-05 | 2,090574 | +0,79% |
| 2012-12-04 | 2,074209 | +0,14% |
| 2012-12-03 | 2,071314 | +0,49% |
| 2012-11-30 | 2,061117 | +1,06% |
| 2012-11-29 | 2,039592 | -0,15% |
| 2012-11-28 | 2,042584 | -0,68% |
| 2012-11-27 | 2,056589 | +0,02% |
| 2012-11-26 | 2,056084 | +0,07% |
| 2012-11-23 | 2,054550 | -0,47% |
| 2012-11-21 | 2,064294 | +0,38% |
| 2012-11-20 | 2,056489 | +0,70% |
| 2012-11-19 | 2,042231 | +0,09% |
| 2012-11-16 | 2,040457 | +0,28% |
| 2012-11-15 | 2,034767 | +0,07% |
| 2012-11-14 | 2,033305 | -0,80% |
| 2012-11-13 | 2,049748 | -0,80% |
| 2012-11-12 | 2,066207 | +0,07% |
| 2012-11-09 | 2,064799 | -0,63% |
| 2012-11-08 | 2,077787 | -0,93% |
| 2012-11-07 | 2,097317 | -0,44% |
| 2012-11-06 | 2,106493 | +0,24% |
| 2012-11-05 | 2,101501 | +1,50% |
| 2012-10-31 | 2,070485 | +0,14% |
| 2012-10-30 | 2,067581 | -0,52% |
| 2012-10-29 | 2,078448 | -0,09% |
| 2012-10-26 | 2,080355 | -0,08% |
| 2012-10-25 | 2,082117 | -0,18% |
| 2012-10-24 | 2,085803 | -1,27% |
| 2012-10-19 | 2,112664 | -0,25% |
| 2012-10-18 | 2,117868 | +0,64% |
| 2012-10-17 | 2,104461 | +0,50% |
| 2012-10-16 | 2,093894 | -0,15% |
| 2012-10-15 | 2,096956 | -0,45% |
| 2012-10-12 | 2,106465 | -0,32% |
| 2012-10-11 | 2,113292 | -0,02% |
| 2012-10-10 | 2,113687 | +0,16% |
| 2012-10-09 | 2,110348 | -0,24% |
| 2012-10-08 | 2,115322 | +0,51% |
| 2012-10-05 | 2,104493 | -0,65% |
| 2012-10-03 | 2,118158 | -0,05% |
| 2012-10-02 | 2,119291 | +1,09% |
| 2012-10-01 | 2,096441 | +0,79% |
| 2012-09-28 | 2,079970 | -0,04% |
| 2012-09-27 | 2,080805 | -1,18% |
| 2012-09-26 | 2,105616 | -0,27% |
| 2012-09-25 | 2,111270 | -0,41% |
| 2012-09-24 | 2,120004 | +0,60% |
| 2012-09-21 | 2,107287 | -0,20% |
| 2012-09-20 | 2,111558 | -0,70% |
| 2012-09-19 | 2,126481 | -1,22% |
| 2012-09-18 | 2,152700 | -0,93% |
| 2012-09-17 | 2,172811 | +1,75% |
| 2012-09-14 | 2,135537 | +1,00% |
| 2012-09-13 | 2,114317 | -0,27% |
| 2012-09-12 | 2,120010 | +0,03% |
| 2012-09-11 | 2,119379 | -0,05% |
| 2012-09-10 | 2,120513 | +0,71% |
| 2012-09-07 | 2,105575 | +1,61% |
| 2012-09-06 | 2,072160 | +0,34% |
| 2012-09-05 | 2,065047 | +0,34% |
| 2012-09-04 | 2,057958 | -0,07% |
| 2012-09-03 | 2,059304 | +0,57% |
| 2012-08-31 | 2,047562 | -0,28% |
| 2012-08-30 | 2,053360 | -0,76% |
| 2012-08-29 | 2,068983 | -0,32% |
| 2012-08-28 | 2,075523 | -0,34% |
| 2012-08-27 | 2,082606 | -0,07% |
| 2012-08-24 | 2,084042 | -0,14% |
| 2012-08-23 | 2,086864 | -0,43% |
| 2012-08-22 | 2,095942 | +0,25% |
| 2012-08-21 | 2,090699 | -0,63% |
| 2012-08-17 | 2,104015 | -0,07% |
| 2012-08-16 | 2,105555 | +0,06% |
| 2012-08-15 | 2,104204 | +0,17% |
| 2012-08-14 | 2,100649 | -0,13% |
| 2012-08-13 | 2,103283 | -0,08% |
| 2012-08-10 | 2,104962 | -0,05% |
| 2012-08-09 | 2,106048 | +0,30% |
| 2012-08-08 | 2,099699 | +1,23% |
| 2012-08-07 | 2,074180 | +1,13% |
| 2012-08-06 | 2,051084 | +0,19% |
| 2012-08-03 | 2,047097 | +0,36% |
| 2012-08-02 | 2,039772 | 0,00% |
| 2012-08-01 | 2,039801 | -0,93% |
| 2012-07-31 | 2,058995 | +0,08% |
| 2012-07-30 | 2,057334 | +1,83% |
| 2012-07-27 | 2,020433 | +1,32% |
| 2012-07-26 | 1,994019 | +0,45% |
| 2012-07-25 | 1,985114 | +0,01% |
| 2012-07-24 | 1,984955 | -1,67% |
| 2012-07-23 | 2,018734 | -1,71% |
| 2012-07-20 | 2,053854 | +0,09% |
| 2012-07-19 | 2,051926 | +0,82% |
| 2012-07-18 | 2,035232 | +0,59% |
| 2012-07-17 | 2,023378 | +0,26% |
| 2012-07-16 | 2,018063 | +0,70% |
| 2012-07-13 | 2,004004 | +0,16% |
| 2012-07-12 | 2,000765 | -0,18% |
| 2012-07-11 | 2,004446 | +0,17% |
| 2012-07-10 | 2,000987 | +0,45% |
| 2012-07-09 | 1,991958 | -0,51% |
| 2012-07-06 | 2,002233 | -0,61% |
| 2012-07-05 | 2,014536 | +0,32% |
| 2012-07-04 | 2,008012 | +1,16% |
| 2012-07-03 | 1,985069 | +1,36% |
| 2012-07-02 | 1,958370 | +2,25% |
| 2012-06-29 | 1,915293 | -0,09% |
| 2012-06-28 | 1,917005 | +0,38% |
| 2012-06-27 | 1,909705 | +1,22% |
| 2012-06-26 | 1,886667 | -0,15% |
| 2012-06-25 | 1,889541 | -1,30% |
| 2012-06-22 | 1,914333 | -0,73% |
| 2012-06-21 | 1,928429 | -0,01% |
| 2012-06-20 | 1,928575 | -0,12% |
| 2012-06-19 | 1,930916 | +0,74% |
| 2012-06-18 | 1,916645 | +0,96% |
| 2012-06-15 | 1,898503 | +0,55% |
| 2012-06-14 | 1,888095 | +0,02% |
| 2012-06-13 | 1,887773 | -0,12% |
| 2012-06-12 | 1,889950 | +0,70% |
| 2012-06-11 | 1,876744 | -0,84% |
| 2012-06-08 | 1,892649 | +1,16% |
| 2012-06-07 | 1,870861 | +2,86% |
| 2012-06-06 | 1,818867 | +0,06% |
| 2012-06-05 | 1,817836 | +0,35% |
| 2012-06-04 | 1,811489 | -0,38% |
| 2012-06-01 | 1,818391 | -1,36% |
| 2012-05-31 | 1,843533 | -1,20% |
| 2012-05-30 | 1,865916 | +0,89% |
| 2012-05-29 | 1,849469 | +0,97% |
| 2012-05-25 | 1,831773 | +0,13% |
| 2012-05-24 | 1,829308 | -0,83% |
| 2012-05-23 | 1,844638 | -0,59% |
| 2012-05-22 | 1,855589 | +1,47% |
| 2012-05-21 | 1,828651 | -0,62% |
| 2012-05-18 | 1,840120 | -2,85% |
| 2012-05-17 | 1,894140 | -0,74% |
| 2012-05-16 | 1,908228 | +0,03% |
| 2012-05-15 | 1,907603 | -1,93% |
| 2012-05-14 | 1,945239 | -1,31% |
| 2012-05-11 | 1,971043 | +0,72% |
| 2012-05-10 | 1,957010 | -0,35% |
| 2012-05-09 | 1,963904 | -1,28% |
| 2012-05-08 | 1,989385 | -1,75% |
| 2012-05-07 | 2,024810 | +0,15% |
| 2012-05-04 | 2,021732 | -1,44% |
| 2012-05-03 | 2,051271 | -1,10% |
| 2012-05-02 | 2,074156 | +0,19% |
| 2012-04-27 | 2,070312 | +0,62% |
| 2012-04-26 | 2,057644 | +0,19% |
| 2012-04-25 | 2,053766 | +0,84% |
| 2012-04-24 | 2,036577 | -1,51% |
| 2012-04-23 | 2,067784 | – |