Aktuális árfolyam
2,0692
2015-04-14
Eszközérték
0 M
Forint
Hozam (1 év)
+51,43%
Évesített hozam (CAGR)
+13,01%
Maximum ár
2,1143
Minimum ár
1,3337
Volatilitás
10,87%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-04-14 | 2,069170 | -0,40% |
| 2015-04-03 | 2,077517 | +0,86% |
| 2015-03-31 | 2,059737 | -0,88% |
| 2015-03-30 | 2,077993 | +0,53% |
| 2015-03-27 | 2,067089 | +0,07% |
| 2015-03-26 | 2,065706 | -0,58% |
| 2015-03-25 | 2,077764 | -0,83% |
| 2015-03-24 | 2,095049 | +0,00% |
| 2015-03-23 | 2,094966 | +0,63% |
| 2015-03-20 | 2,081886 | +0,77% |
| 2015-03-19 | 2,065962 | -0,12% |
| 2015-03-18 | 2,068528 | +0,92% |
| 2015-03-17 | 2,049630 | -0,27% |
| 2015-03-16 | 2,055263 | +0,64% |
| 2015-03-13 | 2,042115 | -0,36% |
| 2015-03-12 | 2,049413 | +1,06% |
| 2015-03-11 | 2,027935 | -0,38% |
| 2015-03-10 | 2,035724 | -1,53% |
| 2015-03-09 | 2,067339 | +0,01% |
| 2015-03-06 | 2,067199 | -1,10% |
| 2015-03-05 | 2,090257 | -0,18% |
| 2015-03-04 | 2,094109 | -0,39% |
| 2015-03-03 | 2,102328 | -0,56% |
| 2015-03-02 | 2,114255 | +0,50% |
| 2015-02-27 | 2,103785 | -0,30% |
| 2015-02-26 | 2,110199 | -0,03% |
| 2015-02-25 | 2,110817 | -0,16% |
| 2015-02-24 | 2,114271 | +0,19% |
| 2015-02-23 | 2,110292 | +0,05% |
| 2015-02-20 | 2,109135 | +0,43% |
| 2015-02-19 | 2,100173 | +0,22% |
| 2015-02-18 | 2,095499 | +0,07% |
| 2015-02-17 | 2,094131 | +0,25% |
| 2015-02-13 | 2,088849 | +0,51% |
| 2015-02-12 | 2,078187 | +0,75% |
| 2015-02-11 | 2,062791 | +0,09% |
| 2015-02-10 | 2,061034 | +0,78% |
| 2015-02-09 | 2,045104 | -0,44% |
| 2015-02-06 | 2,054238 | -0,01% |
| 2015-02-05 | 2,054491 | +0,15% |
| 2015-02-04 | 2,051426 | +0,44% |
| 2015-02-03 | 2,042519 | +1,36% |
| 2015-02-02 | 2,015019 | +0,92% |
| 2015-01-30 | 1,996682 | -1,32% |
| 2015-01-29 | 2,023390 | +0,45% |
| 2015-01-28 | 2,014307 | -0,51% |
| 2015-01-27 | 2,024719 | -0,82% |
| 2015-01-26 | 2,041451 | +0,40% |
| 2015-01-23 | 2,033360 | -0,67% |
| 2015-01-22 | 2,046976 | +1,42% |
| 2015-01-21 | 2,018364 | +0,57% |
| 2015-01-20 | 2,006915 | +0,38% |
| 2015-01-16 | 1,999417 | +0,66% |
| 2015-01-15 | 1,986210 | -0,22% |
| 2015-01-14 | 1,990678 | -0,41% |
| 2015-01-13 | 1,998788 | +0,09% |
| 2015-01-12 | 1,996970 | -0,46% |
| 2015-01-09 | 2,006140 | -0,38% |
| 2015-01-08 | 2,013693 | +1,51% |
| 2015-01-07 | 1,983753 | +0,48% |
| 2015-01-06 | 1,974246 | -0,88% |
| 2015-01-05 | 1,991754 | -1,82% |
| 2014-12-31 | 2,028730 | -0,57% |
| 2014-12-30 | 2,040272 | -0,60% |
| 2014-12-29 | 2,052513 | -0,03% |
| 2014-12-23 | 2,053163 | +0,39% |
| 2014-12-22 | 2,045203 | +0,70% |
| 2014-12-19 | 2,030977 | +0,47% |
| 2014-12-18 | 2,021498 | +2,19% |
| 2014-12-17 | 1,978164 | +1,01% |
| 2014-12-16 | 1,958395 | -0,19% |
| 2014-12-15 | 1,962043 | -0,75% |
| 2014-12-12 | 1,976786 | -1,66% |
| 2014-12-11 | 2,010179 | +0,39% |
| 2014-12-10 | 2,002315 | -0,97% |
| 2014-12-09 | 2,021957 | -0,44% |
| 2014-12-08 | 2,030910 | -0,95% |
| 2014-12-05 | 2,050319 | +0,55% |
| 2014-12-04 | 2,039135 | -0,21% |
| 2014-12-03 | 2,043440 | +0,35% |
| 2014-12-02 | 2,036385 | +0,33% |
| 2014-12-01 | 2,029605 | -0,64% |
| 2014-11-28 | 2,042590 | -0,16% |
| 2014-11-26 | 2,045936 | +0,10% |
| 2014-11-25 | 2,043923 | +0,00% |
| 2014-11-24 | 2,043824 | +0,40% |
| 2014-11-21 | 2,035766 | +0,36% |
| 2014-11-20 | 2,028519 | +0,09% |
| 2014-11-19 | 2,026738 | +0,07% |
| 2014-11-18 | 2,025341 | +0,71% |
| 2014-11-17 | 2,011098 | +0,22% |
| 2014-11-14 | 2,006775 | +0,13% |
| 2014-11-12 | 2,004206 | +0,04% |
| 2014-11-11 | 2,003332 | -0,01% |
| 2014-11-10 | 2,003630 | +0,65% |
| 2014-11-07 | 1,990696 | -0,27% |
| 2014-11-06 | 1,996029 | +0,63% |
| 2014-11-05 | 1,983591 | +0,34% |
| 2014-11-04 | 1,976903 | -0,16% |
| 2014-11-03 | 1,979994 | -0,51% |
| 2014-10-31 | 1,990045 | +1,09% |
| 2014-10-30 | 1,968607 | +0,42% |
| 2014-10-29 | 1,960358 | +0,17% |
| 2014-10-28 | 1,957115 | +0,84% |
| 2014-10-27 | 1,940875 | +1,58% |
| 2014-10-22 | 1,910717 | -0,19% |
| 2014-10-21 | 1,914425 | +1,49% |
| 2014-10-20 | 1,886295 | +0,71% |
| 2014-10-17 | 1,873042 | +0,97% |
| 2014-10-16 | 1,854964 | +0,22% |
| 2014-10-15 | 1,850907 | -0,78% |
| 2014-10-14 | 1,865526 | +0,53% |
| 2014-10-13 | 1,855755 | -0,88% |
| 2014-10-10 | 1,872182 | -1,25% |
| 2014-10-09 | 1,895975 | -1,73% |
| 2014-10-08 | 1,929359 | +0,89% |
| 2014-10-07 | 1,912251 | -1,11% |
| 2014-10-06 | 1,933805 | -0,38% |
| 2014-10-03 | 1,941142 | +0,70% |
| 2014-10-02 | 1,927656 | -0,16% |
| 2014-10-01 | 1,930676 | -1,50% |
| 2014-09-30 | 1,960006 | -0,08% |
| 2014-09-29 | 1,961507 | -0,40% |
| 2014-09-26 | 1,969413 | +0,67% |
| 2014-09-25 | 1,956314 | -1,10% |
| 2014-09-24 | 1,977976 | +0,58% |
| 2014-09-23 | 1,966652 | -0,83% |
| 2014-09-22 | 1,983084 | -0,79% |
| 2014-09-19 | 1,998814 | -0,04% |
| 2014-09-18 | 1,999606 | +0,31% |
| 2014-09-17 | 1,993413 | +0,14% |
| 2014-09-16 | 1,990700 | +0,35% |
| 2014-09-15 | 1,983733 | -0,16% |
| 2014-09-12 | 1,986845 | -0,31% |
| 2014-09-11 | 1,993063 | +0,17% |
| 2014-09-10 | 1,989754 | +0,22% |
| 2014-09-09 | 1,985348 | -0,51% |
| 2014-09-08 | 1,995439 | -0,39% |
| 2014-09-05 | 2,003266 | -0,11% |
| 2014-09-04 | 2,005376 | -0,12% |
| 2014-09-03 | 2,007840 | +0,11% |
| 2014-09-02 | 2,005667 | -0,03% |
| 2014-08-29 | 2,006170 | +0,01% |
| 2014-08-28 | 2,005895 | -0,33% |
| 2014-08-27 | 2,012599 | +0,26% |
| 2014-08-26 | 2,007417 | +0,11% |
| 2014-08-25 | 2,005242 | +0,32% |
| 2014-08-22 | 1,998907 | -0,08% |
| 2014-08-21 | 2,000532 | +0,42% |
| 2014-08-19 | 1,992176 | +0,39% |
| 2014-08-18 | 1,984517 | +0,97% |
| 2014-08-15 | 1,965425 | -0,36% |
| 2014-08-14 | 1,972562 | +0,67% |
| 2014-08-13 | 1,959463 | +0,33% |
| 2014-08-12 | 1,953043 | -0,37% |
| 2014-08-11 | 1,960288 | +0,73% |
| 2014-08-08 | 1,946167 | +0,68% |
| 2014-08-07 | 1,932979 | -0,74% |
| 2014-08-06 | 1,947349 | -0,62% |
| 2014-08-05 | 1,959508 | -0,45% |
| 2014-08-04 | 1,968381 | +0,63% |
| 2014-08-01 | 1,956090 | -0,64% |
| 2014-07-31 | 1,968702 | -1,68% |
| 2014-07-30 | 2,002401 | -0,14% |
| 2014-07-29 | 2,005300 | -0,33% |
| 2014-07-28 | 2,011844 | -0,09% |
| 2014-07-25 | 2,013668 | -0,34% |
| 2014-07-24 | 2,020496 | +0,45% |
| 2014-07-23 | 2,011391 | -0,16% |
| 2014-07-22 | 2,014715 | +0,62% |
| 2014-07-21 | 2,002372 | -0,18% |
| 2014-07-18 | 2,006075 | +0,68% |
| 2014-07-17 | 1,992609 | -0,71% |
| 2014-07-16 | 2,006870 | +1,00% |
| 2014-07-15 | 1,987037 | -0,58% |
| 2014-07-14 | 1,998700 | +0,39% |
| 2014-07-11 | 1,990950 | +0,44% |
| 2014-07-10 | 1,982198 | -0,37% |
| 2014-07-09 | 1,989625 | +0,25% |
| 2014-07-08 | 1,984604 | -0,83% |
| 2014-07-07 | 2,001118 | -0,51% |
| 2014-07-03 | 2,011348 | +0,96% |
| 2014-07-02 | 1,992192 | -0,21% |
| 2014-07-01 | 1,996461 | +0,71% |
| 2014-06-30 | 1,982410 | +0,01% |
| 2014-06-27 | 1,982301 | +0,18% |
| 2014-06-26 | 1,978776 | +0,09% |
| 2014-06-25 | 1,977026 | -0,63% |
| 2014-06-24 | 1,989616 | -0,06% |
| 2014-06-23 | 1,990775 | -0,48% |
| 2014-06-20 | 2,000345 | +0,11% |
| 2014-06-19 | 1,998171 | +0,72% |
| 2014-06-18 | 1,983834 | +0,05% |
| 2014-06-17 | 1,982806 | +1,00% |
| 2014-06-16 | 1,963078 | -0,49% |
| 2014-06-13 | 1,972768 | +0,34% |
| 2014-06-12 | 1,966090 | -0,27% |
| 2014-06-11 | 1,971397 | -0,39% |
| 2014-06-10 | 1,979092 | -0,06% |
| 2014-06-06 | 1,980318 | +0,23% |
| 2014-06-05 | 1,975758 | +0,48% |
| 2014-06-04 | 1,966311 | +0,27% |
| 2014-06-03 | 1,961064 | -0,33% |
| 2014-06-02 | 1,967554 | +0,38% |
| 2014-05-30 | 1,960139 | -0,11% |
| 2014-05-29 | 1,962219 | +0,20% |
| 2014-05-28 | 1,958373 | -0,01% |
| 2014-05-27 | 1,958663 | +0,18% |
| 2014-05-26 | 1,955220 | +0,48% |
| 2014-05-23 | 1,945919 | -0,02% |
| 2014-05-22 | 1,946223 | +0,41% |
| 2014-05-21 | 1,938325 | +0,70% |
| 2014-05-20 | 1,924910 | -0,34% |
| 2014-05-19 | 1,931529 | +0,09% |
| 2014-05-16 | 1,929740 | +0,69% |
| 2014-05-15 | 1,916511 | -1,44% |
| 2014-05-14 | 1,944417 | -0,29% |
| 2014-05-13 | 1,949985 | +0,39% |
| 2014-05-12 | 1,942322 | +0,60% |
| 2014-05-09 | 1,930781 | -0,81% |
| 2014-05-08 | 1,946575 | +1,12% |
| 2014-05-07 | 1,925077 | -0,15% |
| 2014-05-06 | 1,927903 | -0,19% |
| 2014-05-05 | 1,931514 | +0,70% |
| 2014-04-30 | 1,918149 | -0,61% |
| 2014-04-29 | 1,929873 | +0,77% |
| 2014-04-28 | 1,915201 | +0,31% |
| 2014-04-25 | 1,909251 | -0,73% |
| 2014-04-24 | 1,923246 | -0,04% |
| 2014-04-23 | 1,923926 | -0,09% |
| 2014-04-22 | 1,925598 | +0,99% |
| 2014-04-18 | 1,906737 | -0,14% |
| 2014-04-17 | 1,909452 | +0,30% |
| 2014-04-16 | 1,903667 | +1,55% |
| 2014-04-15 | 1,874591 | -0,55% |
| 2014-04-14 | 1,884886 | +0,28% |
| 2014-04-11 | 1,879599 | -1,00% |
| 2014-04-10 | 1,898657 | -0,38% |
| 2014-04-09 | 1,905974 | +0,57% |
| 2014-04-08 | 1,895146 | +0,14% |
| 2014-04-07 | 1,892564 | -1,30% |
| 2014-04-04 | 1,917427 | -0,36% |
| 2014-04-03 | 1,924381 | +0,05% |
| 2014-04-02 | 1,923478 | +0,50% |
| 2014-04-01 | 1,913951 | +0,48% |
| 2014-03-31 | 1,904801 | +0,41% |
| 2014-03-28 | 1,896993 | +0,56% |
| 2014-03-27 | 1,886400 | -0,35% |
| 2014-03-26 | 1,893038 | +0,51% |
| 2014-03-25 | 1,883365 | +0,61% |
| 2014-03-24 | 1,871918 | -0,63% |
| 2014-03-21 | 1,883877 | +0,92% |
| 2014-03-20 | 1,866749 | -0,95% |
| 2014-03-19 | 1,884641 | +0,27% |
| 2014-03-18 | 1,879528 | +0,70% |
| 2014-03-17 | 1,866522 | +0,22% |
| 2014-03-14 | 1,862397 | -1,49% |
| 2014-03-13 | 1,890480 | +0,15% |
| 2014-03-12 | 1,887581 | -0,54% |
| 2014-03-11 | 1,897857 | -0,37% |
| 2014-03-10 | 1,904922 | -0,61% |
| 2014-03-07 | 1,916670 | +0,45% |
| 2014-03-06 | 1,908165 | +0,31% |
| 2014-03-05 | 1,902286 | +1,16% |
| 2014-03-04 | 1,880549 | -0,32% |
| 2014-03-03 | 1,886494 | -0,43% |
| 2014-02-28 | 1,894718 | +0,78% |
| 2014-02-27 | 1,879991 | -0,22% |
| 2014-02-26 | 1,884167 | -0,05% |
| 2014-02-25 | 1,885035 | +0,36% |
| 2014-02-24 | 1,878243 | +0,17% |
| 2014-02-21 | 1,875135 | +0,62% |
| 2014-02-20 | 1,863630 | -0,59% |
| 2014-02-19 | 1,874690 | +0,33% |
| 2014-02-18 | 1,868486 | -0,13% |
| 2014-02-17 | 1,870965 | +0,61% |
| 2014-02-14 | 1,859571 | +0,49% |
| 2014-02-13 | 1,850470 | +0,13% |
| 2014-02-12 | 1,847993 | +1,06% |
| 2014-02-11 | 1,828554 | +0,51% |
| 2014-02-10 | 1,819256 | +0,97% |
| 2014-02-07 | 1,801755 | +1,31% |
| 2014-02-06 | 1,778497 | +0,32% |
| 2014-02-05 | 1,772877 | +0,28% |
| 2014-02-04 | 1,767855 | -1,35% |
| 2014-02-03 | 1,791962 | -0,65% |
| 2014-01-31 | 1,803678 | +0,38% |
| 2014-01-30 | 1,796773 | -0,80% |
| 2014-01-29 | 1,811241 | +0,31% |
| 2014-01-28 | 1,805607 | -0,44% |
| 2014-01-27 | 1,813629 | -1,71% |
| 2014-01-24 | 1,845129 | -1,47% |
| 2014-01-23 | 1,872613 | +0,02% |
| 2014-01-22 | 1,872272 | +0,21% |
| 2014-01-21 | 1,868392 | -0,07% |
| 2014-01-20 | 1,869670 | -0,13% |
| 2014-01-17 | 1,872146 | +0,02% |
| 2014-01-16 | 1,871739 | +0,36% |
| 2014-01-15 | 1,864956 | +0,64% |
| 2014-01-14 | 1,853085 | -0,58% |
| 2014-01-13 | 1,863987 | +0,09% |
| 2014-01-10 | 1,862300 | -0,13% |
| 2014-01-09 | 1,864703 | 0,00% |
| 2014-01-08 | 1,864721 | +0,12% |
| 2014-01-07 | 1,862571 | -0,17% |
| 2014-01-06 | 1,865719 | -0,30% |
| 2014-01-03 | 1,871313 | -0,73% |
| 2014-01-02 | 1,885154 | -0,10% |
| 2013-12-31 | 1,886961 | +0,25% |
| 2013-12-30 | 1,882234 | +0,98% |
| 2013-12-23 | 1,864042 | +0,86% |
| 2013-12-20 | 1,848171 | +0,34% |
| 2013-12-19 | 1,841884 | +0,76% |
| 2013-12-18 | 1,828002 | +0,14% |
| 2013-12-17 | 1,825398 | +0,24% |
| 2013-12-16 | 1,821045 | +0,31% |
| 2013-12-13 | 1,815480 | -0,50% |
| 2013-12-12 | 1,824673 | -0,92% |
| 2013-12-11 | 1,841580 | -0,44% |
| 2013-12-10 | 1,849805 | +0,08% |
| 2013-12-09 | 1,848287 | +0,56% |
| 2013-12-06 | 1,837913 | -0,02% |
| 2013-12-05 | 1,838204 | -0,14% |
| 2013-12-04 | 1,840701 | -0,72% |
| 2013-12-03 | 1,854107 | -0,29% |
| 2013-12-02 | 1,859565 | -0,24% |
| 2013-11-29 | 1,864045 | +0,07% |
| 2013-11-28 | 1,862721 | +0,18% |
| 2013-11-27 | 1,859321 | -0,02% |
| 2013-11-26 | 1,859665 | -0,01% |
| 2013-11-25 | 1,859920 | +0,37% |
| 2013-11-22 | 1,852978 | +0,46% |
| 2013-11-21 | 1,844428 | -0,19% |
| 2013-11-20 | 1,848018 | -0,41% |
| 2013-11-19 | 1,855567 | -0,47% |
| 2013-11-18 | 1,864244 | +0,73% |
| 2013-11-15 | 1,850737 | +0,66% |
| 2013-11-14 | 1,838691 | +0,69% |
| 2013-11-13 | 1,826087 | -0,15% |
| 2013-11-12 | 1,828802 | -0,26% |
| 2013-11-11 | 1,833478 | +0,59% |
| 2013-11-08 | 1,822768 | -0,87% |
| 2013-11-07 | 1,838735 | -0,17% |
| 2013-11-06 | 1,841893 | +0,14% |
| 2013-11-05 | 1,839342 | +0,11% |
| 2013-11-04 | 1,837365 | -0,36% |
| 2013-10-31 | 1,844034 | -0,75% |
| 2013-10-30 | 1,858002 | +0,09% |
| 2013-10-29 | 1,856343 | +0,05% |
| 2013-10-28 | 1,855505 | +0,23% |
| 2013-10-25 | 1,851191 | +0,28% |
| 2013-10-24 | 1,846055 | -0,14% |
| 2013-10-22 | 1,848724 | +0,29% |
| 2013-10-21 | 1,843292 | +0,56% |
| 2013-10-18 | 1,833029 | +0,78% |
| 2013-10-17 | 1,818834 | +1,14% |
| 2013-10-16 | 1,798364 | +0,09% |
| 2013-10-15 | 1,796689 | +0,35% |
| 2013-10-14 | 1,790348 | +0,33% |
| 2013-10-11 | 1,784407 | +1,60% |
| 2013-10-10 | 1,756356 | +0,32% |
| 2013-10-09 | 1,750816 | -1,08% |
| 2013-10-08 | 1,769952 | -0,71% |
| 2013-10-07 | 1,782531 | -0,13% |
| 2013-10-04 | 1,784849 | -0,54% |
| 2013-10-03 | 1,794506 | +0,42% |
| 2013-10-02 | 1,786972 | +0,05% |
| 2013-10-01 | 1,786108 | +0,07% |
| 2013-09-30 | 1,784852 | -0,32% |
| 2013-09-27 | 1,790536 | +0,17% |
| 2013-09-26 | 1,787516 | +0,01% |
| 2013-09-25 | 1,787346 | -0,13% |
| 2013-09-24 | 1,789583 | -0,48% |
| 2013-09-23 | 1,798136 | -0,43% |
| 2013-09-20 | 1,805854 | -0,24% |
| 2013-09-19 | 1,810209 | +1,70% |
| 2013-09-18 | 1,779918 | +0,58% |
| 2013-09-17 | 1,769678 | +0,25% |
| 2013-09-16 | 1,765306 | +0,71% |
| 2013-09-13 | 1,752853 | -0,22% |
| 2013-09-12 | 1,756771 | +0,16% |
| 2013-09-11 | 1,753931 | +0,84% |
| 2013-09-10 | 1,739276 | +1,10% |
| 2013-09-09 | 1,720334 | +0,55% |
| 2013-09-06 | 1,710847 | +0,23% |
| 2013-09-05 | 1,706904 | +0,54% |
| 2013-09-04 | 1,697732 | +0,42% |
| 2013-09-03 | 1,690604 | +0,17% |
| 2013-09-02 | 1,687766 | +0,25% |
| 2013-08-30 | 1,683570 | +0,19% |
| 2013-08-29 | 1,680443 | +0,27% |
| 2013-08-28 | 1,675866 | -1,14% |
| 2013-08-27 | 1,695248 | -0,65% |
| 2013-08-26 | 1,706260 | +0,18% |
| 2013-08-23 | 1,703272 | +0,67% |
| 2013-08-22 | 1,691862 | -0,30% |
| 2013-08-21 | 1,696921 | -0,93% |
| 2013-08-16 | 1,712801 | -1,00% |
| 2013-08-15 | 1,730070 | -0,40% |
| 2013-08-14 | 1,737005 | +0,18% |
| 2013-08-13 | 1,733827 | +0,30% |
| 2013-08-12 | 1,728701 | -0,11% |
| 2013-08-09 | 1,730664 | +0,33% |
| 2013-08-08 | 1,724906 | +0,09% |
| 2013-08-07 | 1,723287 | -0,43% |
| 2013-08-06 | 1,730749 | -0,09% |
| 2013-08-05 | 1,732376 | +0,36% |
| 2013-08-02 | 1,726222 | +0,65% |
| 2013-08-01 | 1,715006 | +0,17% |
| 2013-07-31 | 1,712100 | +0,02% |
| 2013-07-30 | 1,711817 | -0,13% |
| 2013-07-29 | 1,713990 | -0,13% |
| 2013-07-26 | 1,716150 | +0,53% |
| 2013-07-25 | 1,707046 | -0,55% |
| 2013-07-24 | 1,716559 | +0,15% |
| 2013-07-23 | 1,713948 | +0,33% |
| 2013-07-22 | 1,708288 | -0,06% |
| 2013-07-19 | 1,709334 | -0,06% |
| 2013-07-18 | 1,710429 | +0,32% |
| 2013-07-17 | 1,705036 | -0,10% |
| 2013-07-16 | 1,706660 | +0,16% |
| 2013-07-15 | 1,703998 | -0,09% |
| 2013-07-12 | 1,705615 | +0,93% |
| 2013-07-11 | 1,689949 | +1,32% |
| 2013-07-10 | 1,667881 | +0,36% |
| 2013-07-09 | 1,661874 | +0,77% |
| 2013-07-08 | 1,649139 | -0,04% |
| 2013-07-05 | 1,649750 | +0,19% |
| 2013-07-04 | 1,646686 | +0,36% |
| 2013-07-03 | 1,640699 | -0,56% |
| 2013-07-02 | 1,649857 | +0,44% |
| 2013-07-01 | 1,642587 | +0,01% |
| 2013-06-28 | 1,642392 | +0,43% |
| 2013-06-27 | 1,635337 | +0,87% |
| 2013-06-26 | 1,621157 | +1,08% |
| 2013-06-25 | 1,603904 | -0,22% |
| 2013-06-24 | 1,607502 | -1,46% |
| 2013-06-21 | 1,631317 | -1,15% |
| 2013-06-20 | 1,650214 | -2,51% |
| 2013-06-19 | 1,692739 | -0,13% |
| 2013-06-18 | 1,694914 | +0,33% |
| 2013-06-17 | 1,689403 | +0,33% |
| 2013-06-14 | 1,683838 | +0,76% |
| 2013-06-13 | 1,671129 | -0,54% |
| 2013-06-12 | 1,680119 | -0,31% |
| 2013-06-11 | 1,685301 | -0,11% |
| 2013-06-07 | 1,687121 | +0,36% |
| 2013-06-06 | 1,681130 | -0,70% |
| 2013-06-05 | 1,693005 | -0,87% |
| 2013-06-04 | 1,707851 | +0,00% |
| 2013-06-03 | 1,707842 | -0,91% |
| 2013-05-31 | 1,723602 | +0,08% |
| 2013-05-30 | 1,722260 | -0,27% |
| 2013-05-29 | 1,726894 | -0,24% |
| 2013-05-28 | 1,731117 | +0,34% |
| 2013-05-27 | 1,725170 | -0,09% |
| 2013-05-24 | 1,726748 | -0,35% |
| 2013-05-23 | 1,732772 | -1,24% |
| 2013-05-22 | 1,754451 | -0,07% |
| 2013-05-21 | 1,755628 | +0,32% |
| 2013-05-17 | 1,749987 | +0,05% |
| 2013-05-16 | 1,749167 | -0,02% |
| 2013-05-15 | 1,749432 | +0,40% |
| 2013-05-14 | 1,742483 | -0,02% |
| 2013-05-13 | 1,742801 | -0,02% |
| 2013-05-10 | 1,743206 | -0,20% |
| 2013-05-09 | 1,746721 | +0,25% |
| 2013-05-08 | 1,742387 | +0,66% |
| 2013-05-07 | 1,731030 | +0,81% |
| 2013-05-06 | 1,717197 | +0,39% |
| 2013-05-03 | 1,710517 | +0,34% |
| 2013-05-02 | 1,704638 | -0,16% |
| 2013-04-30 | 1,707348 | +0,64% |
| 2013-04-29 | 1,696444 | +0,29% |
| 2013-04-26 | 1,691479 | +0,16% |
| 2013-04-25 | 1,688756 | +0,54% |
| 2013-04-24 | 1,679649 | +0,95% |
| 2013-04-23 | 1,663907 | +0,37% |
| 2013-04-22 | 1,657846 | +0,44% |
| 2013-04-19 | 1,650509 | +0,10% |
| 2013-04-18 | 1,648851 | -1,03% |
| 2013-04-17 | 1,665927 | +0,23% |
| 2013-04-16 | 1,662185 | -0,97% |
| 2013-04-15 | 1,678450 | -0,99% |
| 2013-04-12 | 1,695274 | -0,23% |
| 2013-04-11 | 1,699185 | +1,10% |
| 2013-04-10 | 1,680715 | +0,77% |
| 2013-04-09 | 1,667941 | +0,34% |
| 2013-04-08 | 1,662323 | +0,19% |
| 2013-04-05 | 1,659115 | -0,53% |
| 2013-04-04 | 1,667923 | -0,65% |
| 2013-04-03 | 1,678839 | -0,11% |
| 2013-04-02 | 1,680623 | +0,53% |
| 2013-03-28 | 1,671717 | +0,25% |
| 2013-03-27 | 1,667604 | +0,23% |
| 2013-03-26 | 1,663780 | -0,20% |
| 2013-03-25 | 1,667190 | +0,40% |
| 2013-03-22 | 1,660561 | -0,41% |
| 2013-03-21 | 1,667470 | +0,01% |
| 2013-03-20 | 1,667304 | -0,26% |
| 2013-03-19 | 1,671696 | -0,34% |
| 2013-03-18 | 1,677345 | -0,16% |
| 2013-03-14 | 1,680037 | +0,13% |
| 2013-03-13 | 1,677927 | -0,28% |
| 2013-03-12 | 1,682663 | +0,18% |
| 2013-03-11 | 1,679714 | -0,07% |
| 2013-03-08 | 1,680877 | +0,27% |
| 2013-03-07 | 1,676353 | -0,02% |
| 2013-03-06 | 1,676726 | +0,50% |
| 2013-03-05 | 1,668363 | +0,88% |
| 2013-03-04 | 1,653828 | +0,11% |
| 2013-03-01 | 1,652051 | -0,28% |
| 2013-02-28 | 1,656719 | +0,77% |
| 2013-02-27 | 1,644122 | +0,34% |
| 2013-02-26 | 1,638470 | -0,85% |
| 2013-02-25 | 1,652469 | 0,00% |
| 2013-02-22 | 1,652533 | +0,11% |
| 2013-02-21 | 1,650723 | -1,77% |
| 2013-02-20 | 1,680484 | +0,50% |
| 2013-02-19 | 1,672206 | +0,48% |
| 2013-02-18 | 1,664178 | -0,02% |
| 2013-02-15 | 1,664561 | +0,09% |
| 2013-02-14 | 1,663055 | -0,12% |
| 2013-02-13 | 1,665051 | +0,46% |
| 2013-02-12 | 1,657477 | -0,06% |
| 2013-02-11 | 1,658511 | -0,08% |
| 2013-02-08 | 1,659832 | -0,09% |
| 2013-02-07 | 1,661370 | -0,19% |
| 2013-02-06 | 1,664522 | +0,31% |
| 2013-02-05 | 1,659432 | -0,31% |
| 2013-02-04 | 1,664674 | -0,10% |
| 2013-02-01 | 1,666313 | +0,41% |
| 2013-01-31 | 1,659456 | -0,21% |
| 2013-01-30 | 1,663026 | +0,45% |
| 2013-01-29 | 1,655561 | -0,09% |
| 2013-01-28 | 1,657128 | +0,10% |
| 2013-01-25 | 1,655503 | +0,49% |
| 2013-01-24 | 1,647423 | -0,10% |
| 2013-01-23 | 1,649124 | +0,38% |
| 2013-01-22 | 1,642939 | +0,05% |
| 2013-01-21 | 1,642037 | -0,04% |
| 2013-01-18 | 1,642620 | +0,38% |
| 2013-01-17 | 1,636326 | -0,22% |
| 2013-01-11 | 1,639995 | +0,50% |
| 2013-01-10 | 1,631771 | +0,64% |
| 2013-01-09 | 1,621322 | -0,09% |
| 2013-01-08 | 1,622779 | -0,02% |
| 2013-01-07 | 1,623132 | +0,17% |
| 2013-01-04 | 1,620448 | -0,23% |
| 2013-01-03 | 1,624195 | +0,49% |
| 2013-01-02 | 1,616244 | +1,95% |
| 2012-12-28 | 1,585303 | -0,53% |
| 2012-12-27 | 1,593670 | -0,30% |
| 2012-12-21 | 1,598542 | -0,33% |
| 2012-12-20 | 1,603785 | -0,16% |
| 2012-12-19 | 1,606396 | +0,55% |
| 2012-12-18 | 1,597670 | +0,63% |
| 2012-12-17 | 1,587645 | +0,07% |
| 2012-12-14 | 1,586497 | -0,24% |
| 2012-12-13 | 1,590328 | -0,12% |
| 2012-12-12 | 1,592225 | +0,39% |
| 2012-12-11 | 1,586076 | +0,61% |
| 2012-12-10 | 1,576526 | +0,06% |
| 2012-12-07 | 1,575537 | -0,10% |
| 2012-12-06 | 1,577093 | +0,38% |
| 2012-12-05 | 1,571077 | -0,14% |
| 2012-12-04 | 1,573339 | -0,11% |
| 2012-12-03 | 1,575052 | +0,13% |
| 2012-11-30 | 1,573020 | +0,39% |
| 2012-11-29 | 1,566834 | +0,94% |
| 2012-11-28 | 1,552217 | -0,23% |
| 2012-11-27 | 1,555814 | -0,02% |
| 2012-11-26 | 1,556129 | +0,58% |
| 2012-11-23 | 1,547137 | +1,05% |
| 2012-11-21 | 1,531053 | +0,25% |
| 2012-11-20 | 1,527220 | +0,89% |
| 2012-11-19 | 1,513806 | +0,84% |
| 2012-11-16 | 1,501169 | -0,06% |
| 2012-11-15 | 1,502033 | -0,97% |
| 2012-11-14 | 1,516679 | -0,19% |
| 2012-11-13 | 1,519574 | -0,40% |
| 2012-11-12 | 1,525623 | -0,08% |
| 2012-11-09 | 1,526802 | -0,66% |
| 2012-11-08 | 1,536907 | -1,58% |
| 2012-11-07 | 1,561643 | +0,53% |
| 2012-11-06 | 1,553341 | +0,45% |
| 2012-11-05 | 1,546311 | -0,34% |
| 2012-10-31 | 1,551509 | +0,40% |
| 2012-10-30 | 1,545262 | +0,25% |
| 2012-10-29 | 1,541454 | +0,00% |
| 2012-10-26 | 1,541385 | -0,31% |
| 2012-10-25 | 1,546205 | +0,26% |
| 2012-10-24 | 1,542156 | -2,07% |
| 2012-10-19 | 1,574732 | -0,41% |
| 2012-10-18 | 1,581215 | +0,05% |
| 2012-10-17 | 1,580425 | +0,77% |
| 2012-10-16 | 1,568314 | +0,82% |
| 2012-10-15 | 1,555591 | +0,23% |
| 2012-10-12 | 1,551994 | +0,27% |
| 2012-10-11 | 1,547846 | -0,08% |
| 2012-10-10 | 1,549146 | -0,87% |
| 2012-10-09 | 1,562747 | -0,57% |
| 2012-10-08 | 1,571687 | -0,45% |
| 2012-10-05 | 1,578820 | +0,91% |
| 2012-10-03 | 1,564569 | -0,17% |
| 2012-10-02 | 1,567161 | +0,38% |
| 2012-10-01 | 1,561296 | -0,13% |
| 2012-09-28 | 1,563328 | +0,29% |
| 2012-09-27 | 1,558863 | +0,25% |
| 2012-09-26 | 1,554937 | -0,97% |
| 2012-09-25 | 1,570162 | -0,10% |
| 2012-09-24 | 1,571800 | -0,64% |
| 2012-09-21 | 1,581899 | +0,31% |
| 2012-09-20 | 1,577088 | -0,37% |
| 2012-09-19 | 1,582977 | +0,10% |
| 2012-09-18 | 1,581430 | -0,39% |
| 2012-09-17 | 1,587641 | +0,08% |
| 2012-09-14 | 1,586308 | +1,78% |
| 2012-09-13 | 1,558501 | +0,27% |
| 2012-09-12 | 1,554352 | +0,74% |
| 2012-09-11 | 1,542968 | -0,03% |
| 2012-09-10 | 1,543493 | +0,01% |
| 2012-09-07 | 1,543274 | +1,59% |
| 2012-09-06 | 1,519104 | +0,81% |
| 2012-09-05 | 1,506914 | -0,51% |
| 2012-09-04 | 1,514611 | -0,30% |
| 2012-09-03 | 1,519216 | +0,23% |
| 2012-08-31 | 1,515786 | +0,08% |
| 2012-08-30 | 1,514584 | -0,51% |
| 2012-08-29 | 1,522371 | -0,14% |
| 2012-08-28 | 1,524542 | -0,02% |
| 2012-08-27 | 1,524916 | +0,04% |
| 2012-08-24 | 1,524373 | -0,60% |
| 2012-08-23 | 1,533536 | +0,11% |
| 2012-08-22 | 1,531783 | -0,38% |
| 2012-08-21 | 1,537580 | +0,28% |
| 2012-08-17 | 1,533241 | +0,53% |
| 2012-08-16 | 1,525159 | +0,04% |
| 2012-08-15 | 1,524570 | -0,13% |
| 2012-08-14 | 1,526563 | +0,05% |
| 2012-08-13 | 1,525756 | +0,25% |
| 2012-08-10 | 1,521895 | -0,33% |
| 2012-08-09 | 1,526897 | +0,49% |
| 2012-08-08 | 1,519484 | +0,18% |
| 2012-08-07 | 1,516731 | +0,07% |
| 2012-08-06 | 1,515604 | +1,69% |
| 2012-08-03 | 1,490350 | -0,37% |
| 2012-08-02 | 1,495926 | +0,03% |
| 2012-08-01 | 1,495450 | -0,31% |
| 2012-07-31 | 1,500083 | +0,31% |
| 2012-07-30 | 1,495423 | +1,27% |
| 2012-07-27 | 1,476638 | +1,66% |
| 2012-07-26 | 1,452542 | +0,70% |
| 2012-07-25 | 1,442423 | -0,36% |
| 2012-07-24 | 1,447674 | -0,96% |
| 2012-07-23 | 1,461724 | -2,05% |
| 2012-07-20 | 1,492284 | -0,23% |
| 2012-07-19 | 1,495659 | +1,38% |
| 2012-07-18 | 1,475372 | +0,36% |
| 2012-07-17 | 1,470065 | +0,15% |
| 2012-07-16 | 1,467853 | +0,95% |
| 2012-07-13 | 1,454072 | +0,28% |
| 2012-07-12 | 1,449943 | -1,04% |
| 2012-07-11 | 1,465199 | -0,47% |
| 2012-07-10 | 1,472050 | +0,27% |
| 2012-07-09 | 1,468113 | -1,09% |
| 2012-07-06 | 1,484236 | -0,79% |
| 2012-07-05 | 1,496061 | +0,09% |
| 2012-07-04 | 1,494716 | +0,58% |
| 2012-07-03 | 1,486143 | +0,67% |
| 2012-07-02 | 1,476309 | +1,73% |
| 2012-06-29 | 1,451234 | +1,53% |
| 2012-06-28 | 1,429305 | +0,94% |
| 2012-06-27 | 1,415992 | -0,34% |
| 2012-06-26 | 1,420850 | -0,82% |
| 2012-06-25 | 1,432650 | -0,50% |
| 2012-06-22 | 1,439835 | -1,82% |
| 2012-06-21 | 1,466597 | -0,45% |
| 2012-06-20 | 1,473263 | +1,30% |
| 2012-06-19 | 1,454362 | +0,11% |
| 2012-06-18 | 1,452775 | +1,10% |
| 2012-06-15 | 1,437000 | +1,13% |
| 2012-06-14 | 1,420913 | -0,49% |
| 2012-06-13 | 1,427941 | +0,42% |
| 2012-06-12 | 1,421964 | -1,05% |
| 2012-06-11 | 1,437106 | +1,52% |
| 2012-06-08 | 1,415567 | -0,47% |
| 2012-06-07 | 1,422186 | +1,81% |
| 2012-06-06 | 1,396837 | +0,10% |
| 2012-06-05 | 1,395464 | +0,07% |
| 2012-06-04 | 1,394483 | -0,24% |
| 2012-06-01 | 1,397786 | -1,37% |
| 2012-05-31 | 1,417141 | -0,78% |
| 2012-05-30 | 1,428302 | -0,34% |
| 2012-05-29 | 1,433234 | +0,59% |
| 2012-05-25 | 1,424830 | -0,01% |
| 2012-05-24 | 1,424945 | +0,04% |
| 2012-05-23 | 1,424404 | -1,14% |
| 2012-05-22 | 1,440831 | +1,38% |
| 2012-05-21 | 1,421186 | +0,06% |
| 2012-05-18 | 1,420389 | -1,72% |
| 2012-05-17 | 1,445287 | -0,09% |
| 2012-05-16 | 1,446645 | -1,65% |
| 2012-05-15 | 1,470845 | -0,52% |
| 2012-05-14 | 1,478564 | -0,91% |
| 2012-05-11 | 1,492200 | -0,17% |
| 2012-05-10 | 1,494747 | -0,36% |
| 2012-05-09 | 1,500213 | -1,27% |
| 2012-05-08 | 1,519575 | -1,29% |
| 2012-05-07 | 1,539357 | -1,07% |
| 2012-05-04 | 1,556041 | -0,92% |
| 2012-05-03 | 1,570488 | -0,01% |
| 2012-05-02 | 1,570686 | +0,61% |
| 2012-04-27 | 1,561204 | +0,52% |
| 2012-04-26 | 1,553184 | +0,60% |
| 2012-04-25 | 1,543960 | +0,53% |
| 2012-04-24 | 1,535756 | -0,39% |
| 2012-04-23 | 1,541780 | -0,64% |
| 2012-04-19 | 1,551782 | +0,31% |
| 2012-04-18 | 1,547008 | +0,72% |
| 2012-04-17 | 1,535992 | +0,40% |
| 2012-04-16 | 1,529897 | -1,20% |
| 2012-04-13 | 1,548440 | +1,23% |
| 2012-04-12 | 1,529587 | +0,54% |
| 2012-04-11 | 1,521429 | -0,95% |
| 2012-04-10 | 1,536024 | -1,12% |
| 2012-04-05 | 1,553419 | -1,07% |
| 2012-04-04 | 1,570220 | -1,38% |
| 2012-04-03 | 1,592227 | +0,77% |
| 2012-04-02 | 1,580038 | +0,33% |
| 2012-03-30 | 1,574912 | +0,10% |
| 2012-03-29 | 1,573264 | -0,97% |
| 2012-03-28 | 1,588686 | -0,66% |
| 2012-03-27 | 1,599203 | +1,75% |
| 2012-03-26 | 1,571702 | +0,40% |
| 2012-03-23 | 1,565472 | -0,33% |
| 2012-03-22 | 1,570701 | -0,59% |
| 2012-03-21 | 1,580067 | -0,29% |
| 2012-03-20 | 1,584589 | -0,43% |
| 2012-03-19 | 1,591397 | +0,63% |
| 2012-03-14 | 1,581473 | +0,94% |
| 2012-03-13 | 1,566760 | +0,42% |
| 2012-03-12 | 1,560133 | -0,16% |
| 2012-03-09 | 1,562690 | +0,81% |
| 2012-03-08 | 1,550065 | +1,35% |
| 2012-03-07 | 1,529435 | -1,16% |
| 2012-03-06 | 1,547317 | -1,11% |
| 2012-03-05 | 1,564748 | -0,85% |
| 2012-03-02 | 1,578103 | +0,37% |
| 2012-03-01 | 1,572268 | -1,02% |
| 2012-02-29 | 1,588524 | +0,75% |
| 2012-02-28 | 1,576623 | +0,36% |
| 2012-02-27 | 1,570891 | -0,07% |
| 2012-02-24 | 1,571975 | +0,47% |
| 2012-02-23 | 1,564623 | +0,27% |
| 2012-02-22 | 1,560349 | -0,32% |
| 2012-02-21 | 1,565315 | -0,18% |
| 2012-02-20 | 1,568102 | +0,58% |
| 2012-02-17 | 1,559007 | +1,47% |
| 2012-02-16 | 1,536390 | -0,89% |
| 2012-02-15 | 1,550154 | +0,37% |
| 2012-02-14 | 1,544411 | +0,20% |
| 2012-02-13 | 1,541254 | +0,06% |
| 2012-02-10 | 1,540394 | -0,38% |
| 2012-02-09 | 1,546210 | -0,14% |
| 2012-02-08 | 1,548314 | +0,64% |
| 2012-02-07 | 1,538494 | +0,35% |
| 2012-02-06 | 1,533066 | +0,60% |
| 2012-02-03 | 1,523868 | +0,26% |
| 2012-02-02 | 1,519944 | +0,89% |
| 2012-02-01 | 1,506541 | +0,44% |
| 2012-01-31 | 1,499936 | +0,35% |
| 2012-01-30 | 1,494684 | -0,64% |
| 2012-01-27 | 1,504356 | -0,15% |
| 2012-01-26 | 1,506605 | +1,48% |
| 2012-01-25 | 1,484654 | -0,06% |
| 2012-01-24 | 1,485536 | -0,15% |
| 2012-01-23 | 1,487760 | +0,35% |
| 2012-01-20 | 1,482584 | +0,57% |
| 2012-01-19 | 1,474248 | +1,10% |
| 2012-01-18 | 1,458140 | +0,35% |
| 2012-01-17 | 1,453000 | +1,10% |
| 2012-01-16 | 1,437210 | -1,09% |
| 2012-01-13 | 1,453099 | +0,43% |
| 2012-01-12 | 1,446889 | +0,05% |
| 2012-01-11 | 1,446195 | +0,29% |
| 2012-01-10 | 1,442077 | +0,91% |
| 2012-01-09 | 1,429114 | -0,35% |
| 2012-01-06 | 1,434202 | -0,44% |
| 2012-01-05 | 1,440589 | -0,75% |
| 2012-01-04 | 1,451406 | +1,16% |
| 2012-01-03 | 1,434754 | +1,37% |
| 2011-12-30 | 1,415362 | +0,88% |
| 2011-12-29 | 1,403022 | -1,28% |
| 2011-12-28 | 1,421201 | +0,47% |
| 2011-12-27 | 1,414562 | +0,09% |
| 2011-12-23 | 1,413241 | +0,78% |
| 2011-12-22 | 1,402274 | -0,34% |
| 2011-12-21 | 1,407053 | +2,49% |
| 2011-12-20 | 1,372813 | -0,23% |
| 2011-12-19 | 1,375991 | -0,19% |
| 2011-12-16 | 1,378612 | +0,56% |
| 2011-12-15 | 1,370990 | -1,53% |
| 2011-12-14 | 1,392246 | -1,28% |
| 2011-12-13 | 1,410349 | -1,16% |
| 2011-12-12 | 1,426926 | +0,28% |
| 2011-12-09 | 1,422998 | -1,70% |
| 2011-12-08 | 1,447646 | -0,14% |
| 2011-12-07 | 1,449605 | +0,22% |
| 2011-12-06 | 1,446382 | -0,27% |
| 2011-12-05 | 1,450329 | -0,09% |
| 2011-12-02 | 1,451606 | +0,27% |
| 2011-12-01 | 1,447629 | +4,31% |
| 2011-11-30 | 1,387824 | +0,28% |
| 2011-11-29 | 1,384009 | +1,74% |
| 2011-11-28 | 1,360332 | +1,99% |
| 2011-11-25 | 1,333744 | -1,11% |
| 2011-11-24 | 1,348739 | -1,30% |
| 2011-11-23 | 1,366451 | – |