Aktuális árfolyam
2,6492
2015-01-14
Eszközérték
3 M
Forint
Hozam (1 év)
+38,07%
Évesített hozam (CAGR)
+11,77%
Maximum ár
2,7156
Minimum ár
1,3059
Volatilitás
16,68%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-01-14 | 2,649237 | +0,05% |
| 2015-01-13 | 2,647908 | +0,37% |
| 2015-01-12 | 2,638197 | +0,08% |
| 2015-01-09 | 2,636214 | -0,54% |
| 2015-01-08 | 2,650589 | +2,99% |
| 2015-01-07 | 2,573559 | +0,55% |
| 2015-01-06 | 2,559409 | -2,47% |
| 2015-01-05 | 2,624334 | +0,49% |
| 2014-12-31 | 2,611490 | +0,44% |
| 2014-12-30 | 2,599962 | +0,58% |
| 2014-12-29 | 2,585076 | +0,07% |
| 2014-12-23 | 2,583222 | -0,50% |
| 2014-12-22 | 2,596187 | +1,04% |
| 2014-12-19 | 2,569501 | +0,09% |
| 2014-12-18 | 2,567254 | +1,56% |
| 2014-12-17 | 2,527939 | +0,17% |
| 2014-12-16 | 2,523557 | -1,80% |
| 2014-12-15 | 2,569914 | -0,97% |
| 2014-12-12 | 2,594977 | +1,37% |
| 2014-12-11 | 2,560028 | -2,33% |
| 2014-12-10 | 2,620975 | -0,54% |
| 2014-12-09 | 2,635292 | -0,97% |
| 2014-12-08 | 2,661015 | -1,70% |
| 2014-12-05 | 2,707071 | -0,31% |
| 2014-12-04 | 2,715599 | +0,72% |
| 2014-12-03 | 2,696112 | +1,32% |
| 2014-12-02 | 2,661020 | -0,13% |
| 2014-12-01 | 2,664399 | -0,29% |
| 2014-11-28 | 2,672177 | +0,20% |
| 2014-11-27 | 2,666863 | +0,38% |
| 2014-11-26 | 2,656874 | -0,12% |
| 2014-11-25 | 2,659948 | -0,27% |
| 2014-11-24 | 2,667192 | -0,09% |
| 2014-11-21 | 2,669596 | +0,11% |
| 2014-11-20 | 2,666715 | +0,64% |
| 2014-11-19 | 2,649632 | -0,27% |
| 2014-11-18 | 2,656750 | +0,20% |
| 2014-11-17 | 2,651430 | +1,15% |
| 2014-11-14 | 2,621192 | +0,15% |
| 2014-11-12 | 2,617161 | +1,52% |
| 2014-11-11 | 2,577892 | +0,20% |
| 2014-11-10 | 2,572802 | +1,00% |
| 2014-11-07 | 2,547366 | -0,09% |
| 2014-11-05 | 2,549546 | +0,13% |
| 2014-11-03 | 2,546274 | +0,16% |
| 2014-10-31 | 2,542297 | +1,61% |
| 2014-10-30 | 2,501977 | +0,12% |
| 2014-10-29 | 2,498888 | +0,60% |
| 2014-10-28 | 2,483932 | +0,44% |
| 2014-10-22 | 2,473075 | +1,27% |
| 2014-10-21 | 2,442156 | +0,56% |
| 2014-10-20 | 2,428629 | +0,76% |
| 2014-10-17 | 2,410235 | +0,96% |
| 2014-10-16 | 2,387357 | -2,12% |
| 2014-10-15 | 2,439119 | -0,07% |
| 2014-10-14 | 2,440913 | -0,30% |
| 2014-10-13 | 2,448185 | +0,27% |
| 2014-10-10 | 2,441570 | -0,94% |
| 2014-10-09 | 2,464651 | +1,58% |
| 2014-10-08 | 2,426250 | -0,75% |
| 2014-10-07 | 2,444650 | -0,69% |
| 2014-10-01 | 2,461752 | +0,36% |
| 2014-09-30 | 2,453020 | +0,18% |
| 2014-09-29 | 2,448523 | +0,13% |
| 2014-09-26 | 2,445283 | +0,77% |
| 2014-09-25 | 2,426499 | -1,38% |
| 2014-09-24 | 2,460429 | -0,01% |
| 2014-09-23 | 2,460624 | -1,57% |
| 2014-09-22 | 2,499909 | -0,05% |
| 2014-09-19 | 2,501044 | +0,45% |
| 2014-09-18 | 2,489932 | +1,29% |
| 2014-09-17 | 2,458107 | +0,39% |
| 2014-09-16 | 2,448669 | -1,08% |
| 2014-09-15 | 2,475355 | -1,19% |
| 2014-09-12 | 2,505113 | +1,01% |
| 2014-09-11 | 2,480126 | +0,33% |
| 2014-09-10 | 2,471991 | -1,00% |
| 2014-09-09 | 2,496874 | -0,46% |
| 2014-09-08 | 2,508442 | +1,27% |
| 2014-09-05 | 2,476981 | -0,05% |
| 2014-09-04 | 2,478275 | +0,30% |
| 2014-09-03 | 2,470854 | +1,45% |
| 2014-09-02 | 2,435502 | +0,80% |
| 2014-09-01 | 2,416175 | +0,99% |
| 2014-08-28 | 2,392499 | -0,47% |
| 2014-08-27 | 2,403749 | +0,35% |
| 2014-08-26 | 2,395331 | +0,28% |
| 2014-08-25 | 2,388708 | -0,61% |
| 2014-08-22 | 2,403444 | +1,14% |
| 2014-08-21 | 2,376407 | +1,86% |
| 2014-08-19 | 2,332935 | +1,46% |
| 2014-08-14 | 2,299380 | +1,19% |
| 2014-08-13 | 2,272314 | +0,35% |
| 2014-08-12 | 2,264429 | +1,01% |
| 2014-08-11 | 2,241751 | +0,89% |
| 2014-08-08 | 2,221909 | -1,00% |
| 2014-08-07 | 2,244332 | -0,31% |
| 2014-08-06 | 2,251325 | -1,48% |
| 2014-08-05 | 2,285103 | +2,18% |
| 2014-08-04 | 2,236387 | +0,02% |
| 2014-08-01 | 2,235920 | -1,58% |
| 2014-07-31 | 2,271817 | -0,88% |
| 2014-07-30 | 2,292092 | +0,37% |
| 2014-07-28 | 2,283737 | -0,18% |
| 2014-07-25 | 2,287754 | +0,54% |
| 2014-07-24 | 2,275439 | +0,04% |
| 2014-07-23 | 2,274488 | +0,58% |
| 2014-07-22 | 2,261263 | +0,25% |
| 2014-07-21 | 2,255558 | +0,11% |
| 2014-07-18 | 2,252998 | -0,31% |
| 2014-07-17 | 2,260110 | +0,65% |
| 2014-07-16 | 2,245412 | +0,56% |
| 2014-07-15 | 2,232859 | +1,14% |
| 2014-07-14 | 2,207592 | -0,39% |
| 2014-07-11 | 2,216243 | -0,88% |
| 2014-07-10 | 2,235963 | -0,71% |
| 2014-07-09 | 2,251928 | -0,75% |
| 2014-07-08 | 2,268866 | -1,44% |
| 2014-07-07 | 2,302051 | +0,25% |
| 2014-07-03 | 2,296381 | +0,16% |
| 2014-07-02 | 2,292663 | +2,38% |
| 2014-06-30 | 2,239302 | +1,23% |
| 2014-06-27 | 2,212112 | +0,21% |
| 2014-06-26 | 2,207546 | +0,19% |
| 2014-06-25 | 2,203300 | -0,39% |
| 2014-06-24 | 2,211866 | +0,89% |
| 2014-06-23 | 2,192337 | -0,28% |
| 2014-06-20 | 2,198541 | -0,54% |
| 2014-06-19 | 2,210546 | +0,13% |
| 2014-06-18 | 2,207745 | -0,28% |
| 2014-06-17 | 2,213889 | +1,02% |
| 2014-06-16 | 2,191633 | -0,39% |
| 2014-06-13 | 2,200127 | -1,76% |
| 2014-06-12 | 2,239551 | +0,61% |
| 2014-06-11 | 2,226030 | +0,21% |
| 2014-06-10 | 2,221335 | +0,52% |
| 2014-06-06 | 2,209735 | +1,53% |
| 2014-06-05 | 2,176517 | +1,11% |
| 2014-06-04 | 2,152573 | +0,37% |
| 2014-06-03 | 2,144536 | +2,10% |
| 2014-06-02 | 2,100449 | +0,09% |
| 2014-05-30 | 2,098639 | +0,24% |
| 2014-05-29 | 2,093550 | -1,11% |
| 2014-05-28 | 2,116979 | +0,41% |
| 2014-05-27 | 2,108418 | -0,52% |
| 2014-05-26 | 2,119443 | -0,79% |
| 2014-05-23 | 2,136316 | +1,37% |
| 2014-05-22 | 2,107400 | +1,85% |
| 2014-05-21 | 2,069069 | +0,77% |
| 2014-05-20 | 2,053239 | +0,45% |
| 2014-05-19 | 2,043966 | +1,93% |
| 2014-05-16 | 2,005256 | +0,98% |
| 2014-05-15 | 1,985759 | +0,69% |
| 2014-05-14 | 1,972144 | -0,01% |
| 2014-05-13 | 1,972334 | +1,27% |
| 2014-05-12 | 1,947616 | +1,73% |
| 2014-05-09 | 1,914495 | +2,11% |
| 2014-05-08 | 1,874975 | -0,17% |
| 2014-05-07 | 1,878240 | -0,39% |
| 2014-05-06 | 1,885626 | +0,25% |
| 2014-05-05 | 1,880921 | +0,04% |
| 2014-04-30 | 1,880117 | -0,13% |
| 2014-04-29 | 1,882651 | +0,11% |
| 2014-04-28 | 1,880523 | -0,12% |
| 2014-04-25 | 1,882692 | -0,75% |
| 2014-04-24 | 1,896909 | +0,69% |
| 2014-04-23 | 1,883820 | +0,20% |
| 2014-04-22 | 1,880085 | -0,12% |
| 2014-04-18 | 1,882306 | -0,01% |
| 2014-04-17 | 1,882483 | +0,49% |
| 2014-04-16 | 1,873325 | -0,89% |
| 2014-04-15 | 1,890137 | -0,52% |
| 2014-04-14 | 1,900042 | +0,01% |
| 2014-04-11 | 1,899929 | +0,02% |
| 2014-04-10 | 1,899605 | -0,39% |
| 2014-04-09 | 1,907084 | +0,72% |
| 2014-04-08 | 1,893388 | -0,02% |
| 2014-04-07 | 1,893844 | -0,06% |
| 2014-04-04 | 1,894913 | -0,25% |
| 2014-04-03 | 1,899750 | -0,29% |
| 2014-04-02 | 1,905203 | +0,06% |
| 2014-04-01 | 1,904088 | -0,42% |
| 2014-03-31 | 1,912068 | +0,50% |
| 2014-03-28 | 1,902636 | +2,10% |
| 2014-03-27 | 1,863551 | -0,12% |
| 2014-03-26 | 1,865752 | +0,64% |
| 2014-03-25 | 1,853937 | +1,11% |
| 2014-03-24 | 1,833535 | +0,70% |
| 2014-03-21 | 1,820794 | +1,02% |
| 2014-03-20 | 1,802389 | -1,01% |
| 2014-03-19 | 1,820856 | +0,08% |
| 2014-03-18 | 1,819367 | +0,74% |
| 2014-03-17 | 1,806034 | +0,26% |
| 2014-03-14 | 1,801432 | -0,10% |
| 2014-03-13 | 1,803257 | -0,84% |
| 2014-03-12 | 1,818483 | -0,09% |
| 2014-03-11 | 1,820156 | +0,04% |
| 2014-03-10 | 1,819378 | +0,67% |
| 2014-03-07 | 1,807301 | +0,70% |
| 2014-03-06 | 1,794778 | +1,87% |
| 2014-03-05 | 1,761894 | +1,06% |
| 2014-03-04 | 1,743450 | +0,96% |
| 2014-03-03 | 1,726830 | -0,48% |
| 2014-02-28 | 1,735133 | +0,51% |
| 2014-02-27 | 1,726288 | +0,04% |
| 2014-02-26 | 1,725566 | +0,38% |
| 2014-02-25 | 1,718956 | +0,24% |
| 2014-02-24 | 1,714924 | +0,99% |
| 2014-02-21 | 1,698166 | +1,09% |
| 2014-02-20 | 1,679840 | -0,47% |
| 2014-02-19 | 1,687749 | +0,73% |
| 2014-02-18 | 1,675459 | +0,39% |
| 2014-02-17 | 1,668903 | +0,37% |
| 2014-02-14 | 1,662703 | +0,68% |
| 2014-02-13 | 1,651492 | -1,05% |
| 2014-02-12 | 1,668981 | +0,57% |
| 2014-02-11 | 1,659591 | +0,41% |
| 2014-02-10 | 1,652790 | -0,21% |
| 2014-02-07 | 1,656313 | +0,51% |
| 2014-02-06 | 1,647900 | +0,35% |
| 2014-02-05 | 1,642168 | +0,26% |
| 2014-02-04 | 1,637906 | +0,17% |
| 2014-02-03 | 1,635120 | -0,49% |
| 2014-01-31 | 1,643098 | +0,20% |
| 2014-01-30 | 1,639879 | -0,67% |
| 2014-01-29 | 1,650882 | +0,35% |
| 2014-01-28 | 1,645055 | +0,02% |
| 2014-01-27 | 1,644651 | -2,46% |
| 2014-01-24 | 1,686117 | -2,14% |
| 2014-01-23 | 1,723039 | +0,05% |
| 2014-01-22 | 1,722235 | +0,11% |
| 2014-01-21 | 1,720338 | -0,23% |
| 2014-01-20 | 1,724310 | +0,33% |
| 2014-01-17 | 1,718687 | -0,81% |
| 2014-01-16 | 1,732710 | -0,11% |
| 2014-01-15 | 1,734692 | +0,82% |
| 2014-01-14 | 1,720511 | -0,21% |
| 2014-01-13 | 1,724192 | +1,13% |
| 2014-01-10 | 1,704956 | +0,05% |
| 2014-01-09 | 1,704120 | -0,02% |
| 2014-01-08 | 1,704523 | +0,40% |
| 2014-01-07 | 1,697758 | -0,10% |
| 2014-01-06 | 1,699437 | -0,33% |
| 2014-01-03 | 1,705120 | +0,61% |
| 2014-01-02 | 1,694800 | -1,59% |
| 2013-12-31 | 1,722103 | +0,42% |
| 2013-12-30 | 1,714893 | +0,71% |
| 2013-12-23 | 1,702773 | +0,72% |
| 2013-12-20 | 1,690655 | +1,22% |
| 2013-12-19 | 1,670352 | -0,53% |
| 2013-12-18 | 1,679302 | +0,82% |
| 2013-12-17 | 1,665580 | -0,57% |
| 2013-12-16 | 1,675091 | +0,53% |
| 2013-12-13 | 1,666322 | -1,36% |
| 2013-12-12 | 1,689379 | -1,27% |
| 2013-12-11 | 1,711141 | -0,55% |
| 2013-12-10 | 1,720595 | -0,01% |
| 2013-12-09 | 1,720727 | +1,36% |
| 2013-12-06 | 1,697569 | +0,68% |
| 2013-12-05 | 1,686038 | +1,07% |
| 2013-12-04 | 1,668109 | +0,03% |
| 2013-12-03 | 1,667678 | -0,05% |
| 2013-12-02 | 1,668532 | +0,96% |
| 2013-11-29 | 1,652745 | +0,75% |
| 2013-11-28 | 1,640498 | +0,49% |
| 2013-11-27 | 1,632545 | +0,40% |
| 2013-11-26 | 1,626026 | -0,46% |
| 2013-11-25 | 1,633578 | +1,79% |
| 2013-11-22 | 1,604929 | -0,06% |
| 2013-11-21 | 1,605936 | -2,01% |
| 2013-11-20 | 1,638869 | -0,77% |
| 2013-11-19 | 1,651628 | +0,33% |
| 2013-11-18 | 1,646116 | +2,00% |
| 2013-11-15 | 1,613855 | +0,41% |
| 2013-11-14 | 1,607294 | +0,93% |
| 2013-11-13 | 1,592551 | -0,17% |
| 2013-11-12 | 1,595316 | -1,40% |
| 2013-11-11 | 1,618048 | -1,52% |
| 2013-11-08 | 1,643010 | -0,90% |
| 2013-11-07 | 1,657963 | -0,61% |
| 2013-11-06 | 1,668064 | -1,13% |
| 2013-11-05 | 1,687050 | -0,31% |
| 2013-11-04 | 1,692353 | +0,41% |
| 2013-10-31 | 1,685444 | +0,26% |
| 2013-10-30 | 1,681105 | +0,61% |
| 2013-10-29 | 1,670904 | +1,10% |
| 2013-10-28 | 1,652750 | -0,36% |
| 2013-10-25 | 1,658785 | -0,18% |
| 2013-10-24 | 1,661849 | -0,04% |
| 2013-10-22 | 1,662556 | +0,19% |
| 2013-10-21 | 1,659338 | +0,05% |
| 2013-10-18 | 1,658452 | +1,30% |
| 2013-10-17 | 1,637118 | +0,32% |
| 2013-10-16 | 1,631910 | +0,03% |
| 2013-10-15 | 1,631442 | -1,02% |
| 2013-10-14 | 1,648178 | -0,30% |
| 2013-10-11 | 1,653118 | +1,21% |
| 2013-10-10 | 1,633397 | +1,38% |
| 2013-10-09 | 1,611088 | +1,17% |
| 2013-10-08 | 1,592392 | 0,00% |
| 2013-10-07 | 1,592426 | -0,18% |
| 2013-10-04 | 1,595241 | +0,77% |
| 2013-10-03 | 1,583109 | +2,34% |
| 2013-10-02 | 1,546840 | +0,11% |
| 2013-10-01 | 1,545105 | +0,51% |
| 2013-09-30 | 1,537242 | -0,86% |
| 2013-09-27 | 1,550549 | -0,99% |
| 2013-09-26 | 1,565974 | +0,67% |
| 2013-09-25 | 1,555507 | +0,31% |
| 2013-09-24 | 1,550693 | -0,31% |
| 2013-09-23 | 1,555466 | -1,28% |
| 2013-09-20 | 1,575610 | -0,58% |
| 2013-09-19 | 1,584744 | +3,44% |
| 2013-09-18 | 1,531983 | +0,99% |
| 2013-09-17 | 1,516904 | -0,41% |
| 2013-09-16 | 1,523155 | +0,78% |
| 2013-09-13 | 1,511355 | +0,18% |
| 2013-09-12 | 1,508664 | -0,78% |
| 2013-09-11 | 1,520589 | +1,97% |
| 2013-09-10 | 1,491276 | +3,46% |
| 2013-09-09 | 1,441436 | +1,07% |
| 2013-09-06 | 1,426231 | +2,41% |
| 2013-09-05 | 1,392642 | +2,62% |
| 2013-09-04 | 1,357125 | +1,75% |
| 2013-09-03 | 1,333729 | -4,13% |
| 2013-09-02 | 1,391150 | +1,02% |
| 2013-08-30 | 1,377125 | +2,46% |
| 2013-08-29 | 1,344100 | +2,93% |
| 2013-08-28 | 1,305853 | -4,05% |
| 2013-08-27 | 1,361040 | -4,57% |
| 2013-08-26 | 1,426284 | -0,30% |
| 2013-08-23 | 1,430546 | +1,73% |
| 2013-08-22 | 1,406242 | -0,11% |
| 2013-08-21 | 1,407850 | -6,75% |
| 2013-08-16 | 1,509683 | -2,88% |
| 2013-08-15 | 1,554525 | -0,16% |
| 2013-08-14 | 1,557021 | +0,20% |
| 2013-08-13 | 1,553926 | +1,26% |
| 2013-08-12 | 1,534575 | +0,37% |
| 2013-08-09 | 1,528883 | +0,25% |
| 2013-08-08 | 1,525046 | +1,35% |
| 2013-08-07 | 1,504662 | -0,89% |
| 2013-08-06 | 1,518158 | -2,65% |
| 2013-08-05 | 1,559538 | +0,11% |
| 2013-08-02 | 1,557790 | -1,34% |
| 2013-08-01 | 1,578989 | +0,16% |
| 2013-07-31 | 1,576500 | -1,08% |
| 2013-07-30 | 1,593753 | -2,58% |
| 2013-07-29 | 1,636020 | -1,18% |
| 2013-07-26 | 1,655472 | -0,52% |
| 2013-07-25 | 1,664124 | -0,47% |
| 2013-07-24 | 1,671952 | -0,26% |
| 2013-07-23 | 1,676256 | -0,06% |
| 2013-07-22 | 1,677222 | -0,11% |
| 2013-07-19 | 1,679049 | 0,00% |
| 2013-07-18 | 1,679130 | +0,50% |
| 2013-07-17 | 1,670782 | -0,06% |
| 2013-07-16 | 1,671822 | -0,25% |
| 2013-07-15 | 1,676082 | +0,27% |
| 2013-07-12 | 1,671528 | +1,04% |
| 2013-07-11 | 1,654379 | +1,27% |
| 2013-07-10 | 1,633709 | +0,65% |
| 2013-07-09 | 1,623222 | +1,26% |
| 2013-07-08 | 1,603092 | -0,91% |
| 2013-07-05 | 1,617765 | +0,09% |
| 2013-07-04 | 1,616269 | +0,44% |
| 2013-07-03 | 1,609113 | -1,89% |
| 2013-07-02 | 1,640132 | -0,26% |
| 2013-07-01 | 1,644475 | +1,25% |
| 2013-06-28 | 1,624118 | +2,57% |
| 2013-06-27 | 1,583357 | +1,27% |
| 2013-06-26 | 1,563567 | -1,50% |
| 2013-06-25 | 1,587318 | -0,31% |
| 2013-06-24 | 1,592333 | -1,97% |
| 2013-06-21 | 1,624363 | -0,11% |
| 2013-06-20 | 1,626230 | -2,73% |
| 2013-06-19 | 1,671958 | -0,08% |
| 2013-06-18 | 1,673225 | -1,56% |
| 2013-06-17 | 1,699757 | +0,20% |
| 2013-06-14 | 1,696298 | +1,26% |
| 2013-06-13 | 1,675108 | -0,88% |
| 2013-06-12 | 1,689934 | -0,24% |
| 2013-06-11 | 1,693992 | -4,02% |
| 2013-06-07 | 1,764869 | -0,49% |
| 2013-06-06 | 1,773536 | -0,44% |
| 2013-06-05 | 1,781289 | -0,27% |
| 2013-06-04 | 1,786155 | -0,35% |
| 2013-06-03 | 1,792360 | -0,34% |
| 2013-05-31 | 1,798561 | -1,21% |
| 2013-05-30 | 1,820624 | +0,01% |
| 2013-05-29 | 1,820483 | -0,45% |
| 2013-05-28 | 1,828765 | +0,42% |
| 2013-05-27 | 1,821070 | +0,63% |
| 2013-05-24 | 1,809618 | -0,34% |
| 2013-05-23 | 1,815776 | -1,39% |
| 2013-05-22 | 1,841386 | -0,55% |
| 2013-05-21 | 1,851607 | -1,32% |
| 2013-05-17 | 1,876327 | +0,10% |
| 2013-05-16 | 1,874520 | +0,61% |
| 2013-05-15 | 1,863142 | +1,30% |
| 2013-05-14 | 1,839286 | +0,04% |
| 2013-05-13 | 1,838524 | -0,93% |
| 2013-05-10 | 1,855708 | -0,86% |
| 2013-05-09 | 1,871717 | -0,25% |
| 2013-05-08 | 1,876396 | +0,23% |
| 2013-05-07 | 1,872098 | +0,89% |
| 2013-05-06 | 1,855534 | -0,11% |
| 2013-05-03 | 1,857569 | -0,17% |
| 2013-05-02 | 1,860782 | +1,11% |
| 2013-04-30 | 1,840308 | +0,98% |
| 2013-04-29 | 1,822492 | +0,53% |
| 2013-04-26 | 1,812819 | -0,39% |
| 2013-04-25 | 1,819868 | +0,68% |
| 2013-04-24 | 1,807525 | +0,13% |
| 2013-04-23 | 1,805141 | -0,02% |
| 2013-04-22 | 1,805457 | +0,47% |
| 2013-04-19 | 1,797040 | +0,30% |
| 2013-04-18 | 1,791577 | +1,15% |
| 2013-04-17 | 1,771132 | +0,59% |
| 2013-04-16 | 1,760796 | +1,75% |
| 2013-04-15 | 1,730428 | -0,26% |
| 2013-04-12 | 1,734967 | -1,08% |
| 2013-04-11 | 1,753861 | +0,33% |
| 2013-04-10 | 1,748007 | +0,55% |
| 2013-04-09 | 1,738472 | -0,45% |
| 2013-04-08 | 1,746410 | +0,25% |
| 2013-04-05 | 1,742046 | -0,37% |
| 2013-04-04 | 1,748581 | -2,03% |
| 2013-04-03 | 1,784722 | -0,67% |
| 2013-04-02 | 1,796763 | +1,13% |
| 2013-03-28 | 1,776764 | +0,96% |
| 2013-03-27 | 1,759790 | -0,03% |
| 2013-03-26 | 1,760353 | -0,23% |
| 2013-03-25 | 1,764369 | -0,21% |
| 2013-03-22 | 1,768120 | -0,51% |
| 2013-03-21 | 1,777153 | -0,42% |
| 2013-03-20 | 1,784720 | -0,86% |
| 2013-03-19 | 1,800219 | -1,57% |
| 2013-03-18 | 1,828881 | -0,09% |
| 2013-03-14 | 1,830473 | +0,50% |
| 2013-03-13 | 1,821342 | -0,83% |
| 2013-03-12 | 1,836677 | -0,14% |
| 2013-03-11 | 1,839256 | +0,01% |
| 2013-03-08 | 1,839018 | +1,11% |
| 2013-03-07 | 1,818850 | +0,95% |
| 2013-03-06 | 1,801707 | +0,65% |
| 2013-03-05 | 1,790115 | +0,91% |
| 2013-03-04 | 1,773930 | -0,55% |
| 2013-03-01 | 1,783659 | -0,80% |
| 2013-02-28 | 1,798119 | -1,65% |
| 2013-02-27 | 1,828304 | +0,15% |
| 2013-02-26 | 1,825558 | -0,88% |
| 2013-02-25 | 1,841792 | +0,53% |
| 2013-02-22 | 1,832065 | +0,23% |
| 2013-02-21 | 1,827804 | -1,58% |
| 2013-02-20 | 1,857121 | +0,42% |
| 2013-02-19 | 1,849349 | +0,63% |
| 2013-02-18 | 1,837707 | -0,02% |
| 2013-02-15 | 1,838045 | -0,79% |
| 2013-02-14 | 1,852719 | -0,51% |
| 2013-02-13 | 1,862207 | +0,43% |
| 2013-02-12 | 1,854284 | +0,17% |
| 2013-02-11 | 1,851088 | -0,79% |
| 2013-02-08 | 1,865786 | -0,82% |
| 2013-02-07 | 1,881245 | -0,43% |
| 2013-02-06 | 1,889313 | -0,31% |
| 2013-02-05 | 1,895198 | -0,04% |
| 2013-02-04 | 1,895876 | -0,37% |
| 2013-02-01 | 1,902836 | -0,17% |
| 2013-01-31 | 1,906000 | +0,31% |
| 2013-01-30 | 1,900137 | +0,70% |
| 2013-01-29 | 1,886975 | -0,09% |
| 2013-01-28 | 1,888642 | -0,16% |
| 2013-01-25 | 1,891740 | +0,41% |
| 2013-01-24 | 1,884013 | -0,76% |
| 2013-01-23 | 1,898348 | +0,02% |
| 2013-01-22 | 1,897876 | -0,44% |
| 2013-01-21 | 1,906225 | +0,17% |
| 2013-01-18 | 1,902917 | +0,64% |
| 2013-01-17 | 1,890867 | +0,99% |
| 2013-01-11 | 1,872271 | -0,65% |
| 2013-01-10 | 1,884580 | +0,15% |
| 2013-01-09 | 1,881741 | +0,02% |
| 2013-01-08 | 1,881444 | +0,38% |
| 2013-01-07 | 1,874378 | -0,31% |
| 2013-01-04 | 1,880141 | -0,84% |
| 2013-01-03 | 1,896004 | +0,04% |
| 2013-01-02 | 1,895155 | +1,98% |
| 2012-12-28 | 1,858300 | +0,73% |
| 2012-12-27 | 1,844890 | +0,59% |
| 2012-12-21 | 1,833994 | -1,36% |
| 2012-12-20 | 1,859329 | -0,46% |
| 2012-12-19 | 1,867945 | +1,05% |
| 2012-12-18 | 1,848493 | +0,15% |
| 2012-12-17 | 1,845790 | -0,41% |
| 2012-12-14 | 1,853397 | +0,06% |
| 2012-12-13 | 1,852335 | -0,82% |
| 2012-12-12 | 1,867616 | -0,02% |
| 2012-12-11 | 1,867963 | +0,02% |
| 2012-12-10 | 1,867519 | -0,02% |
| 2012-12-07 | 1,867902 | -0,64% |
| 2012-12-06 | 1,879991 | +1,01% |
| 2012-12-05 | 1,861179 | +0,28% |
| 2012-12-04 | 1,855972 | -0,34% |
| 2012-12-03 | 1,862302 | -0,14% |
| 2012-11-30 | 1,864917 | +1,68% |
| 2012-11-29 | 1,834020 | +2,10% |
| 2012-11-28 | 1,796288 | -0,03% |
| 2012-11-27 | 1,796803 | +1,43% |
| 2012-11-26 | 1,771548 | +0,08% |
| 2012-11-23 | 1,770084 | -0,18% |
| 2012-11-21 | 1,773358 | +0,19% |
| 2012-11-20 | 1,769975 | -0,20% |
| 2012-11-19 | 1,773544 | -0,19% |
| 2012-11-16 | 1,776977 | -1,07% |
| 2012-11-15 | 1,796232 | -0,22% |
| 2012-11-14 | 1,800111 | +0,19% |
| 2012-11-13 | 1,796783 | -0,09% |
| 2012-11-12 | 1,798354 | -0,24% |
| 2012-11-09 | 1,802745 | -1,18% |
| 2012-11-08 | 1,824338 | -0,34% |
| 2012-11-07 | 1,830507 | +0,76% |
| 2012-11-06 | 1,816677 | +0,27% |
| 2012-11-05 | 1,811823 | -0,06% |
| 2012-10-31 | 1,812845 | +0,63% |
| 2012-10-30 | 1,801527 | -0,97% |
| 2012-10-29 | 1,819123 | -0,63% |
| 2012-10-26 | 1,830746 | -0,41% |
| 2012-10-25 | 1,838333 | +0,43% |
| 2012-10-24 | 1,830529 | -0,03% |
| 2012-10-19 | 1,831071 | -1,55% |
| 2012-10-18 | 1,859982 | +0,13% |
| 2012-10-17 | 1,857641 | +0,14% |
| 2012-10-16 | 1,855123 | +0,00% |
| 2012-10-15 | 1,855041 | -0,30% |
| 2012-10-12 | 1,860665 | -0,38% |
| 2012-10-11 | 1,867763 | +1,08% |
| 2012-10-10 | 1,847802 | -1,11% |
| 2012-10-09 | 1,868541 | -0,14% |
| 2012-10-08 | 1,871152 | -1,51% |
| 2012-10-05 | 1,899804 | +0,97% |
| 2012-10-03 | 1,881554 | +0,42% |
| 2012-10-02 | 1,873772 | +0,20% |
| 2012-10-01 | 1,870082 | +1,36% |
| 2012-09-28 | 1,844964 | +1,61% |
| 2012-09-27 | 1,815697 | +0,67% |
| 2012-09-26 | 1,803643 | -0,10% |
| 2012-09-25 | 1,805526 | +0,20% |
| 2012-09-24 | 1,801981 | +0,51% |
| 2012-09-21 | 1,792911 | +2,72% |
| 2012-09-20 | 1,745445 | -0,92% |
| 2012-09-19 | 1,761653 | -0,06% |
| 2012-09-18 | 1,762640 | -0,03% |
| 2012-09-17 | 1,763141 | +1,37% |
| 2012-09-14 | 1,739238 | +2,75% |
| 2012-09-13 | 1,692621 | -0,03% |
| 2012-09-12 | 1,693119 | +0,66% |
| 2012-09-11 | 1,681990 | +0,48% |
| 2012-09-10 | 1,673963 | +0,38% |
| 2012-09-07 | 1,667689 | +1,44% |
| 2012-09-06 | 1,643972 | +0,60% |
| 2012-09-05 | 1,634207 | -0,88% |
| 2012-09-04 | 1,648728 | +0,08% |
| 2012-09-03 | 1,647379 | +0,00% |
| 2012-08-31 | 1,647300 | -0,17% |
| 2012-08-30 | 1,650090 | +0,20% |
| 2012-08-29 | 1,646822 | -0,45% |
| 2012-08-28 | 1,654211 | -0,75% |
| 2012-08-27 | 1,666766 | -0,69% |
| 2012-08-24 | 1,678388 | -0,45% |
| 2012-08-23 | 1,686017 | +0,43% |
| 2012-08-22 | 1,678835 | +0,06% |
| 2012-08-21 | 1,677851 | +0,74% |
| 2012-08-17 | 1,665564 | +0,25% |
| 2012-08-16 | 1,661396 | -0,51% |
| 2012-08-15 | 1,669875 | +0,06% |
| 2012-08-14 | 1,668840 | +0,05% |
| 2012-08-13 | 1,667926 | +0,17% |
| 2012-08-10 | 1,665111 | -0,01% |
| 2012-08-09 | 1,665302 | -0,25% |
| 2012-08-08 | 1,669478 | -0,06% |
| 2012-08-07 | 1,670525 | +1,63% |
| 2012-08-06 | 1,643743 | +0,59% |
| 2012-08-03 | 1,634137 | +0,45% |
| 2012-08-02 | 1,626786 | -0,30% |
| 2012-08-01 | 1,631703 | +0,51% |
| 2012-07-31 | 1,623453 | +0,18% |
| 2012-07-30 | 1,620589 | +1,01% |
| 2012-07-27 | 1,604400 | +0,69% |
| 2012-07-26 | 1,593341 | +0,17% |
| 2012-07-25 | 1,590640 | -0,25% |
| 2012-07-24 | 1,594644 | -0,58% |
| 2012-07-23 | 1,603868 | -2,48% |
| 2012-07-20 | 1,644674 | -0,31% |
| 2012-07-19 | 1,649727 | +0,64% |
| 2012-07-18 | 1,639165 | +0,03% |
| 2012-07-17 | 1,638685 | -0,06% |
| 2012-07-16 | 1,639648 | -0,39% |
| 2012-07-13 | 1,646023 | +0,98% |
| 2012-07-12 | 1,629991 | -1,46% |
| 2012-07-11 | 1,654122 | -0,14% |
| 2012-07-10 | 1,656446 | +1,36% |
| 2012-07-09 | 1,634226 | -1,42% |
| 2012-07-06 | 1,657743 | -1,51% |
| 2012-07-05 | 1,683118 | -0,51% |
| 2012-07-04 | 1,691767 | +0,56% |
| 2012-07-03 | 1,682269 | +1,98% |
| 2012-07-02 | 1,649627 | +1,04% |
| 2012-06-29 | 1,632666 | +3,72% |
| 2012-06-28 | 1,574056 | +0,33% |
| 2012-06-27 | 1,568904 | +0,21% |
| 2012-06-26 | 1,565638 | +0,42% |
| 2012-06-25 | 1,559053 | -0,40% |
| 2012-06-22 | 1,565299 | -1,12% |
| 2012-06-21 | 1,583053 | +0,33% |
| 2012-06-20 | 1,577827 | +0,21% |
| 2012-06-19 | 1,574523 | +0,26% |
| 2012-06-18 | 1,570377 | -1,12% |
| 2012-06-15 | 1,588133 | +1,09% |
| 2012-06-14 | 1,571071 | -1,09% |
| 2012-06-13 | 1,588392 | +0,26% |
| 2012-06-12 | 1,584342 | +0,45% |
| 2012-06-11 | 1,577218 | -0,76% |
| 2012-06-08 | 1,589256 | -0,33% |
| 2012-06-07 | 1,594445 | +1,56% |
| 2012-06-06 | 1,569967 | +2,50% |
| 2012-06-05 | 1,531735 | +0,23% |
| 2012-06-04 | 1,528253 | -0,16% |
| 2012-06-01 | 1,530713 | -0,34% |
| 2012-05-31 | 1,535881 | -0,04% |
| 2012-05-30 | 1,536566 | -1,55% |
| 2012-05-29 | 1,560767 | +0,52% |
| 2012-05-25 | 1,552637 | +0,96% |
| 2012-05-24 | 1,537873 | +1,10% |
| 2012-05-23 | 1,521079 | -1,70% |
| 2012-05-22 | 1,547310 | -1,27% |
| 2012-05-21 | 1,567261 | -0,69% |
| 2012-05-18 | 1,578162 | -0,22% |
| 2012-05-17 | 1,581693 | -0,55% |
| 2012-05-16 | 1,590471 | -1,53% |
| 2012-05-15 | 1,615265 | +0,67% |
| 2012-05-14 | 1,604563 | -1,24% |
| 2012-05-11 | 1,624667 | -0,80% |
| 2012-05-10 | 1,637780 | +0,35% |
| 2012-05-09 | 1,632084 | -1,39% |
| 2012-05-08 | 1,655132 | -1,00% |
| 2012-05-07 | 1,671845 | +0,48% |
| 2012-05-04 | 1,663922 | -1,81% |
| 2012-05-03 | 1,694664 | -1,66% |
| 2012-05-02 | 1,723243 | -0,07% |
| 2012-04-27 | 1,724384 | +0,03% |
| 2012-04-26 | 1,723840 | -0,24% |
| 2012-04-25 | 1,727942 | -0,12% |
| 2012-04-24 | 1,730067 | -0,68% |
| 2012-04-23 | 1,741977 | -2,87% |
| 2012-04-19 | 1,793377 | -0,14% |
| 2012-04-18 | 1,795900 | +0,11% |
| 2012-04-17 | 1,793960 | +1,07% |
| 2012-04-16 | 1,775013 | -0,26% |
| 2012-04-13 | 1,779709 | -0,86% |
| 2012-04-12 | 1,795122 | +0,52% |
| 2012-04-11 | 1,785791 | -0,55% |
| 2012-04-10 | 1,795618 | -2,29% |
| 2012-04-05 | 1,837776 | -0,05% |
| 2012-04-04 | 1,838734 | -0,98% |
| 2012-04-03 | 1,856870 | +0,78% |
| 2012-04-02 | 1,842492 | +1,05% |
| 2012-03-30 | 1,823321 | +2,40% |
| 2012-03-29 | 1,780668 | -0,82% |
| 2012-03-28 | 1,795432 | -0,45% |
| 2012-03-27 | 1,803584 | +1,09% |
| 2012-03-26 | 1,784096 | -1,01% |
| 2012-03-23 | 1,802355 | +0,33% |
| 2012-03-22 | 1,796438 | -2,29% |
| 2012-03-21 | 1,838597 | +0,64% |
| 2012-03-20 | 1,826953 | -0,32% |
| 2012-03-19 | 1,832841 | -2,69% |
| 2012-03-14 | 1,883508 | +0,57% |
| 2012-03-13 | 1,872748 | +1,03% |
| 2012-03-12 | 1,853729 | +0,30% |
| 2012-03-09 | 1,848249 | +2,32% |
| 2012-03-08 | 1,806260 | +0,12% |
| 2012-03-07 | 1,804184 | -0,17% |
| 2012-03-06 | 1,807229 | -1,78% |
| 2012-03-05 | 1,840007 | -1,58% |
| 2012-03-02 | 1,869603 | -0,45% |
| 2012-03-01 | 1,878031 | -0,70% |
| 2012-02-29 | 1,891189 | +0,55% |
| 2012-02-28 | 1,880827 | +1,64% |
| 2012-02-27 | 1,850409 | -2,25% |
| 2012-02-24 | 1,893041 | +0,37% |
| 2012-02-23 | 1,886106 | -0,66% |
| 2012-02-22 | 1,898617 | -1,05% |
| 2012-02-21 | 1,918704 | – |