Aktuális árfolyam
2,9010
2015-02-27
Eszközérték
313 M
Forint
Hozam (1 év)
+103,53%
Évesített hozam (CAGR)
+24,31%
Maximum ár
3,0130
Minimum ár
1,1451
Volatilitás
18,85%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-02-27 | 2,901045 | -0,28% |
| 2015-02-26 | 2,909127 | -0,67% |
| 2015-02-25 | 2,928670 | -0,95% |
| 2015-02-24 | 2,956622 | +1,01% |
| 2015-02-23 | 2,927185 | -1,23% |
| 2015-02-20 | 2,963660 | -0,42% |
| 2015-02-19 | 2,976187 | +0,04% |
| 2015-02-18 | 2,974862 | +1,18% |
| 2015-02-17 | 2,940271 | +0,31% |
| 2015-02-16 | 2,931306 | -0,23% |
| 2015-02-13 | 2,938082 | -0,67% |
| 2015-02-12 | 2,957933 | +2,26% |
| 2015-02-11 | 2,892483 | +0,32% |
| 2015-02-10 | 2,883254 | +2,04% |
| 2015-02-09 | 2,825586 | -0,96% |
| 2015-02-06 | 2,853102 | -2,33% |
| 2015-02-05 | 2,921220 | -0,52% |
| 2015-02-04 | 2,936359 | -0,45% |
| 2015-02-03 | 2,949562 | +0,70% |
| 2015-02-02 | 2,929172 | +0,24% |
| 2015-01-30 | 2,922018 | -1,74% |
| 2015-01-29 | 2,973628 | -0,39% |
| 2015-01-28 | 2,985395 | +0,56% |
| 2015-01-27 | 2,968705 | +1,03% |
| 2015-01-23 | 2,938556 | -0,63% |
| 2015-01-22 | 2,957285 | +1,99% |
| 2015-01-21 | 2,899669 | +0,07% |
| 2015-01-20 | 2,897748 | +2,06% |
| 2015-01-19 | 2,839321 | -1,20% |
| 2015-01-16 | 2,873761 | -4,62% |
| 2015-01-15 | 3,013015 | +8,14% |
| 2015-01-14 | 2,786141 | +1,25% |
| 2015-01-13 | 2,751650 | +0,35% |
| 2015-01-12 | 2,742100 | +0,17% |
| 2015-01-09 | 2,737504 | -0,78% |
| 2015-01-08 | 2,759011 | +2,93% |
| 2015-01-07 | 2,680350 | +1,13% |
| 2015-01-06 | 2,650493 | -2,04% |
| 2015-01-05 | 2,705741 | +3,53% |
| 2014-12-31 | 2,613585 | +0,40% |
| 2014-12-30 | 2,603188 | +0,95% |
| 2014-12-29 | 2,578668 | +0,73% |
| 2014-12-23 | 2,559956 | -1,02% |
| 2014-12-22 | 2,586422 | +1,69% |
| 2014-12-19 | 2,543538 | +0,40% |
| 2014-12-18 | 2,533298 | +3,28% |
| 2014-12-17 | 2,452773 | +0,72% |
| 2014-12-16 | 2,435245 | -1,04% |
| 2014-12-15 | 2,460853 | -1,29% |
| 2014-12-12 | 2,493117 | +1,77% |
| 2014-12-11 | 2,449852 | -2,35% |
| 2014-12-10 | 2,508773 | -0,41% |
| 2014-12-09 | 2,519085 | -1,99% |
| 2014-12-08 | 2,570103 | -1,01% |
| 2014-12-05 | 2,596342 | -0,69% |
| 2014-12-04 | 2,614292 | +0,83% |
| 2014-12-03 | 2,592791 | +2,36% |
| 2014-12-02 | 2,533033 | +0,04% |
| 2014-12-01 | 2,532118 | -0,80% |
| 2014-11-28 | 2,552443 | +0,54% |
| 2014-11-27 | 2,538803 | +0,69% |
| 2014-11-26 | 2,521432 | -0,32% |
| 2014-11-25 | 2,529416 | -0,05% |
| 2014-11-24 | 2,530638 | +0,27% |
| 2014-11-21 | 2,523809 | +0,59% |
| 2014-11-20 | 2,508958 | +0,65% |
| 2014-11-19 | 2,492646 | -0,62% |
| 2014-11-18 | 2,508292 | -0,01% |
| 2014-11-17 | 2,508631 | +0,89% |
| 2014-11-14 | 2,486568 | -0,60% |
| 2014-11-12 | 2,501597 | +1,35% |
| 2014-11-11 | 2,468384 | +0,31% |
| 2014-11-10 | 2,460694 | +0,26% |
| 2014-11-07 | 2,454260 | +0,56% |
| 2014-11-05 | 2,440540 | +0,55% |
| 2014-11-03 | 2,427184 | +1,03% |
| 2014-10-31 | 2,402457 | +1,00% |
| 2014-10-30 | 2,378776 | +1,49% |
| 2014-10-29 | 2,343853 | +0,30% |
| 2014-10-28 | 2,336883 | +1,27% |
| 2014-10-22 | 2,307688 | +1,88% |
| 2014-10-21 | 2,265085 | +0,36% |
| 2014-10-20 | 2,256875 | +1,13% |
| 2014-10-17 | 2,231754 | +0,31% |
| 2014-10-16 | 2,224927 | -2,46% |
| 2014-10-15 | 2,281023 | +0,04% |
| 2014-10-14 | 2,280074 | -0,04% |
| 2014-10-13 | 2,280970 | -0,13% |
| 2014-10-10 | 2,284008 | -0,05% |
| 2014-10-09 | 2,285245 | +0,21% |
| 2014-10-08 | 2,280521 | -0,76% |
| 2014-10-07 | 2,297876 | -2,02% |
| 2014-10-01 | 2,345196 | +0,87% |
| 2014-09-30 | 2,325058 | -0,47% |
| 2014-09-29 | 2,336134 | +1,14% |
| 2014-09-26 | 2,309817 | +0,97% |
| 2014-09-25 | 2,287575 | -0,50% |
| 2014-09-24 | 2,299014 | +0,23% |
| 2014-09-23 | 2,293832 | -2,32% |
| 2014-09-22 | 2,348261 | +0,45% |
| 2014-09-19 | 2,337626 | +0,19% |
| 2014-09-18 | 2,333156 | +1,29% |
| 2014-09-17 | 2,303451 | +0,16% |
| 2014-09-16 | 2,299884 | -1,43% |
| 2014-09-15 | 2,333184 | -1,20% |
| 2014-09-12 | 2,361403 | +1,14% |
| 2014-09-11 | 2,334744 | -0,16% |
| 2014-09-10 | 2,338429 | -1,48% |
| 2014-09-09 | 2,373550 | +0,84% |
| 2014-09-08 | 2,353705 | +1,48% |
| 2014-09-05 | 2,319273 | +1,41% |
| 2014-09-04 | 2,286932 | -0,06% |
| 2014-09-03 | 2,288376 | +1,26% |
| 2014-09-02 | 2,259909 | +1,04% |
| 2014-09-01 | 2,236685 | +1,84% |
| 2014-08-28 | 2,196212 | -0,48% |
| 2014-08-27 | 2,206746 | +0,29% |
| 2014-08-26 | 2,200356 | +0,39% |
| 2014-08-25 | 2,191780 | -0,26% |
| 2014-08-22 | 2,197489 | +0,95% |
| 2014-08-21 | 2,176863 | +2,63% |
| 2014-08-19 | 2,121110 | +1,59% |
| 2014-08-14 | 2,087859 | +1,03% |
| 2014-08-13 | 2,066560 | +0,45% |
| 2014-08-12 | 2,057318 | +1,20% |
| 2014-08-11 | 2,033012 | +0,43% |
| 2014-08-08 | 2,024313 | -1,32% |
| 2014-08-07 | 2,051310 | -0,29% |
| 2014-08-06 | 2,057252 | -0,43% |
| 2014-08-05 | 2,066079 | +2,40% |
| 2014-08-04 | 2,017680 | -0,57% |
| 2014-08-01 | 2,029302 | -0,92% |
| 2014-07-31 | 2,048096 | -0,41% |
| 2014-07-30 | 2,056510 | +1,35% |
| 2014-07-28 | 2,029205 | -0,06% |
| 2014-07-25 | 2,030399 | +0,93% |
| 2014-07-24 | 2,011783 | +0,18% |
| 2014-07-23 | 2,008140 | +0,04% |
| 2014-07-22 | 2,007271 | +0,49% |
| 2014-07-21 | 1,997511 | -0,12% |
| 2014-07-18 | 1,999900 | -0,03% |
| 2014-07-17 | 2,000493 | +0,85% |
| 2014-07-16 | 1,983547 | +0,90% |
| 2014-07-15 | 1,965764 | +1,21% |
| 2014-07-14 | 1,942193 | -0,68% |
| 2014-07-11 | 1,955497 | -0,73% |
| 2014-07-10 | 1,969846 | -0,55% |
| 2014-07-09 | 1,980817 | -0,91% |
| 2014-07-08 | 1,998923 | -1,79% |
| 2014-07-07 | 2,035323 | +0,19% |
| 2014-07-03 | 2,031543 | +0,45% |
| 2014-07-02 | 2,022397 | +2,70% |
| 2014-06-30 | 1,969217 | +1,53% |
| 2014-06-27 | 1,939630 | +0,69% |
| 2014-06-26 | 1,926323 | +0,39% |
| 2014-06-25 | 1,918793 | -0,15% |
| 2014-06-24 | 1,921762 | +0,53% |
| 2014-06-23 | 1,911723 | -0,11% |
| 2014-06-20 | 1,913808 | -0,28% |
| 2014-06-19 | 1,919238 | -1,09% |
| 2014-06-18 | 1,940452 | -0,13% |
| 2014-06-17 | 1,942899 | +0,70% |
| 2014-06-16 | 1,929350 | +0,09% |
| 2014-06-13 | 1,927650 | -1,78% |
| 2014-06-12 | 1,962613 | +0,81% |
| 2014-06-11 | 1,946794 | +0,87% |
| 2014-06-10 | 1,929911 | +1,29% |
| 2014-06-06 | 1,905353 | +0,94% |
| 2014-06-05 | 1,887646 | +0,79% |
| 2014-06-04 | 1,872907 | +0,84% |
| 2014-06-03 | 1,857305 | +2,52% |
| 2014-06-02 | 1,811583 | +0,20% |
| 2014-05-30 | 1,807890 | +0,22% |
| 2014-05-29 | 1,803847 | -1,51% |
| 2014-05-28 | 1,831470 | +0,72% |
| 2014-05-27 | 1,818301 | -0,16% |
| 2014-05-26 | 1,821142 | -1,09% |
| 2014-05-23 | 1,841188 | +1,63% |
| 2014-05-22 | 1,811696 | +1,72% |
| 2014-05-21 | 1,781093 | +0,43% |
| 2014-05-20 | 1,773503 | +0,72% |
| 2014-05-19 | 1,760884 | +1,87% |
| 2014-05-16 | 1,728613 | +1,44% |
| 2014-05-15 | 1,704000 | +0,84% |
| 2014-05-14 | 1,689739 | +0,22% |
| 2014-05-13 | 1,686063 | +1,34% |
| 2014-05-12 | 1,663742 | +2,07% |
| 2014-05-09 | 1,630034 | +2,89% |
| 2014-05-08 | 1,584278 | -1,29% |
| 2014-05-07 | 1,604942 | -0,55% |
| 2014-05-06 | 1,613895 | -0,08% |
| 2014-05-05 | 1,615239 | -0,62% |
| 2014-04-30 | 1,625356 | -0,11% |
| 2014-04-29 | 1,627223 | +0,01% |
| 2014-04-28 | 1,627114 | -0,30% |
| 2014-04-25 | 1,632042 | -0,44% |
| 2014-04-24 | 1,639199 | +1,20% |
| 2014-04-23 | 1,619724 | 0,00% |
| 2014-04-22 | 1,619751 | +0,02% |
| 2014-04-18 | 1,619490 | -0,22% |
| 2014-04-17 | 1,622995 | +0,56% |
| 2014-04-16 | 1,613898 | -1,15% |
| 2014-04-15 | 1,632599 | -0,41% |
| 2014-04-14 | 1,639300 | +1,03% |
| 2014-04-11 | 1,622657 | +0,02% |
| 2014-04-10 | 1,622290 | -0,55% |
| 2014-04-09 | 1,631340 | +0,29% |
| 2014-04-08 | 1,626543 | -0,90% |
| 2014-04-07 | 1,641301 | -0,19% |
| 2014-04-04 | 1,644472 | -0,27% |
| 2014-04-03 | 1,648947 | +0,20% |
| 2014-04-02 | 1,645673 | +0,03% |
| 2014-04-01 | 1,645225 | -0,63% |
| 2014-03-31 | 1,655693 | -0,49% |
| 2014-03-28 | 1,663878 | +1,39% |
| 2014-03-27 | 1,641076 | +0,34% |
| 2014-03-26 | 1,635526 | +0,74% |
| 2014-03-25 | 1,623471 | +0,52% |
| 2014-03-24 | 1,615151 | +1,13% |
| 2014-03-21 | 1,597099 | +1,15% |
| 2014-03-20 | 1,578869 | +0,17% |
| 2014-03-19 | 1,576216 | -0,53% |
| 2014-03-18 | 1,584681 | +0,73% |
| 2014-03-17 | 1,573139 | -0,23% |
| 2014-03-14 | 1,576794 | +0,84% |
| 2014-03-13 | 1,563621 | -2,11% |
| 2014-03-12 | 1,597263 | +0,11% |
| 2014-03-11 | 1,595531 | +0,68% |
| 2014-03-10 | 1,584765 | +1,34% |
| 2014-03-07 | 1,563765 | -0,16% |
| 2014-03-06 | 1,566209 | +1,59% |
| 2014-03-05 | 1,541709 | +0,55% |
| 2014-03-04 | 1,533327 | +0,72% |
| 2014-03-03 | 1,522295 | +0,09% |
| 2014-02-28 | 1,520956 | -0,46% |
| 2014-02-27 | 1,528000 | +1,50% |
| 2014-02-26 | 1,505432 | -0,03% |
| 2014-02-25 | 1,505809 | +0,33% |
| 2014-02-24 | 1,500865 | +0,38% |
| 2014-02-21 | 1,495220 | +0,30% |
| 2014-02-20 | 1,490762 | +0,18% |
| 2014-02-19 | 1,488102 | +1,81% |
| 2014-02-18 | 1,461690 | +0,07% |
| 2014-02-17 | 1,460632 | +0,37% |
| 2014-02-14 | 1,455217 | -0,48% |
| 2014-02-13 | 1,462298 | -0,03% |
| 2014-02-12 | 1,462800 | +0,27% |
| 2014-02-11 | 1,458915 | +0,06% |
| 2014-02-10 | 1,458054 | -0,17% |
| 2014-02-07 | 1,460595 | +0,40% |
| 2014-02-06 | 1,454791 | +0,49% |
| 2014-02-05 | 1,447682 | -0,83% |
| 2014-02-04 | 1,459832 | -0,19% |
| 2014-02-03 | 1,462632 | -0,16% |
| 2014-01-31 | 1,464975 | +0,19% |
| 2014-01-30 | 1,462178 | +1,95% |
| 2014-01-29 | 1,434144 | +0,88% |
| 2014-01-28 | 1,421622 | -0,38% |
| 2014-01-27 | 1,427111 | -2,39% |
| 2014-01-24 | 1,462072 | -1,75% |
| 2014-01-23 | 1,488170 | -0,24% |
| 2014-01-22 | 1,491779 | -0,14% |
| 2014-01-21 | 1,493798 | +0,36% |
| 2014-01-20 | 1,488480 | +1,02% |
| 2014-01-17 | 1,473382 | -0,74% |
| 2014-01-16 | 1,484390 | +0,10% |
| 2014-01-15 | 1,482925 | +1,33% |
| 2014-01-14 | 1,463532 | +0,02% |
| 2014-01-13 | 1,463188 | +0,37% |
| 2014-01-10 | 1,457725 | -0,07% |
| 2014-01-09 | 1,458762 | -0,06% |
| 2014-01-08 | 1,459666 | +0,42% |
| 2014-01-07 | 1,453599 | +0,15% |
| 2014-01-06 | 1,451450 | +0,27% |
| 2014-01-03 | 1,447555 | +1,46% |
| 2014-01-02 | 1,426702 | -1,03% |
| 2013-12-31 | 1,441538 | +0,18% |
| 2013-12-30 | 1,438961 | -0,25% |
| 2013-12-23 | 1,442566 | +0,50% |
| 2013-12-20 | 1,435394 | +1,38% |
| 2013-12-19 | 1,415846 | -0,04% |
| 2013-12-18 | 1,416383 | +1,08% |
| 2013-12-17 | 1,401312 | -1,55% |
| 2013-12-16 | 1,423442 | -0,23% |
| 2013-12-13 | 1,426673 | -1,30% |
| 2013-12-12 | 1,445407 | -0,75% |
| 2013-12-11 | 1,456345 | -0,44% |
| 2013-12-10 | 1,462786 | -0,23% |
| 2013-12-09 | 1,466145 | +0,64% |
| 2013-12-06 | 1,456809 | +0,15% |
| 2013-12-05 | 1,454587 | +1,03% |
| 2013-12-04 | 1,439772 | -0,33% |
| 2013-12-03 | 1,444508 | -0,10% |
| 2013-12-02 | 1,445918 | +1,95% |
| 2013-11-29 | 1,418314 | +1,13% |
| 2013-11-28 | 1,402483 | +0,73% |
| 2013-11-27 | 1,392361 | +0,12% |
| 2013-11-26 | 1,390659 | -0,80% |
| 2013-11-25 | 1,401834 | +1,91% |
| 2013-11-22 | 1,375498 | -0,48% |
| 2013-11-21 | 1,382119 | -1,19% |
| 2013-11-20 | 1,398709 | -0,74% |
| 2013-11-19 | 1,409156 | +0,18% |
| 2013-11-18 | 1,406652 | +1,08% |
| 2013-11-15 | 1,391684 | +0,56% |
| 2013-11-14 | 1,383948 | +0,35% |
| 2013-11-13 | 1,379069 | -0,34% |
| 2013-11-12 | 1,383815 | -0,75% |
| 2013-11-11 | 1,394327 | -0,97% |
| 2013-11-08 | 1,407997 | -0,23% |
| 2013-11-07 | 1,411262 | -0,85% |
| 2013-11-06 | 1,423372 | -1,04% |
| 2013-11-05 | 1,438341 | -0,20% |
| 2013-11-04 | 1,441284 | +2,35% |
| 2013-10-31 | 1,408213 | +0,97% |
| 2013-10-30 | 1,394695 | +1,05% |
| 2013-10-29 | 1,380181 | +1,57% |
| 2013-10-28 | 1,358812 | -0,46% |
| 2013-10-25 | 1,365051 | -0,62% |
| 2013-10-24 | 1,373533 | -1,20% |
| 2013-10-22 | 1,390257 | +0,35% |
| 2013-10-21 | 1,385460 | -0,01% |
| 2013-10-18 | 1,385589 | +0,33% |
| 2013-10-17 | 1,380973 | -0,50% |
| 2013-10-16 | 1,387981 | +0,31% |
| 2013-10-15 | 1,383677 | -0,85% |
| 2013-10-14 | 1,395560 | +0,02% |
| 2013-10-11 | 1,395229 | +0,48% |
| 2013-10-10 | 1,388597 | +1,30% |
| 2013-10-09 | 1,370783 | +1,76% |
| 2013-10-08 | 1,347066 | -0,35% |
| 2013-10-07 | 1,351830 | -0,04% |
| 2013-10-04 | 1,352406 | +1,02% |
| 2013-10-03 | 1,338770 | +1,45% |
| 2013-10-02 | 1,319574 | +0,49% |
| 2013-10-01 | 1,313173 | -0,58% |
| 2013-09-30 | 1,320834 | -1,30% |
| 2013-09-27 | 1,338295 | -0,87% |
| 2013-09-26 | 1,350036 | +0,43% |
| 2013-09-25 | 1,344207 | +0,56% |
| 2013-09-24 | 1,336728 | +0,22% |
| 2013-09-23 | 1,333808 | -1,27% |
| 2013-09-20 | 1,350930 | +0,42% |
| 2013-09-19 | 1,345282 | +1,20% |
| 2013-09-18 | 1,329335 | +0,60% |
| 2013-09-17 | 1,321400 | -0,40% |
| 2013-09-16 | 1,326718 | -0,25% |
| 2013-09-13 | 1,330041 | +0,05% |
| 2013-09-12 | 1,329420 | -0,17% |
| 2013-09-11 | 1,331689 | +1,53% |
| 2013-09-10 | 1,311566 | +2,77% |
| 2013-09-09 | 1,276255 | +0,32% |
| 2013-09-06 | 1,272189 | +2,74% |
| 2013-09-05 | 1,238248 | +2,60% |
| 2013-09-04 | 1,206903 | +1,85% |
| 2013-09-03 | 1,185001 | -3,46% |
| 2013-09-02 | 1,227464 | +1,01% |
| 2013-08-30 | 1,215157 | +2,62% |
| 2013-08-29 | 1,184159 | +3,41% |
| 2013-08-28 | 1,145140 | -3,71% |
| 2013-08-27 | 1,189271 | -3,93% |
| 2013-08-26 | 1,237978 | -0,30% |
| 2013-08-23 | 1,241717 | +1,04% |
| 2013-08-22 | 1,228988 | +0,12% |
| 2013-08-21 | 1,227495 | -6,83% |
| 2013-08-16 | 1,317452 | -3,14% |
| 2013-08-15 | 1,360169 | -0,32% |
| 2013-08-14 | 1,364555 | +0,49% |
| 2013-08-13 | 1,357966 | +1,81% |
| 2013-08-12 | 1,333788 | +0,83% |
| 2013-08-09 | 1,322866 | -0,49% |
| 2013-08-08 | 1,329361 | +0,68% |
| 2013-08-07 | 1,320445 | -0,76% |
| 2013-08-06 | 1,330515 | -2,42% |
| 2013-08-05 | 1,363455 | -1,05% |
| 2013-08-02 | 1,377938 | -0,80% |
| 2013-08-01 | 1,389013 | +0,32% |
| 2013-07-31 | 1,384544 | -0,96% |
| 2013-07-30 | 1,397998 | -1,98% |
| 2013-07-29 | 1,426300 | -0,77% |
| 2013-07-26 | 1,437344 | -1,25% |
| 2013-07-25 | 1,455485 | -0,23% |
| 2013-07-24 | 1,458912 | +0,02% |
| 2013-07-23 | 1,458617 | -0,14% |
| 2013-07-22 | 1,460621 | -0,58% |
| 2013-07-19 | 1,469177 | +0,25% |
| 2013-07-18 | 1,465548 | +1,02% |
| 2013-07-17 | 1,450800 | -0,29% |
| 2013-07-16 | 1,455010 | -0,31% |
| 2013-07-15 | 1,459530 | +0,08% |
| 2013-07-12 | 1,458392 | +0,76% |
| 2013-07-11 | 1,447359 | -0,46% |
| 2013-07-10 | 1,454037 | +0,87% |
| 2013-07-09 | 1,441438 | +0,55% |
| 2013-07-08 | 1,433555 | -0,39% |
| 2013-07-05 | 1,439100 | +0,81% |
| 2013-07-04 | 1,427477 | +0,24% |
| 2013-07-03 | 1,424104 | -1,10% |
| 2013-07-02 | 1,439907 | -0,30% |
| 2013-07-01 | 1,444190 | +1,03% |
| 2013-06-28 | 1,429458 | +2,30% |
| 2013-06-27 | 1,397357 | +0,73% |
| 2013-06-26 | 1,387258 | -0,53% |
| 2013-06-25 | 1,394581 | -1,79% |
| 2013-06-24 | 1,419981 | -0,59% |
| 2013-06-21 | 1,428456 | -0,17% |
| 2013-06-20 | 1,430924 | +0,18% |
| 2013-06-19 | 1,428287 | +0,76% |
| 2013-06-18 | 1,417532 | -1,80% |
| 2013-06-17 | 1,443479 | +0,00% |
| 2013-06-14 | 1,443416 | -0,18% |
| 2013-06-13 | 1,446006 | -1,66% |
| 2013-06-12 | 1,470446 | -1,34% |
| 2013-06-11 | 1,490376 | -3,29% |
| 2013-06-07 | 1,541147 | -1,25% |
| 2013-06-06 | 1,560649 | +0,10% |
| 2013-06-05 | 1,559110 | +0,04% |
| 2013-06-04 | 1,558515 | -1,76% |
| 2013-06-03 | 1,586379 | -0,59% |
| 2013-05-31 | 1,595826 | +0,86% |
| 2013-05-30 | 1,582183 | -0,15% |
| 2013-05-29 | 1,584522 | -0,62% |
| 2013-05-28 | 1,594453 | +0,68% |
| 2013-05-27 | 1,583693 | +0,48% |
| 2013-05-24 | 1,576120 | -1,58% |
| 2013-05-23 | 1,601496 | -0,04% |
| 2013-05-22 | 1,602136 | -1,52% |
| 2013-05-21 | 1,626792 | -1,83% |
| 2013-05-17 | 1,657147 | +0,17% |
| 2013-05-16 | 1,654318 | +0,80% |
| 2013-05-15 | 1,641226 | +0,70% |
| 2013-05-14 | 1,629785 | +0,54% |
| 2013-05-13 | 1,621084 | -0,38% |
| 2013-05-10 | 1,627304 | +0,20% |
| 2013-05-09 | 1,624135 | -0,79% |
| 2013-05-08 | 1,637060 | -1,20% |
| 2013-05-07 | 1,657026 | +1,52% |
| 2013-05-06 | 1,632281 | +0,12% |
| 2013-05-03 | 1,630335 | -0,52% |
| 2013-05-02 | 1,638837 | -0,49% |
| 2013-04-30 | 1,646848 | +0,87% |
| 2013-04-29 | 1,632682 | -0,11% |
| 2013-04-26 | 1,634480 | -0,09% |
| 2013-04-25 | 1,635981 | +0,92% |
| 2013-04-24 | 1,621120 | -0,43% |
| 2013-04-23 | 1,628098 | +1,06% |
| 2013-04-22 | 1,611049 | +0,84% |
| 2013-04-19 | 1,597610 | +0,49% |
| 2013-04-18 | 1,589816 | +3,41% |
| 2013-04-17 | 1,537373 | -1,05% |
| 2013-04-16 | 1,553701 | +2,00% |
| 2013-04-15 | 1,523264 | -0,67% |
| 2013-04-12 | 1,533550 | -1,05% |
| 2013-04-11 | 1,549861 | +0,53% |
| 2013-04-10 | 1,541648 | -0,11% |
| 2013-04-09 | 1,543296 | -0,72% |
| 2013-04-08 | 1,554510 | -1,58% |
| 2013-04-05 | 1,579403 | -1,97% |
| 2013-04-04 | 1,611070 | -1,32% |
| 2013-04-03 | 1,632591 | -0,97% |
| 2013-04-02 | 1,648665 | -0,14% |
| 2013-03-28 | 1,650997 | +1,41% |
| 2013-03-27 | 1,627989 | -0,19% |
| 2013-03-26 | 1,631102 | +1,03% |
| 2013-03-25 | 1,614456 | -1,53% |
| 2013-03-22 | 1,639544 | +0,20% |
| 2013-03-21 | 1,636308 | -0,15% |
| 2013-03-20 | 1,638807 | -0,98% |
| 2013-03-19 | 1,655074 | -2,14% |
| 2013-03-18 | 1,691308 | +0,52% |
| 2013-03-14 | 1,682554 | +0,43% |
| 2013-03-13 | 1,675412 | -0,19% |
| 2013-03-12 | 1,678623 | +0,69% |
| 2013-03-11 | 1,667062 | +2,09% |
| 2013-03-08 | 1,632870 | +0,40% |
| 2013-03-07 | 1,626287 | +0,72% |
| 2013-03-06 | 1,614658 | +1,32% |
| 2013-03-05 | 1,593547 | +0,88% |
| 2013-03-04 | 1,579572 | +0,38% |
| 2013-03-01 | 1,573533 | -0,57% |
| 2013-02-28 | 1,582632 | -1,91% |
| 2013-02-27 | 1,613482 | +1,22% |
| 2013-02-26 | 1,593984 | -0,10% |
| 2013-02-25 | 1,595611 | +0,88% |
| 2013-02-22 | 1,581739 | +0,11% |
| 2013-02-21 | 1,579977 | +0,72% |
| 2013-02-20 | 1,568618 | -0,15% |
| 2013-02-19 | 1,570915 | +0,26% |
| 2013-02-18 | 1,566767 | -0,26% |
| 2013-02-15 | 1,570787 | -0,66% |
| 2013-02-14 | 1,581259 | +1,22% |
| 2013-02-13 | 1,562207 | -0,97% |
| 2013-02-12 | 1,577586 | +0,60% |
| 2013-02-11 | 1,568254 | -1,11% |
| 2013-02-08 | 1,585804 | -0,30% |
| 2013-02-07 | 1,590595 | -0,47% |
| 2013-02-06 | 1,598123 | -0,08% |
| 2013-02-05 | 1,599344 | +0,53% |
| 2013-02-04 | 1,590900 | +0,26% |
| 2013-02-01 | 1,586767 | -0,99% |
| 2013-01-31 | 1,602555 | -0,84% |
| 2013-01-30 | 1,616195 | -0,74% |
| 2013-01-29 | 1,628252 | +0,14% |
| 2013-01-28 | 1,626045 | -0,41% |
| 2013-01-25 | 1,632751 | +0,35% |
| 2013-01-24 | 1,626994 | -0,37% |
| 2013-01-23 | 1,633100 | -0,01% |
| 2013-01-22 | 1,633251 | 0,00% |
| 2013-01-21 | 1,633324 | +0,35% |
| 2013-01-18 | 1,627570 | +0,79% |
| 2013-01-17 | 1,614756 | -0,66% |
| 2013-01-11 | 1,625429 | +0,01% |
| 2013-01-10 | 1,625233 | -0,74% |
| 2013-01-09 | 1,637334 | +0,06% |
| 2013-01-08 | 1,636377 | +0,24% |
| 2013-01-07 | 1,632404 | -0,47% |
| 2013-01-04 | 1,640176 | +0,12% |
| 2013-01-03 | 1,638140 | +0,33% |
| 2013-01-02 | 1,632744 | +1,94% |
| 2012-12-28 | 1,601743 | +0,64% |
| 2012-12-27 | 1,591478 | +2,45% |
| 2012-12-21 | 1,553353 | -0,98% |
| 2012-12-20 | 1,568676 | -0,65% |
| 2012-12-19 | 1,578945 | +0,11% |
| 2012-12-18 | 1,577267 | +1,36% |
| 2012-12-17 | 1,556136 | -0,80% |
| 2012-12-14 | 1,568621 | +0,04% |
| 2012-12-13 | 1,567970 | -0,92% |
| 2012-12-12 | 1,582516 | -0,29% |
| 2012-12-11 | 1,587107 | -0,95% |
| 2012-12-10 | 1,602340 | +0,42% |
| 2012-12-07 | 1,595708 | +0,57% |
| 2012-12-06 | 1,586626 | +1,13% |
| 2012-12-05 | 1,568953 | +0,47% |
| 2012-12-04 | 1,561663 | -0,47% |
| 2012-12-03 | 1,569016 | -0,02% |
| 2012-11-30 | 1,569352 | +1,98% |
| 2012-11-29 | 1,538827 | +0,86% |
| 2012-11-28 | 1,525664 | +0,16% |
| 2012-11-27 | 1,523224 | +1,30% |
| 2012-11-26 | 1,503726 | +0,18% |
| 2012-11-23 | 1,501049 | -1,44% |
| 2012-11-21 | 1,522909 | +0,07% |
| 2012-11-20 | 1,521915 | -1,15% |
| 2012-11-19 | 1,539606 | -0,71% |
| 2012-11-16 | 1,550558 | -1,12% |
| 2012-11-15 | 1,568094 | -0,14% |
| 2012-11-14 | 1,570253 | -0,39% |
| 2012-11-13 | 1,576326 | +0,66% |
| 2012-11-12 | 1,566022 | -0,13% |
| 2012-11-09 | 1,567996 | -1,34% |
| 2012-11-08 | 1,589346 | +1,47% |
| 2012-11-07 | 1,566332 | -0,08% |
| 2012-11-06 | 1,567553 | +0,50% |
| 2012-11-05 | 1,559817 | +1,03% |
| 2012-10-31 | 1,543924 | -0,19% |
| 2012-10-30 | 1,546847 | -0,71% |
| 2012-10-29 | 1,557901 | -0,02% |
| 2012-10-26 | 1,558196 | +1,03% |
| 2012-10-25 | 1,542337 | -0,74% |
| 2012-10-24 | 1,553904 | +1,69% |
| 2012-10-19 | 1,528026 | -0,48% |
| 2012-10-18 | 1,535319 | -0,72% |
| 2012-10-17 | 1,546408 | -0,24% |
| 2012-10-16 | 1,550140 | -0,59% |
| 2012-10-15 | 1,559269 | -1,07% |
| 2012-10-12 | 1,576067 | -1,48% |
| 2012-10-11 | 1,599794 | +0,88% |
| 2012-10-10 | 1,585864 | -1,03% |
| 2012-10-09 | 1,602349 | +0,07% |
| 2012-10-08 | 1,601256 | -0,77% |
| 2012-10-05 | 1,613702 | -0,83% |
| 2012-10-03 | 1,627142 | +0,44% |
| 2012-10-02 | 1,620061 | +0,41% |
| 2012-10-01 | 1,613455 | +2,15% |
| 2012-09-28 | 1,579558 | +0,52% |
| 2012-09-27 | 1,571312 | +0,55% |
| 2012-09-26 | 1,562732 | +1,02% |
| 2012-09-25 | 1,546934 | +0,03% |
| 2012-09-24 | 1,546539 | +2,15% |
| 2012-09-21 | 1,513985 | +1,26% |
| 2012-09-20 | 1,495134 | -0,21% |
| 2012-09-19 | 1,498349 | +0,13% |
| 2012-09-18 | 1,496466 | +0,66% |
| 2012-09-17 | 1,486706 | +1,36% |
| 2012-09-14 | 1,466769 | +0,90% |
| 2012-09-13 | 1,453736 | +0,43% |
| 2012-09-12 | 1,447494 | -0,92% |
| 2012-09-11 | 1,460890 | +0,18% |
| 2012-09-10 | 1,458289 | -1,46% |
| 2012-09-07 | 1,479914 | +2,24% |
| 2012-09-06 | 1,447520 | -0,57% |
| 2012-09-05 | 1,455753 | +0,25% |
| 2012-09-04 | 1,452091 | -0,55% |
| 2012-09-03 | 1,460169 | +0,40% |
| 2012-08-31 | 1,454311 | -0,53% |
| 2012-08-30 | 1,462020 | +0,91% |
| 2012-08-29 | 1,448905 | +0,95% |
| 2012-08-28 | 1,435267 | -0,59% |
| 2012-08-27 | 1,443828 | -0,73% |
| 2012-08-24 | 1,454458 | +0,18% |
| 2012-08-23 | 1,451886 | -0,18% |
| 2012-08-22 | 1,454508 | -0,30% |
| 2012-08-21 | 1,458867 | -0,38% |
| 2012-08-17 | 1,464359 | -0,57% |
| 2012-08-16 | 1,472774 | -0,26% |
| 2012-08-15 | 1,476603 | +0,35% |
| 2012-08-14 | 1,471524 | -0,38% |
| 2012-08-13 | 1,477075 | +0,23% |
| 2012-08-10 | 1,473703 | +0,77% |
| 2012-08-09 | 1,462442 | -0,13% |
| 2012-08-08 | 1,464369 | +0,47% |
| 2012-08-07 | 1,457496 | +1,37% |
| 2012-08-06 | 1,437851 | -1,36% |
| 2012-08-03 | 1,457614 | +0,22% |
| 2012-08-02 | 1,454367 | +0,09% |
| 2012-08-01 | 1,453009 | +0,69% |
| 2012-07-31 | 1,442990 | -0,76% |
| 2012-07-30 | 1,454073 | -0,16% |
| 2012-07-27 | 1,456421 | -1,41% |
| 2012-07-26 | 1,477270 | -0,36% |
| 2012-07-25 | 1,482610 | +0,07% |
| 2012-07-24 | 1,481623 | -0,62% |
| 2012-07-23 | 1,490805 | -0,19% |
| 2012-07-20 | 1,493600 | -0,13% |
| 2012-07-19 | 1,495562 | +0,27% |
| 2012-07-18 | 1,491502 | -0,44% |
| 2012-07-17 | 1,498085 | -1,24% |
| 2012-07-16 | 1,516843 | -0,81% |
| 2012-07-13 | 1,529194 | +1,35% |
| 2012-07-12 | 1,508790 | -0,34% |
| 2012-07-11 | 1,513965 | +0,22% |
| 2012-07-10 | 1,510695 | +0,29% |
| 2012-07-09 | 1,506359 | +0,44% |
| 2012-07-06 | 1,499712 | -0,67% |
| 2012-07-05 | 1,509779 | +0,76% |
| 2012-07-04 | 1,498326 | +0,74% |
| 2012-07-03 | 1,487380 | +2,06% |
| 2012-07-02 | 1,457345 | -0,39% |
| 2012-06-29 | 1,462995 | +2,60% |
| 2012-06-28 | 1,425853 | +1,49% |
| 2012-06-27 | 1,404960 | -0,13% |
| 2012-06-26 | 1,406805 | +0,32% |
| 2012-06-25 | 1,402357 | +0,04% |
| 2012-06-22 | 1,401861 | +0,58% |
| 2012-06-21 | 1,393757 | -0,27% |
| 2012-06-20 | 1,397588 | -1,30% |
| 2012-06-19 | 1,416016 | -0,30% |
| 2012-06-18 | 1,420323 | -2,35% |
| 2012-06-15 | 1,454540 | -0,13% |
| 2012-06-14 | 1,456418 | -1,17% |
| 2012-06-13 | 1,473712 | +0,21% |
| 2012-06-12 | 1,470661 | +1,76% |
| 2012-06-11 | 1,445261 | -2,75% |
| 2012-06-08 | 1,486112 | +0,62% |
| 2012-06-07 | 1,476971 | +0,34% |
| 2012-06-06 | 1,471930 | +0,63% |
| 2012-06-05 | 1,462771 | -0,21% |
| 2012-06-04 | 1,465871 | -0,75% |
| 2012-06-01 | 1,476887 | +1,54% |
| 2012-05-31 | 1,454539 | +0,73% |
| 2012-05-30 | 1,443962 | -0,73% |
| 2012-05-29 | 1,454626 | +0,55% |
| 2012-05-25 | 1,446701 | +0,39% |
| 2012-05-24 | 1,441130 | +1,37% |
| 2012-05-23 | 1,421695 | +1,16% |
| 2012-05-22 | 1,405366 | -1,59% |
| 2012-05-21 | 1,428008 | -1,83% |
| 2012-05-18 | 1,454695 | +0,94% |
| 2012-05-17 | 1,441156 | -0,47% |
| 2012-05-16 | 1,448014 | +0,67% |
| 2012-05-15 | 1,438344 | +0,80% |
| 2012-05-14 | 1,426966 | +0,38% |
| 2012-05-11 | 1,421522 | -0,89% |
| 2012-05-10 | 1,434302 | +1,05% |
| 2012-05-09 | 1,419350 | -0,73% |
| 2012-05-08 | 1,429824 | -0,87% |
| 2012-05-07 | 1,442404 | +2,08% |
| 2012-05-04 | 1,413060 | -1,35% |
| 2012-05-03 | 1,432330 | -1,58% |
| 2012-05-02 | 1,455301 | -0,98% |
| 2012-04-27 | 1,469745 | +0,32% |
| 2012-04-26 | 1,465058 | -2,00% |
| 2012-04-25 | 1,494979 | -2,63% |
| 2012-04-24 | 1,535348 | -0,89% |
| 2012-04-23 | 1,549140 | -2,65% |
| 2012-04-19 | 1,591239 | -0,34% |
| 2012-04-18 | 1,596670 | +0,37% |
| 2012-04-17 | 1,590710 | -0,36% |
| 2012-04-16 | 1,596394 | +1,32% |
| 2012-04-13 | 1,575604 | -1,07% |
| 2012-04-12 | 1,592615 | -0,19% |
| 2012-04-11 | 1,595574 | +0,30% |
| 2012-04-10 | 1,590819 | -2,18% |
| 2012-04-05 | 1,626296 | +0,85% |
| 2012-04-04 | 1,612656 | +0,49% |
| 2012-04-03 | 1,604782 | +1,11% |
| 2012-04-02 | 1,587156 | +0,31% |
| 2012-03-30 | 1,582295 | +3,14% |
| 2012-03-29 | 1,534060 | -0,33% |
| 2012-03-28 | 1,539086 | +0,09% |
| 2012-03-27 | 1,537686 | -0,84% |
| 2012-03-26 | 1,550695 | -0,76% |
| 2012-03-23 | 1,562580 | -0,48% |
| 2012-03-22 | 1,570071 | -0,33% |
| 2012-03-21 | 1,575291 | +0,00% |
| 2012-03-20 | 1,575245 | -0,45% |
| 2012-03-19 | 1,582390 | -4,00% |
| 2012-03-14 | 1,648317 | +0,64% |
| 2012-03-13 | 1,637832 | +1,19% |
| 2012-03-12 | 1,618622 | +0,54% |
| 2012-03-09 | 1,609959 | +2,57% |
| 2012-03-08 | 1,569660 | -0,83% |
| 2012-03-07 | 1,582867 | +0,25% |
| 2012-03-06 | 1,578971 | -1,02% |
| 2012-03-05 | 1,595275 | +0,32% |
| 2012-03-02 | 1,590260 | +0,19% |
| 2012-03-01 | 1,587199 | -0,51% |
| 2012-02-29 | 1,595380 | +0,20% |
| 2012-02-28 | 1,592151 | +0,92% |
| 2012-02-27 | 1,577672 | -1,34% |
| 2012-02-24 | 1,599031 | +0,07% |
| 2012-02-23 | 1,597945 | -1,03% |
| 2012-02-22 | 1,614635 | -0,71% |
| 2012-02-21 | 1,626228 | -0,54% |
| 2012-02-20 | 1,635082 | -0,83% |
| 2012-02-17 | 1,648753 | -1,95% |
| 2012-02-16 | 1,681520 | +2,87% |
| 2012-02-15 | 1,634545 | +1,35% |
| 2012-02-14 | 1,612723 | +0,60% |
| 2012-02-13 | 1,603152 | +0,37% |
| 2012-02-10 | 1,597302 | +0,58% |
| 2012-02-09 | 1,588100 | +0,70% |
| 2012-02-08 | 1,577004 | -1,15% |
| 2012-02-07 | 1,595329 | -2,22% |
| 2012-02-06 | 1,631626 | +1,71% |
| 2012-02-03 | 1,604215 | +1,11% |
| 2012-02-02 | 1,586533 | +0,62% |
| 2012-02-01 | 1,576792 | +1,74% |
| 2012-01-31 | 1,549838 | +0,31% |
| 2012-01-30 | 1,545078 | -1,17% |
| 2012-01-27 | 1,563377 | +2,57% |
| 2012-01-26 | 1,524146 | -2,83% |
| 2012-01-25 | 1,568557 | -0,12% |
| 2012-01-24 | 1,570440 | -0,33% |
| 2012-01-23 | 1,575709 | -0,32% |
| 2012-01-20 | 1,580699 | +1,04% |
| 2012-01-19 | 1,564430 | -0,81% |
| 2012-01-18 | 1,577263 | -1,00% |
| 2012-01-17 | 1,593127 | +1,49% |
| 2012-01-16 | 1,569662 | +1,96% |
| 2012-01-13 | 1,539522 | -0,35% |
| 2012-01-12 | 1,544902 | +0,18% |
| 2012-01-11 | 1,542078 | -0,56% |
| 2012-01-10 | 1,550704 | +2,96% |
| 2012-01-09 | 1,506079 | -0,06% |
| 2012-01-06 | 1,507005 | -1,29% |
| 2012-01-05 | 1,526708 | +2,29% |
| 2012-01-04 | 1,492540 | +1,72% |
| 2012-01-03 | 1,467247 | +1,41% |
| 2012-01-02 | 1,446888 | +1,02% |
| 2011-12-30 | 1,432287 | +0,07% |
| 2011-12-29 | 1,431354 | +1,72% |
| 2011-12-28 | 1,407206 | -0,42% |
| 2011-12-27 | 1,413189 | +0,08% |
| 2011-12-23 | 1,412070 | -0,17% |
| 2011-12-22 | 1,414545 | +2,91% |
| 2011-12-21 | 1,374589 | +0,41% |
| 2011-12-20 | 1,368946 | -1,83% |
| 2011-12-19 | 1,394398 | -0,21% |
| 2011-12-16 | 1,397315 | -1,45% |
| 2011-12-15 | 1,417855 | +0,34% |
| 2011-12-14 | 1,413076 | -0,99% |
| 2011-12-13 | 1,427259 | -0,09% |
| 2011-12-12 | 1,428567 | -3,11% |
| 2011-12-09 | 1,474370 | +1,31% |
| 2011-12-08 | 1,455334 | -1,41% |
| 2011-12-07 | 1,476222 | -1,17% |
| 2011-12-06 | 1,493723 | +0,28% |
| 2011-12-05 | 1,489607 | -0,86% |
| 2011-12-02 | 1,502577 | +2,52% |
| 2011-12-01 | 1,465572 | -2,62% |
| 2011-11-30 | 1,504981 | +1,56% |
| 2011-11-29 | 1,481905 | +0,13% |
| 2011-11-28 | 1,480028 | -1,38% |
| 2011-11-25 | 1,500687 | +3,12% |
| 2011-11-24 | 1,455342 | +2,10% |
| 2011-11-23 | 1,425341 | – |