Aktuális árfolyam
1,7959
2015-02-26
Eszközérték
202 M
Forint
Hozam (1 év)
+35,15%
Évesített hozam (CAGR)
+11,16%
Maximum ár
1,8706
Minimum ár
1,1715
Volatilitás
15,11%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-02-26 | 1,795896 | -0,50% |
| 2015-02-25 | 1,804925 | -0,36% |
| 2015-02-24 | 1,811469 | +0,07% |
| 2015-02-23 | 1,810137 | -0,02% |
| 2015-02-20 | 1,810438 | +0,44% |
| 2015-02-19 | 1,802506 | -0,62% |
| 2015-02-18 | 1,813782 | -0,02% |
| 2015-02-17 | 1,814118 | +0,90% |
| 2015-02-13 | 1,797875 | -0,45% |
| 2015-02-12 | 1,805967 | +0,09% |
| 2015-02-11 | 1,804357 | -0,53% |
| 2015-02-10 | 1,814031 | +1,57% |
| 2015-02-09 | 1,786019 | +0,46% |
| 2015-02-06 | 1,777873 | -2,19% |
| 2015-02-05 | 1,817600 | -0,27% |
| 2015-02-04 | 1,822568 | -0,22% |
| 2015-02-03 | 1,826531 | +0,46% |
| 2015-02-02 | 1,818154 | +0,77% |
| 2015-01-30 | 1,804234 | -1,60% |
| 2015-01-29 | 1,833595 | +0,57% |
| 2015-01-28 | 1,823129 | -1,38% |
| 2015-01-27 | 1,848674 | -1,06% |
| 2015-01-26 | 1,868432 | -0,12% |
| 2015-01-23 | 1,870620 | +0,92% |
| 2015-01-22 | 1,853529 | +0,93% |
| 2015-01-21 | 1,836411 | +0,87% |
| 2015-01-20 | 1,820532 | -1,01% |
| 2015-01-16 | 1,839129 | -0,74% |
| 2015-01-15 | 1,852831 | +1,43% |
| 2015-01-14 | 1,826651 | +0,92% |
| 2015-01-13 | 1,810034 | +0,16% |
| 2015-01-12 | 1,807073 | -1,35% |
| 2015-01-09 | 1,831815 | -0,13% |
| 2015-01-08 | 1,834220 | +0,91% |
| 2015-01-07 | 1,817643 | +0,85% |
| 2015-01-06 | 1,802303 | -0,28% |
| 2015-01-05 | 1,807387 | +5,39% |
| 2014-12-31 | 1,714922 | +0,68% |
| 2014-12-30 | 1,703400 | +0,20% |
| 2014-12-29 | 1,699999 | +1,60% |
| 2014-12-23 | 1,673284 | -0,94% |
| 2014-12-22 | 1,689118 | +0,59% |
| 2014-12-19 | 1,679206 | +0,53% |
| 2014-12-18 | 1,670388 | +2,66% |
| 2014-12-17 | 1,627144 | -0,32% |
| 2014-12-16 | 1,632324 | -0,73% |
| 2014-12-15 | 1,644370 | -0,63% |
| 2014-12-12 | 1,654783 | +0,17% |
| 2014-12-11 | 1,651978 | +0,73% |
| 2014-12-10 | 1,640056 | +0,84% |
| 2014-12-09 | 1,626357 | -2,53% |
| 2014-12-08 | 1,668567 | -0,36% |
| 2014-12-05 | 1,674627 | -1,14% |
| 2014-12-04 | 1,693858 | +1,89% |
| 2014-12-03 | 1,662403 | -0,83% |
| 2014-12-02 | 1,676370 | +0,81% |
| 2014-12-01 | 1,662825 | -3,62% |
| 2014-11-28 | 1,725279 | -0,46% |
| 2014-11-26 | 1,733270 | +0,53% |
| 2014-11-25 | 1,724177 | +0,08% |
| 2014-11-24 | 1,722779 | +1,97% |
| 2014-11-21 | 1,689553 | +1,56% |
| 2014-11-20 | 1,663631 | +0,13% |
| 2014-11-19 | 1,661439 | -1,03% |
| 2014-11-18 | 1,678791 | -0,50% |
| 2014-11-17 | 1,687192 | -1,86% |
| 2014-11-14 | 1,719166 | -0,49% |
| 2014-11-12 | 1,727670 | -0,03% |
| 2014-11-11 | 1,728266 | +0,15% |
| 2014-11-10 | 1,725678 | -0,43% |
| 2014-11-07 | 1,733064 | +0,13% |
| 2014-11-06 | 1,730838 | +0,27% |
| 2014-11-05 | 1,726260 | -0,75% |
| 2014-11-04 | 1,739232 | +0,78% |
| 2014-11-03 | 1,725740 | +0,26% |
| 2014-10-31 | 1,721280 | +0,56% |
| 2014-10-30 | 1,711705 | +1,82% |
| 2014-10-29 | 1,681148 | +0,73% |
| 2014-10-28 | 1,668994 | +2,09% |
| 2014-10-27 | 1,634876 | -1,19% |
| 2014-10-22 | 1,654487 | +1,61% |
| 2014-10-21 | 1,628337 | -0,39% |
| 2014-10-20 | 1,634720 | +0,64% |
| 2014-10-17 | 1,624357 | -0,15% |
| 2014-10-16 | 1,626808 | -0,89% |
| 2014-10-15 | 1,641466 | +1,37% |
| 2014-10-14 | 1,619270 | -0,74% |
| 2014-10-13 | 1,631261 | -1,08% |
| 2014-10-10 | 1,649131 | -1,04% |
| 2014-10-09 | 1,666509 | -0,81% |
| 2014-10-08 | 1,680064 | -0,19% |
| 2014-10-07 | 1,683294 | -0,29% |
| 2014-10-06 | 1,688125 | +1,25% |
| 2014-10-03 | 1,667239 | -0,20% |
| 2014-09-30 | 1,670561 | -0,93% |
| 2014-09-29 | 1,686221 | -0,62% |
| 2014-09-26 | 1,696699 | -0,02% |
| 2014-09-25 | 1,697092 | +0,15% |
| 2014-09-24 | 1,694481 | +0,77% |
| 2014-09-23 | 1,681565 | -0,70% |
| 2014-09-22 | 1,693429 | -0,78% |
| 2014-09-19 | 1,706815 | +0,24% |
| 2014-09-18 | 1,702744 | -0,23% |
| 2014-09-17 | 1,706691 | +0,69% |
| 2014-09-16 | 1,694920 | -1,42% |
| 2014-09-15 | 1,719303 | -1,31% |
| 2014-09-12 | 1,742111 | -0,15% |
| 2014-09-11 | 1,744791 | -1,18% |
| 2014-09-10 | 1,765623 | -0,44% |
| 2014-09-08 | 1,773406 | +0,33% |
| 2014-09-05 | 1,767595 | +1,68% |
| 2014-09-04 | 1,738460 | +0,04% |
| 2014-09-03 | 1,737710 | +1,57% |
| 2014-09-02 | 1,710824 | +0,44% |
| 2014-08-29 | 1,703414 | +1,73% |
| 2014-08-28 | 1,674389 | -0,90% |
| 2014-08-27 | 1,689647 | -0,95% |
| 2014-08-26 | 1,705769 | +0,54% |
| 2014-08-25 | 1,696549 | +0,67% |
| 2014-08-22 | 1,685341 | +0,41% |
| 2014-08-21 | 1,678463 | +0,60% |
| 2014-08-19 | 1,668500 | +0,01% |
| 2014-08-18 | 1,668368 | +0,47% |
| 2014-08-15 | 1,660526 | -0,06% |
| 2014-08-14 | 1,661464 | -0,72% |
| 2014-08-13 | 1,673556 | +1,39% |
| 2014-08-12 | 1,650644 | +0,55% |
| 2014-08-11 | 1,641598 | +0,69% |
| 2014-08-08 | 1,630422 | -0,39% |
| 2014-08-07 | 1,636797 | +0,22% |
| 2014-08-06 | 1,633144 | +1,47% |
| 2014-08-05 | 1,609546 | +0,44% |
| 2014-08-04 | 1,602440 | +0,45% |
| 2014-08-01 | 1,595205 | -0,39% |
| 2014-07-31 | 1,601531 | -0,15% |
| 2014-07-30 | 1,603938 | +0,05% |
| 2014-07-29 | 1,603137 | +0,05% |
| 2014-07-28 | 1,602378 | +1,06% |
| 2014-07-25 | 1,585518 | +0,71% |
| 2014-07-24 | 1,574340 | +0,71% |
| 2014-07-23 | 1,563306 | +0,12% |
| 2014-07-22 | 1,561415 | +1,61% |
| 2014-07-21 | 1,536688 | -0,70% |
| 2014-07-18 | 1,547451 | -0,68% |
| 2014-07-17 | 1,557997 | -0,36% |
| 2014-07-16 | 1,563604 | +0,48% |
| 2014-07-15 | 1,556144 | +0,48% |
| 2014-07-14 | 1,548754 | +0,44% |
| 2014-07-11 | 1,542014 | +0,24% |
| 2014-07-10 | 1,538373 | +0,11% |
| 2014-07-09 | 1,536621 | -0,94% |
| 2014-07-08 | 1,551253 | -1,42% |
| 2014-07-07 | 1,573538 | -0,51% |
| 2014-07-03 | 1,581587 | +1,54% |
| 2014-07-02 | 1,557583 | +1,96% |
| 2014-06-30 | 1,527676 | +0,49% |
| 2014-06-27 | 1,520226 | +0,55% |
| 2014-06-26 | 1,511849 | +1,41% |
| 2014-06-25 | 1,490770 | +0,16% |
| 2014-06-24 | 1,488445 | +0,10% |
| 2014-06-23 | 1,486996 | -0,89% |
| 2014-06-20 | 1,500382 | -0,24% |
| 2014-06-19 | 1,504001 | -1,50% |
| 2014-06-18 | 1,526894 | +0,18% |
| 2014-06-17 | 1,524087 | +0,02% |
| 2014-06-16 | 1,523793 | -0,07% |
| 2014-06-13 | 1,524925 | +1,17% |
| 2014-06-12 | 1,507318 | +0,13% |
| 2014-06-11 | 1,505316 | +0,29% |
| 2014-06-10 | 1,500992 | +1,96% |
| 2014-06-06 | 1,472096 | -0,84% |
| 2014-06-05 | 1,484590 | +0,28% |
| 2014-06-04 | 1,480443 | +0,12% |
| 2014-06-03 | 1,478733 | +0,89% |
| 2014-06-02 | 1,465746 | +0,76% |
| 2014-05-30 | 1,454718 | +0,08% |
| 2014-05-29 | 1,453488 | -0,37% |
| 2014-05-28 | 1,458922 | +1,26% |
| 2014-05-27 | 1,440703 | -0,19% |
| 2014-05-26 | 1,443383 | -0,14% |
| 2014-05-23 | 1,445360 | +0,30% |
| 2014-05-22 | 1,441056 | +0,60% |
| 2014-05-21 | 1,432430 | +1,14% |
| 2014-05-20 | 1,416305 | -0,12% |
| 2014-05-19 | 1,417959 | -0,53% |
| 2014-05-16 | 1,425527 | +1,69% |
| 2014-05-15 | 1,401874 | -0,98% |
| 2014-05-14 | 1,415709 | +1,29% |
| 2014-05-13 | 1,397660 | +0,45% |
| 2014-05-12 | 1,391449 | +2,23% |
| 2014-05-09 | 1,361036 | +0,44% |
| 2014-05-08 | 1,355055 | -0,61% |
| 2014-05-07 | 1,363440 | -1,21% |
| 2014-05-06 | 1,380183 | -0,09% |
| 2014-05-05 | 1,381420 | -0,70% |
| 2014-04-30 | 1,391091 | -1,43% |
| 2014-04-29 | 1,411301 | +1,52% |
| 2014-04-28 | 1,390204 | -0,63% |
| 2014-04-25 | 1,398957 | -0,75% |
| 2014-04-24 | 1,409520 | +0,48% |
| 2014-04-23 | 1,402725 | -1,72% |
| 2014-04-22 | 1,427230 | -0,37% |
| 2014-04-18 | 1,432566 | -0,31% |
| 2014-04-17 | 1,437027 | +0,30% |
| 2014-04-16 | 1,432724 | +1,25% |
| 2014-04-15 | 1,415097 | -2,38% |
| 2014-04-14 | 1,449636 | +1,15% |
| 2014-04-11 | 1,433156 | -1,61% |
| 2014-04-10 | 1,456602 | +0,48% |
| 2014-04-09 | 1,449713 | +0,37% |
| 2014-04-08 | 1,444363 | +0,61% |
| 2014-04-07 | 1,435607 | -0,88% |
| 2014-04-04 | 1,448344 | +0,05% |
| 2014-04-03 | 1,447643 | +0,01% |
| 2014-04-02 | 1,447569 | +0,22% |
| 2014-04-01 | 1,444392 | +0,06% |
| 2014-03-31 | 1,443482 | -0,34% |
| 2014-03-28 | 1,448449 | +0,52% |
| 2014-03-27 | 1,440939 | -0,04% |
| 2014-03-26 | 1,441515 | +0,65% |
| 2014-03-25 | 1,432143 | -1,14% |
| 2014-03-24 | 1,448591 | +0,72% |
| 2014-03-21 | 1,438271 | +1,49% |
| 2014-03-20 | 1,417096 | -0,03% |
| 2014-03-19 | 1,417478 | -0,68% |
| 2014-03-18 | 1,427201 | +0,86% |
| 2014-03-17 | 1,414972 | -0,19% |
| 2014-03-14 | 1,417647 | -0,58% |
| 2014-03-13 | 1,425865 | -1,74% |
| 2014-03-12 | 1,451151 | -0,66% |
| 2014-03-11 | 1,460800 | +0,42% |
| 2014-03-10 | 1,454704 | -0,47% |
| 2014-03-07 | 1,461567 | -1,55% |
| 2014-03-06 | 1,484523 | +0,25% |
| 2014-03-05 | 1,480781 | -0,66% |
| 2014-03-04 | 1,490691 | +0,26% |
| 2014-03-03 | 1,486835 | -0,21% |
| 2014-02-28 | 1,489990 | -0,48% |
| 2014-02-27 | 1,497189 | +2,31% |
| 2014-02-26 | 1,463365 | +0,61% |
| 2014-02-25 | 1,454538 | -0,74% |
| 2014-02-24 | 1,465436 | -0,91% |
| 2014-02-21 | 1,478873 | -1,21% |
| 2014-02-20 | 1,496940 | -0,23% |
| 2014-02-19 | 1,500378 | +1,05% |
| 2014-02-18 | 1,484856 | -0,40% |
| 2014-02-17 | 1,490870 | +0,41% |
| 2014-02-14 | 1,484777 | -0,66% |
| 2014-02-13 | 1,494712 | +0,69% |
| 2014-02-12 | 1,484492 | +1,05% |
| 2014-02-11 | 1,469113 | +0,32% |
| 2014-02-10 | 1,464422 | +0,72% |
| 2014-02-07 | 1,454003 | +1,34% |
| 2014-02-06 | 1,434766 | +0,42% |
| 2014-02-05 | 1,428822 | -1,88% |
| 2014-02-04 | 1,456156 | -2,28% |
| 2014-02-03 | 1,490073 | -0,41% |
| 2014-01-31 | 1,496228 | -0,07% |
| 2014-01-30 | 1,497342 | +2,35% |
| 2014-01-29 | 1,463028 | +1,58% |
| 2014-01-28 | 1,440330 | -0,31% |
| 2014-01-27 | 1,444779 | -1,98% |
| 2014-01-24 | 1,473917 | -1,31% |
| 2014-01-23 | 1,493512 | -0,72% |
| 2014-01-22 | 1,504280 | +0,10% |
| 2014-01-21 | 1,502750 | +0,91% |
| 2014-01-20 | 1,489147 | +0,42% |
| 2014-01-17 | 1,482882 | +0,36% |
| 2014-01-16 | 1,477547 | +0,81% |
| 2014-01-15 | 1,465743 | +1,15% |
| 2014-01-14 | 1,449065 | -0,01% |
| 2014-01-13 | 1,449192 | -0,72% |
| 2014-01-10 | 1,459708 | -0,39% |
| 2014-01-09 | 1,465379 | -0,33% |
| 2014-01-08 | 1,470258 | +0,75% |
| 2014-01-07 | 1,459335 | +0,07% |
| 2014-01-06 | 1,458271 | -0,37% |
| 2014-01-03 | 1,463741 | -0,08% |
| 2014-01-02 | 1,464875 | +0,42% |
| 2013-12-31 | 1,458792 | +0,16% |
| 2013-12-30 | 1,456472 | +0,61% |
| 2013-12-23 | 1,447586 | +0,15% |
| 2013-12-20 | 1,445454 | -0,65% |
| 2013-12-19 | 1,454933 | -0,04% |
| 2013-12-18 | 1,455492 | +0,63% |
| 2013-12-17 | 1,446389 | -1,20% |
| 2013-12-16 | 1,463936 | -0,82% |
| 2013-12-13 | 1,476074 | +0,05% |
| 2013-12-12 | 1,475377 | -0,18% |
| 2013-12-11 | 1,478049 | -0,64% |
| 2013-12-10 | 1,487531 | -0,29% |
| 2013-12-09 | 1,491821 | -0,35% |
| 2013-12-06 | 1,497036 | -0,53% |
| 2013-12-05 | 1,505028 | -0,12% |
| 2013-12-04 | 1,506904 | -0,67% |
| 2013-12-03 | 1,517012 | -0,24% |
| 2013-12-02 | 1,520680 | +1,12% |
| 2013-11-29 | 1,503837 | +0,95% |
| 2013-11-28 | 1,489670 | +0,47% |
| 2013-11-27 | 1,482638 | +0,16% |
| 2013-11-26 | 1,480300 | -0,55% |
| 2013-11-25 | 1,488454 | +0,44% |
| 2013-11-22 | 1,481866 | -0,39% |
| 2013-11-21 | 1,487601 | +0,68% |
| 2013-11-20 | 1,477599 | -0,11% |
| 2013-11-19 | 1,479240 | -0,33% |
| 2013-11-18 | 1,484102 | +1,38% |
| 2013-11-15 | 1,463844 | +1,76% |
| 2013-11-14 | 1,438482 | +0,15% |
| 2013-11-13 | 1,436373 | -0,93% |
| 2013-11-12 | 1,449923 | +0,75% |
| 2013-11-11 | 1,439141 | +1,35% |
| 2013-11-08 | 1,419910 | -0,13% |
| 2013-11-07 | 1,421780 | -0,88% |
| 2013-11-06 | 1,434356 | -0,23% |
| 2013-11-05 | 1,437682 | +0,01% |
| 2013-11-04 | 1,437557 | +1,94% |
| 2013-10-31 | 1,410148 | +0,95% |
| 2013-10-30 | 1,396831 | +1,13% |
| 2013-10-29 | 1,381244 | +0,87% |
| 2013-10-28 | 1,369393 | -0,62% |
| 2013-10-25 | 1,377971 | -0,84% |
| 2013-10-24 | 1,389700 | -3,01% |
| 2013-10-22 | 1,432868 | -0,10% |
| 2013-10-21 | 1,434243 | +0,56% |
| 2013-10-18 | 1,426228 | -0,16% |
| 2013-10-17 | 1,428518 | -0,76% |
| 2013-10-16 | 1,439421 | +0,20% |
| 2013-10-15 | 1,436501 | +0,36% |
| 2013-10-14 | 1,431299 | +0,69% |
| 2013-10-11 | 1,421509 | -0,24% |
| 2013-10-10 | 1,424914 | +0,13% |
| 2013-10-09 | 1,423110 | +0,54% |
| 2013-10-08 | 1,415420 | +0,00% |
| 2013-10-07 | 1,415402 | +0,14% |
| 2013-10-04 | 1,413482 | +0,44% |
| 2013-10-03 | 1,407307 | +0,04% |
| 2013-10-02 | 1,406711 | +0,73% |
| 2013-10-01 | 1,396490 | -0,87% |
| 2013-09-30 | 1,408815 | -1,05% |
| 2013-09-27 | 1,423785 | -0,07% |
| 2013-09-26 | 1,424779 | -0,46% |
| 2013-09-25 | 1,431361 | +0,45% |
| 2013-09-24 | 1,425001 | +0,27% |
| 2013-09-23 | 1,421170 | -0,24% |
| 2013-09-20 | 1,424597 | +1,02% |
| 2013-09-19 | 1,410144 | -1,44% |
| 2013-09-18 | 1,430681 | -0,52% |
| 2013-09-17 | 1,438145 | -0,06% |
| 2013-09-16 | 1,438978 | -0,45% |
| 2013-09-13 | 1,445500 | +0,02% |
| 2013-09-12 | 1,445248 | +0,14% |
| 2013-09-11 | 1,443208 | -0,25% |
| 2013-09-10 | 1,446839 | +0,25% |
| 2013-09-09 | 1,443188 | -0,36% |
| 2013-09-06 | 1,448392 | +0,76% |
| 2013-09-05 | 1,437420 | +0,16% |
| 2013-09-04 | 1,435155 | +0,40% |
| 2013-09-03 | 1,429496 | +1,65% |
| 2013-09-02 | 1,406285 | +0,52% |
| 2013-08-30 | 1,398962 | +1,08% |
| 2013-08-29 | 1,384012 | +1,06% |
| 2013-08-28 | 1,369522 | -0,88% |
| 2013-08-27 | 1,381640 | +0,20% |
| 2013-08-26 | 1,378830 | +0,57% |
| 2013-08-23 | 1,370956 | -0,41% |
| 2013-08-22 | 1,376655 | +0,61% |
| 2013-08-21 | 1,368293 | -2,00% |
| 2013-08-16 | 1,396217 | -0,43% |
| 2013-08-15 | 1,402238 | +0,12% |
| 2013-08-14 | 1,400612 | +0,42% |
| 2013-08-13 | 1,394813 | +1,53% |
| 2013-08-12 | 1,373793 | +1,49% |
| 2013-08-09 | 1,353568 | +0,22% |
| 2013-08-08 | 1,350651 | -0,72% |
| 2013-08-07 | 1,360384 | -0,89% |
| 2013-08-06 | 1,372649 | 0,00% |
| 2013-08-05 | 1,372670 | -1,05% |
| 2013-08-02 | 1,387262 | +1,08% |
| 2013-08-01 | 1,372504 | +0,97% |
| 2013-07-31 | 1,359256 | +0,34% |
| 2013-07-30 | 1,354699 | +0,78% |
| 2013-07-29 | 1,344272 | +0,02% |
| 2013-07-26 | 1,344050 | -0,63% |
| 2013-07-25 | 1,352517 | +0,28% |
| 2013-07-24 | 1,348776 | +0,97% |
| 2013-07-23 | 1,335817 | +1,25% |
| 2013-07-22 | 1,319372 | -0,14% |
| 2013-07-19 | 1,321180 | -0,18% |
| 2013-07-18 | 1,323547 | +0,71% |
| 2013-07-17 | 1,314202 | -0,23% |
| 2013-07-16 | 1,317204 | +0,21% |
| 2013-07-15 | 1,314495 | -0,03% |
| 2013-07-12 | 1,314885 | +0,43% |
| 2013-07-11 | 1,309302 | -0,22% |
| 2013-07-10 | 1,312224 | +1,07% |
| 2013-07-09 | 1,298344 | -0,78% |
| 2013-07-08 | 1,308538 | +0,14% |
| 2013-07-05 | 1,306735 | +1,23% |
| 2013-07-04 | 1,290835 | -0,04% |
| 2013-07-03 | 1,291291 | -1,00% |
| 2013-07-02 | 1,304309 | -0,31% |
| 2013-07-01 | 1,308325 | +0,11% |
| 2013-06-28 | 1,306868 | +1,14% |
| 2013-06-27 | 1,292135 | +0,87% |
| 2013-06-26 | 1,281020 | +3,00% |
| 2013-06-25 | 1,243767 | -1,90% |
| 2013-06-24 | 1,267832 | -1,25% |
| 2013-06-21 | 1,283848 | -1,53% |
| 2013-06-20 | 1,303861 | +0,61% |
| 2013-06-19 | 1,295928 | +0,16% |
| 2013-06-18 | 1,293890 | -0,13% |
| 2013-06-17 | 1,295553 | +0,30% |
| 2013-06-14 | 1,291707 | -1,52% |
| 2013-06-13 | 1,311607 | -1,96% |
| 2013-06-12 | 1,337887 | -1,87% |
| 2013-06-11 | 1,363353 | -0,45% |
| 2013-06-07 | 1,369535 | -0,78% |
| 2013-06-06 | 1,380261 | -0,25% |
| 2013-06-05 | 1,383727 | -0,37% |
| 2013-06-04 | 1,388833 | -1,42% |
| 2013-06-03 | 1,408826 | -1,00% |
| 2013-05-31 | 1,423070 | +2,12% |
| 2013-05-30 | 1,393562 | -0,53% |
| 2013-05-29 | 1,400988 | -0,63% |
| 2013-05-28 | 1,409926 | +1,12% |
| 2013-05-27 | 1,394276 | +0,37% |
| 2013-05-24 | 1,389115 | -1,39% |
| 2013-05-23 | 1,408728 | -0,25% |
| 2013-05-22 | 1,412204 | -1,62% |
| 2013-05-21 | 1,435458 | +0,18% |
| 2013-05-17 | 1,432822 | +0,20% |
| 2013-05-16 | 1,429935 | +0,81% |
| 2013-05-15 | 1,418399 | -0,06% |
| 2013-05-14 | 1,419292 | +0,27% |
| 2013-05-13 | 1,415476 | -0,27% |
| 2013-05-10 | 1,419247 | +1,46% |
| 2013-05-09 | 1,398864 | -0,37% |
| 2013-05-08 | 1,404059 | -0,77% |
| 2013-05-07 | 1,414983 | +1,71% |
| 2013-05-06 | 1,391257 | +0,59% |
| 2013-05-03 | 1,383137 | +0,14% |
| 2013-05-02 | 1,381263 | -1,54% |
| 2013-04-30 | 1,402854 | +0,44% |
| 2013-04-29 | 1,396681 | -0,48% |
| 2013-04-26 | 1,403463 | +0,16% |
| 2013-04-25 | 1,401248 | +0,98% |
| 2013-04-24 | 1,387656 | +0,53% |
| 2013-04-23 | 1,380329 | +0,82% |
| 2013-04-22 | 1,369151 | +0,89% |
| 2013-04-19 | 1,357056 | +1,62% |
| 2013-04-18 | 1,335364 | +2,42% |
| 2013-04-17 | 1,303837 | -1,81% |
| 2013-04-16 | 1,327860 | -0,10% |
| 2013-04-15 | 1,329156 | -1,31% |
| 2013-04-12 | 1,346819 | -0,62% |
| 2013-04-11 | 1,355250 | +0,40% |
| 2013-04-10 | 1,349904 | +0,43% |
| 2013-04-09 | 1,344146 | +0,50% |
| 2013-04-08 | 1,337463 | -1,84% |
| 2013-04-05 | 1,362517 | -2,87% |
| 2013-04-04 | 1,402740 | -0,02% |
| 2013-04-03 | 1,402986 | -0,46% |
| 2013-04-02 | 1,409408 | -1,94% |
| 2013-03-28 | 1,437319 | +0,16% |
| 2013-03-27 | 1,434966 | -0,18% |
| 2013-03-26 | 1,437557 | +1,37% |
| 2013-03-25 | 1,418138 | -1,05% |
| 2013-03-22 | 1,433233 | +0,81% |
| 2013-03-21 | 1,421757 | +0,33% |
| 2013-03-20 | 1,417079 | +0,86% |
| 2013-03-19 | 1,405020 | -1,09% |
| 2013-03-18 | 1,420538 | -1,10% |
| 2013-03-14 | 1,436327 | +0,36% |
| 2013-03-13 | 1,431111 | -0,76% |
| 2013-03-12 | 1,442002 | -0,54% |
| 2013-03-11 | 1,449841 | +1,72% |
| 2013-03-08 | 1,425345 | -0,29% |
| 2013-03-07 | 1,429454 | -0,11% |
| 2013-03-06 | 1,430960 | +1,58% |
| 2013-03-05 | 1,408771 | +0,10% |
| 2013-03-04 | 1,407314 | -0,20% |
| 2013-03-01 | 1,410138 | +0,08% |
| 2013-02-28 | 1,408992 | +1,25% |
| 2013-02-27 | 1,391619 | +1,43% |
| 2013-02-26 | 1,372000 | -0,47% |
| 2013-02-25 | 1,378493 | +0,05% |
| 2013-02-22 | 1,377765 | -0,97% |
| 2013-02-21 | 1,391293 | +1,22% |
| 2013-02-20 | 1,374491 | -0,47% |
| 2013-02-19 | 1,380923 | -1,43% |
| 2013-02-18 | 1,400992 | -0,51% |
| 2013-02-15 | 1,408141 | +0,53% |
| 2013-02-14 | 1,400650 | +2,51% |
| 2013-02-13 | 1,366393 | -1,12% |
| 2013-02-12 | 1,381861 | +0,40% |
| 2013-02-11 | 1,376378 | -0,37% |
| 2013-02-08 | 1,381557 | +0,30% |
| 2013-02-07 | 1,377431 | -0,37% |
| 2013-02-06 | 1,382495 | +0,09% |
| 2013-02-05 | 1,381192 | -0,53% |
| 2013-02-04 | 1,388621 | +0,24% |
| 2013-02-01 | 1,385320 | -0,52% |
| 2013-01-31 | 1,392560 | -1,59% |
| 2013-01-30 | 1,415098 | -1,07% |
| 2013-01-29 | 1,430446 | +0,94% |
| 2013-01-28 | 1,417187 | -0,22% |
| 2013-01-25 | 1,420303 | -0,72% |
| 2013-01-24 | 1,430595 | -0,17% |
| 2013-01-23 | 1,433043 | +0,16% |
| 2013-01-22 | 1,430695 | +0,58% |
| 2013-01-21 | 1,422403 | +0,64% |
| 2013-01-18 | 1,413324 | +1,21% |
| 2013-01-17 | 1,396463 | -1,46% |
| 2013-01-11 | 1,417103 | +0,20% |
| 2013-01-10 | 1,414313 | -0,45% |
| 2013-01-09 | 1,420733 | +0,44% |
| 2013-01-08 | 1,414522 | -0,89% |
| 2013-01-07 | 1,427237 | -0,24% |
| 2013-01-04 | 1,430625 | +1,11% |
| 2013-01-03 | 1,414878 | +1,08% |
| 2013-01-02 | 1,399747 | +3,12% |
| 2012-12-28 | 1,357394 | +0,25% |
| 2012-12-27 | 1,354016 | +2,48% |
| 2012-12-21 | 1,321305 | -0,33% |
| 2012-12-20 | 1,325645 | -0,10% |
| 2012-12-19 | 1,326981 | -0,45% |
| 2012-12-18 | 1,333012 | +1,14% |
| 2012-12-17 | 1,318027 | -0,45% |
| 2012-12-14 | 1,323958 | +0,48% |
| 2012-12-13 | 1,317633 | -0,28% |
| 2012-12-12 | 1,321297 | +0,38% |
| 2012-12-11 | 1,316238 | -0,83% |
| 2012-12-10 | 1,327295 | +0,90% |
| 2012-12-07 | 1,315490 | +1,45% |
| 2012-12-06 | 1,296635 | +0,71% |
| 2012-12-05 | 1,287479 | +1,69% |
| 2012-12-04 | 1,266062 | +0,27% |
| 2012-12-03 | 1,262682 | -0,87% |
| 2012-11-30 | 1,273765 | +1,11% |
| 2012-11-29 | 1,259783 | -0,79% |
| 2012-11-28 | 1,269754 | +0,10% |
| 2012-11-27 | 1,268448 | -0,58% |
| 2012-11-26 | 1,275796 | -0,13% |
| 2012-11-23 | 1,277489 | +0,60% |
| 2012-11-21 | 1,269898 | +0,79% |
| 2012-11-20 | 1,260002 | -1,28% |
| 2012-11-19 | 1,276296 | -0,14% |
| 2012-11-16 | 1,278087 | -0,38% |
| 2012-11-15 | 1,282965 | -0,63% |
| 2012-11-14 | 1,291152 | -0,07% |
| 2012-11-13 | 1,292030 | -0,06% |
| 2012-11-12 | 1,292749 | +0,01% |
| 2012-11-09 | 1,292628 | -1,05% |
| 2012-11-08 | 1,306379 | +0,64% |
| 2012-11-07 | 1,298043 | -1,00% |
| 2012-11-06 | 1,311193 | +0,23% |
| 2012-11-05 | 1,308227 | +3,23% |
| 2012-10-31 | 1,267335 | +0,51% |
| 2012-10-30 | 1,260964 | -0,10% |
| 2012-10-29 | 1,262244 | +0,65% |
| 2012-10-26 | 1,254142 | +0,41% |
| 2012-10-25 | 1,249039 | -1,30% |
| 2012-10-24 | 1,265427 | +1,98% |
| 2012-10-19 | 1,240840 | +1,20% |
| 2012-10-18 | 1,226099 | +0,23% |
| 2012-10-17 | 1,223227 | +0,58% |
| 2012-10-16 | 1,216149 | -0,36% |
| 2012-10-15 | 1,220513 | -0,54% |
| 2012-10-12 | 1,227107 | -0,45% |
| 2012-10-11 | 1,232685 | +0,70% |
| 2012-10-10 | 1,224172 | +0,52% |
| 2012-10-09 | 1,217899 | -0,05% |
| 2012-10-08 | 1,218471 | +0,68% |
| 2012-10-05 | 1,210276 | -1,56% |
| 2012-10-03 | 1,229490 | +0,37% |
| 2012-10-02 | 1,224951 | +0,33% |
| 2012-10-01 | 1,220969 | +0,81% |
| 2012-09-28 | 1,211133 | -0,31% |
| 2012-09-27 | 1,214871 | +0,64% |
| 2012-09-26 | 1,207203 | +0,55% |
| 2012-09-25 | 1,200612 | -0,08% |
| 2012-09-24 | 1,201594 | +1,68% |
| 2012-09-21 | 1,181747 | -1,40% |
| 2012-09-20 | 1,198475 | -0,04% |
| 2012-09-19 | 1,198984 | +0,66% |
| 2012-09-18 | 1,191131 | -0,06% |
| 2012-09-17 | 1,191868 | +0,35% |
| 2012-09-14 | 1,187662 | -0,04% |
| 2012-09-13 | 1,188181 | +1,00% |
| 2012-09-12 | 1,176376 | -0,84% |
| 2012-09-11 | 1,186362 | -0,08% |
| 2012-09-10 | 1,187369 | -0,74% |
| 2012-09-07 | 1,196241 | +2,11% |
| 2012-09-06 | 1,171491 | -0,75% |
| 2012-09-05 | 1,180377 | +0,14% |
| 2012-09-04 | 1,178669 | -1,16% |
| 2012-09-03 | 1,192498 | +0,38% |
| 2012-08-31 | 1,187940 | -0,68% |
| 2012-08-30 | 1,196054 | -0,02% |
| 2012-08-29 | 1,196275 | +0,95% |
| 2012-08-28 | 1,185027 | -0,09% |
| 2012-08-27 | 1,186049 | -0,88% |
| 2012-08-24 | 1,196563 | +0,12% |
| 2012-08-23 | 1,195178 | -0,27% |
| 2012-08-22 | 1,198456 | -0,89% |
| 2012-08-21 | 1,209233 | -1,11% |
| 2012-08-17 | 1,222774 | +0,14% |
| 2012-08-16 | 1,221037 | -0,77% |
| 2012-08-15 | 1,230465 | +0,39% |
| 2012-08-14 | 1,225630 | -0,29% |
| 2012-08-13 | 1,229197 | -0,91% |
| 2012-08-10 | 1,240500 | +0,55% |
| 2012-08-09 | 1,233718 | +0,59% |
| 2012-08-08 | 1,226516 | +0,85% |
| 2012-08-07 | 1,216217 | +0,16% |
| 2012-08-06 | 1,214285 | -0,86% |
| 2012-08-03 | 1,224870 | -0,06% |
| 2012-08-02 | 1,225657 | -0,08% |
| 2012-08-01 | 1,226595 | +0,84% |
| 2012-07-31 | 1,216323 | +0,10% |
| 2012-07-30 | 1,215132 | -0,14% |
| 2012-07-27 | 1,216780 | -0,97% |
| 2012-07-26 | 1,228726 | -0,37% |
| 2012-07-25 | 1,233243 | -0,24% |
| 2012-07-24 | 1,236151 | -0,92% |
| 2012-07-23 | 1,247607 | +0,75% |
| 2012-07-20 | 1,238357 | +0,41% |
| 2012-07-19 | 1,233317 | +0,31% |
| 2012-07-18 | 1,229460 | -0,88% |
| 2012-07-17 | 1,240415 | -0,65% |
| 2012-07-16 | 1,248538 | -0,35% |
| 2012-07-13 | 1,252865 | +0,40% |
| 2012-07-12 | 1,247935 | -0,03% |
| 2012-07-11 | 1,248295 | +0,07% |
| 2012-07-10 | 1,247368 | -2,05% |
| 2012-07-09 | 1,273487 | +1,01% |
| 2012-07-06 | 1,260749 | +0,72% |
| 2012-07-05 | 1,251727 | +1,64% |
| 2012-07-04 | 1,231544 | +0,14% |
| 2012-07-03 | 1,229875 | +0,91% |
| 2012-07-02 | 1,218784 | -0,52% |
| 2012-06-29 | 1,225158 | +0,03% |
| 2012-06-28 | 1,224807 | +0,62% |
| 2012-06-27 | 1,217205 | +0,22% |
| 2012-06-26 | 1,214530 | -0,01% |
| 2012-06-25 | 1,214702 | -0,65% |
| 2012-06-22 | 1,222593 | +0,16% |
| 2012-06-21 | 1,220663 | -2,01% |
| 2012-06-20 | 1,245646 | -1,42% |
| 2012-06-19 | 1,263585 | -0,45% |
| 2012-06-18 | 1,269343 | -0,40% |
| 2012-06-15 | 1,274478 | -0,03% |
| 2012-06-14 | 1,274899 | -0,38% |
| 2012-06-13 | 1,279715 | +0,49% |
| 2012-06-12 | 1,273482 | +1,94% |
| 2012-06-11 | 1,249202 | -0,89% |
| 2012-06-08 | 1,260458 | +0,90% |
| 2012-06-07 | 1,249199 | -0,37% |
| 2012-06-06 | 1,253849 | -0,43% |
| 2012-06-05 | 1,259209 | -0,92% |
| 2012-06-04 | 1,270961 | -2,41% |
| 2012-06-01 | 1,302295 | +0,56% |
| 2012-05-31 | 1,295021 | +0,59% |
| 2012-05-30 | 1,287365 | +0,63% |
| 2012-05-29 | 1,279318 | +2,21% |
| 2012-05-25 | 1,251664 | -0,19% |
| 2012-05-24 | 1,254104 | -0,37% |
| 2012-05-23 | 1,258792 | +2,50% |
| 2012-05-22 | 1,228041 | +0,56% |
| 2012-05-21 | 1,221246 | -1,09% |
| 2012-05-18 | 1,234701 | +0,65% |
| 2012-05-17 | 1,226729 | -1,35% |
| 2012-05-16 | 1,243514 | +0,11% |
| 2012-05-15 | 1,242195 | -0,07% |
| 2012-05-14 | 1,243112 | +0,34% |
| 2012-05-11 | 1,238857 | -0,71% |
| 2012-05-10 | 1,247686 | -0,54% |
| 2012-05-09 | 1,254485 | -0,18% |
| 2012-05-08 | 1,256780 | -1,01% |
| 2012-05-07 | 1,269572 | -0,55% |
| 2012-05-04 | 1,276593 | -0,44% |
| 2012-05-03 | 1,282252 | -0,12% |
| 2012-05-02 | 1,283772 | +0,36% |
| 2012-04-27 | 1,279223 | +0,15% |
| 2012-04-26 | 1,277258 | -1,05% |
| 2012-04-25 | 1,290757 | -2,31% |
| 2012-04-24 | 1,321324 | -0,56% |
| 2012-04-23 | 1,328776 | – |