Aktuális árfolyam
1,5505
2015-02-23
Eszközérték
36 M
Forint
Hozam (1 év)
-7,67%
Évesített hozam (CAGR)
-2,69%
Maximum ár
1,8229
Minimum ár
1,3876
Volatilitás
15,49%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-02-23 | 1,550460 | -0,06% |
| 2015-02-20 | 1,551433 | -0,13% |
| 2015-02-19 | 1,553516 | -1,91% |
| 2015-02-18 | 1,583787 | +0,87% |
| 2015-02-17 | 1,570137 | -0,32% |
| 2015-02-16 | 1,575215 | +0,07% |
| 2015-02-13 | 1,574120 | +1,45% |
| 2015-02-12 | 1,551665 | +0,53% |
| 2015-02-11 | 1,543523 | +0,74% |
| 2015-02-10 | 1,532186 | +1,22% |
| 2015-02-09 | 1,513757 | +1,13% |
| 2015-02-06 | 1,496875 | +0,97% |
| 2015-02-05 | 1,482514 | +2,01% |
| 2015-02-04 | 1,453368 | -1,95% |
| 2015-02-03 | 1,482322 | +1,85% |
| 2015-02-02 | 1,455452 | +0,35% |
| 2015-01-30 | 1,450333 | -1,26% |
| 2015-01-29 | 1,468866 | +0,41% |
| 2015-01-28 | 1,462940 | -1,48% |
| 2015-01-27 | 1,484898 | +1,07% |
| 2015-01-26 | 1,469165 | -3,34% |
| 2015-01-23 | 1,519943 | -0,80% |
| 2015-01-22 | 1,532262 | +4,91% |
| 2015-01-21 | 1,460483 | +0,69% |
| 2015-01-20 | 1,450540 | +0,70% |
| 2015-01-19 | 1,440491 | -2,37% |
| 2015-01-16 | 1,475409 | +1,76% |
| 2015-01-15 | 1,449886 | -1,16% |
| 2015-01-14 | 1,466832 | +2,23% |
| 2015-01-13 | 1,434822 | -0,36% |
| 2015-01-12 | 1,439996 | -2,20% |
| 2015-01-09 | 1,472367 | -1,34% |
| 2015-01-08 | 1,492402 | +3,24% |
| 2015-01-07 | 1,445593 | +1,86% |
| 2015-01-05 | 1,419216 | -0,44% |
| 2014-12-31 | 1,425507 | -0,12% |
| 2014-12-30 | 1,427273 | +0,16% |
| 2014-12-29 | 1,425021 | -1,60% |
| 2014-12-23 | 1,448196 | -1,86% |
| 2014-12-22 | 1,475586 | +3,37% |
| 2014-12-19 | 1,427428 | +1,70% |
| 2014-12-18 | 1,403574 | +0,10% |
| 2014-12-17 | 1,402241 | +0,78% |
| 2014-12-16 | 1,391383 | -3,63% |
| 2014-12-15 | 1,443863 | -4,34% |
| 2014-12-12 | 1,509400 | -0,76% |
| 2014-12-11 | 1,520961 | -1,03% |
| 2014-12-10 | 1,536785 | -0,09% |
| 2014-12-09 | 1,538193 | -1,66% |
| 2014-12-08 | 1,564121 | -1,85% |
| 2014-12-05 | 1,593590 | -1,07% |
| 2014-12-04 | 1,610813 | -0,83% |
| 2014-12-03 | 1,624305 | +1,91% |
| 2014-12-02 | 1,593893 | -0,83% |
| 2014-12-01 | 1,607205 | -1,33% |
| 2014-11-28 | 1,628870 | -0,89% |
| 2014-11-27 | 1,643560 | +0,24% |
| 2014-11-26 | 1,639602 | -0,62% |
| 2014-11-25 | 1,649808 | +0,09% |
| 2014-11-24 | 1,648279 | +1,26% |
| 2014-11-21 | 1,627808 | +1,16% |
| 2014-11-20 | 1,609186 | +1,18% |
| 2014-11-19 | 1,590390 | -0,52% |
| 2014-11-18 | 1,598678 | +0,97% |
| 2014-11-17 | 1,583385 | +0,14% |
| 2014-11-14 | 1,581150 | -1,23% |
| 2014-11-12 | 1,600807 | -0,12% |
| 2014-11-10 | 1,602783 | +1,20% |
| 2014-11-07 | 1,583780 | -0,48% |
| 2014-11-06 | 1,591380 | -1,23% |
| 2014-11-05 | 1,611189 | -0,82% |
| 2014-11-04 | 1,624524 | +0,23% |
| 2014-11-03 | 1,620779 | -0,30% |
| 2014-10-31 | 1,625649 | +0,09% |
| 2014-10-30 | 1,624162 | +2,92% |
| 2014-10-28 | 1,578009 | +0,80% |
| 2014-10-27 | 1,565464 | +1,28% |
| 2014-10-22 | 1,545691 | -0,05% |
| 2014-10-21 | 1,546479 | +1,20% |
| 2014-10-20 | 1,528087 | +0,99% |
| 2014-10-17 | 1,513133 | +1,22% |
| 2014-10-16 | 1,494828 | -1,06% |
| 2014-10-15 | 1,510860 | +0,23% |
| 2014-10-14 | 1,507378 | -0,18% |
| 2014-10-13 | 1,510145 | +0,63% |
| 2014-10-10 | 1,500660 | -1,26% |
| 2014-10-09 | 1,519745 | -0,19% |
| 2014-10-08 | 1,522676 | -2,77% |
| 2014-10-03 | 1,566031 | +0,56% |
| 2014-10-02 | 1,557381 | -1,05% |
| 2014-10-01 | 1,573982 | -0,58% |
| 2014-09-30 | 1,583146 | -0,23% |
| 2014-09-29 | 1,586784 | -0,70% |
| 2014-09-26 | 1,597999 | -0,45% |
| 2014-09-25 | 1,605182 | -0,24% |
| 2014-09-24 | 1,609062 | +0,14% |
| 2014-09-23 | 1,606786 | -0,12% |
| 2014-09-22 | 1,608669 | -1,06% |
| 2014-09-19 | 1,625866 | -0,75% |
| 2014-09-18 | 1,638168 | -1,48% |
| 2014-09-17 | 1,662732 | -0,21% |
| 2014-09-16 | 1,666165 | +0,09% |
| 2014-09-15 | 1,664720 | -0,40% |
| 2014-09-12 | 1,671443 | -0,32% |
| 2014-09-11 | 1,676876 | -1,24% |
| 2014-09-10 | 1,697979 | -1,04% |
| 2014-09-09 | 1,715738 | -0,15% |
| 2014-09-08 | 1,718317 | -0,43% |
| 2014-09-05 | 1,725818 | +1,73% |
| 2014-09-04 | 1,696533 | -0,14% |
| 2014-09-03 | 1,698929 | +2,81% |
| 2014-09-02 | 1,652542 | -0,22% |
| 2014-09-01 | 1,656210 | -0,13% |
| 2014-08-29 | 1,658373 | -0,03% |
| 2014-08-28 | 1,658826 | -1,61% |
| 2014-08-27 | 1,685949 | +0,10% |
| 2014-08-26 | 1,684345 | +1,36% |
| 2014-08-22 | 1,661790 | -0,98% |
| 2014-08-21 | 1,678249 | +1,26% |
| 2014-08-19 | 1,657389 | +1,51% |
| 2014-08-18 | 1,632791 | +0,33% |
| 2014-08-14 | 1,627376 | +0,68% |
| 2014-08-13 | 1,616435 | +0,89% |
| 2014-08-12 | 1,602182 | +0,14% |
| 2014-08-11 | 1,599913 | +0,54% |
| 2014-08-08 | 1,591281 | -0,15% |
| 2014-08-07 | 1,593716 | -0,84% |
| 2014-08-06 | 1,607290 | -1,47% |
| 2014-08-05 | 1,631252 | -0,96% |
| 2014-08-04 | 1,647114 | +0,39% |
| 2014-08-01 | 1,640702 | -0,01% |
| 2014-07-31 | 1,640861 | -1,27% |
| 2014-07-25 | 1,662007 | -0,12% |
| 2014-07-24 | 1,664032 | +0,12% |
| 2014-07-23 | 1,662114 | +0,37% |
| 2014-07-22 | 1,655992 | +0,99% |
| 2014-07-21 | 1,639678 | -0,77% |
| 2014-07-18 | 1,652463 | -0,24% |
| 2014-07-17 | 1,656486 | -0,87% |
| 2014-07-16 | 1,671103 | +0,87% |
| 2014-07-15 | 1,656688 | +0,11% |
| 2014-07-14 | 1,654845 | +0,25% |
| 2014-07-11 | 1,650636 | +0,88% |
| 2014-07-10 | 1,636159 | -0,58% |
| 2014-07-09 | 1,645785 | -0,11% |
| 2014-07-08 | 1,647532 | -0,51% |
| 2014-07-07 | 1,655915 | +0,59% |
| 2014-07-04 | 1,646142 | -0,16% |
| 2014-07-03 | 1,648819 | +0,60% |
| 2014-07-02 | 1,638932 | +0,82% |
| 2014-07-01 | 1,625678 | -0,91% |
| 2014-06-30 | 1,640595 | +0,25% |
| 2014-06-27 | 1,636486 | +0,90% |
| 2014-06-26 | 1,621891 | -0,18% |
| 2014-06-25 | 1,624885 | -1,11% |
| 2014-06-24 | 1,643138 | +0,99% |
| 2014-06-23 | 1,627069 | +0,54% |
| 2014-06-20 | 1,618381 | -0,96% |
| 2014-06-19 | 1,634088 | -0,70% |
| 2014-06-18 | 1,645620 | +1,19% |
| 2014-06-17 | 1,626195 | +0,09% |
| 2014-06-16 | 1,624724 | -0,65% |
| 2014-06-13 | 1,635402 | -0,26% |
| 2014-06-12 | 1,639739 | -0,26% |
| 2014-06-11 | 1,643932 | +0,18% |
| 2014-06-10 | 1,641032 | +1,17% |
| 2014-06-06 | 1,622081 | +0,91% |
| 2014-06-05 | 1,607474 | +0,59% |
| 2014-06-04 | 1,597977 | +0,64% |
| 2014-06-03 | 1,587835 | +0,34% |
| 2014-06-02 | 1,582381 | +1,03% |
| 2014-05-30 | 1,566222 | -1,38% |
| 2014-05-29 | 1,588116 | +0,62% |
| 2014-05-28 | 1,578293 | +0,52% |
| 2014-05-27 | 1,570084 | -1,53% |
| 2014-05-26 | 1,594557 | 0,00% |
| 2014-05-23 | 1,594596 | +0,98% |
| 2014-05-22 | 1,579180 | +0,23% |
| 2014-05-21 | 1,575557 | +0,69% |
| 2014-05-20 | 1,564809 | +0,58% |
| 2014-05-19 | 1,555803 | +1,57% |
| 2014-05-16 | 1,531740 | +1,46% |
| 2014-05-15 | 1,509657 | -1,64% |
| 2014-05-14 | 1,534900 | +0,59% |
| 2014-05-13 | 1,525889 | +1,27% |
| 2014-05-12 | 1,506822 | +0,72% |
| 2014-05-09 | 1,495985 | -0,35% |
| 2014-05-08 | 1,501258 | -0,22% |
| 2014-05-07 | 1,504633 | +2,80% |
| 2014-05-06 | 1,463608 | +1,27% |
| 2014-05-05 | 1,445318 | -0,99% |
| 2014-04-30 | 1,459801 | -0,48% |
| 2014-04-29 | 1,466771 | +0,73% |
| 2014-04-28 | 1,456209 | +1,75% |
| 2014-04-25 | 1,431220 | -1,57% |
| 2014-04-24 | 1,453986 | -1,14% |
| 2014-04-23 | 1,470758 | -0,73% |
| 2014-04-22 | 1,481599 | -0,64% |
| 2014-04-18 | 1,491160 | -0,31% |
| 2014-04-17 | 1,495827 | +2,82% |
| 2014-04-16 | 1,454780 | +1,28% |
| 2014-04-15 | 1,436360 | -2,68% |
| 2014-04-14 | 1,475961 | -0,39% |
| 2014-04-11 | 1,481716 | -0,29% |
| 2014-04-10 | 1,485979 | +0,05% |
| 2014-04-09 | 1,485168 | -0,70% |
| 2014-04-08 | 1,495687 | +0,04% |
| 2014-04-07 | 1,495044 | -1,22% |
| 2014-04-04 | 1,513483 | +0,45% |
| 2014-04-03 | 1,506692 | -0,27% |
| 2014-04-02 | 1,510724 | -0,15% |
| 2014-04-01 | 1,512949 | +1,20% |
| 2014-03-31 | 1,495075 | +1,00% |
| 2014-03-28 | 1,480243 | -0,82% |
| 2014-03-27 | 1,492452 | +0,88% |
| 2014-03-26 | 1,479429 | +1,61% |
| 2014-03-25 | 1,456025 | +0,88% |
| 2014-03-24 | 1,443289 | +0,17% |
| 2014-03-21 | 1,440792 | -0,61% |
| 2014-03-20 | 1,449638 | +0,32% |
| 2014-03-19 | 1,444989 | +1,28% |
| 2014-03-18 | 1,426745 | +2,04% |
| 2014-03-17 | 1,398211 | +0,77% |
| 2014-03-14 | 1,387595 | -0,98% |
| 2014-03-13 | 1,401378 | -2,35% |
| 2014-03-12 | 1,435157 | -0,83% |
| 2014-03-11 | 1,447148 | -0,76% |
| 2014-03-10 | 1,458226 | -0,05% |
| 2014-03-07 | 1,458950 | -1,22% |
| 2014-03-06 | 1,476998 | +0,04% |
| 2014-03-05 | 1,476459 | +1,19% |
| 2014-03-04 | 1,459068 | -1,85% |
| 2014-03-03 | 1,486637 | -2,70% |
| 2014-02-28 | 1,527917 | -1,23% |
| 2014-02-27 | 1,546895 | -0,23% |
| 2014-02-26 | 1,550437 | -1,13% |
| 2014-02-25 | 1,568083 | -0,65% |
| 2014-02-24 | 1,578368 | +0,20% |
| 2014-02-21 | 1,575264 | -0,39% |
| 2014-02-20 | 1,581445 | -0,73% |
| 2014-02-19 | 1,593067 | +0,26% |
| 2014-02-18 | 1,588982 | -0,54% |
| 2014-02-17 | 1,597585 | +1,16% |
| 2014-02-14 | 1,579199 | -1,36% |
| 2014-02-13 | 1,600915 | +0,71% |
| 2014-02-12 | 1,589646 | +0,50% |
| 2014-02-11 | 1,581686 | +0,25% |
| 2014-02-10 | 1,577743 | -0,20% |
| 2014-02-07 | 1,580858 | +1,48% |
| 2014-02-06 | 1,557776 | +1,14% |
| 2014-02-05 | 1,540251 | +0,03% |
| 2014-02-04 | 1,539819 | -1,43% |
| 2014-02-03 | 1,562173 | +0,43% |
| 2014-01-31 | 1,555439 | +0,32% |
| 2014-01-30 | 1,550491 | +0,12% |
| 2014-01-29 | 1,548658 | +0,31% |
| 2014-01-28 | 1,543814 | -0,47% |
| 2014-01-27 | 1,551053 | -1,59% |
| 2014-01-24 | 1,576182 | -1,42% |
| 2014-01-23 | 1,598931 | -0,23% |
| 2014-01-22 | 1,602667 | -0,27% |
| 2014-01-21 | 1,606953 | +0,68% |
| 2014-01-20 | 1,596104 | -0,05% |
| 2014-01-17 | 1,596926 | -0,48% |
| 2014-01-16 | 1,604555 | +0,14% |
| 2014-01-15 | 1,602386 | +1,08% |
| 2014-01-14 | 1,585237 | -0,10% |
| 2014-01-13 | 1,586821 | +0,21% |
| 2014-01-10 | 1,583474 | -0,68% |
| 2014-01-09 | 1,594328 | -0,46% |
| 2014-01-08 | 1,601620 | +0,01% |
| 2014-01-07 | 1,601399 | +0,04% |
| 2014-01-06 | 1,600688 | -0,33% |
| 2014-01-03 | 1,605930 | +0,03% |
| 2014-01-02 | 1,605386 | +0,45% |
| 2013-12-31 | 1,598267 | -0,29% |
| 2013-12-30 | 1,602852 | -1,29% |
| 2013-12-23 | 1,623813 | +0,64% |
| 2013-12-20 | 1,613529 | -0,70% |
| 2013-12-19 | 1,624874 | +1,35% |
| 2013-12-18 | 1,603230 | -0,89% |
| 2013-12-17 | 1,617681 | -0,56% |
| 2013-12-16 | 1,626795 | -0,76% |
| 2013-12-13 | 1,639315 | -0,22% |
| 2013-12-12 | 1,642965 | +0,03% |
| 2013-12-11 | 1,642539 | +0,11% |
| 2013-12-10 | 1,640806 | +0,30% |
| 2013-12-09 | 1,635935 | +0,61% |
| 2013-12-06 | 1,626064 | -0,58% |
| 2013-12-05 | 1,635592 | -0,48% |
| 2013-12-04 | 1,643454 | -1,41% |
| 2013-12-03 | 1,666914 | -1,16% |
| 2013-12-02 | 1,686405 | +1,11% |
| 2013-11-29 | 1,667809 | +0,35% |
| 2013-11-28 | 1,661948 | -0,14% |
| 2013-11-27 | 1,664351 | -1,01% |
| 2013-11-26 | 1,681338 | -0,82% |
| 2013-11-25 | 1,695308 | +1,03% |
| 2013-11-22 | 1,677971 | -0,17% |
| 2013-11-21 | 1,680901 | +0,08% |
| 2013-11-20 | 1,679492 | -0,57% |
| 2013-11-19 | 1,689178 | +0,58% |
| 2013-11-18 | 1,679421 | +0,22% |
| 2013-11-15 | 1,675702 | +1,06% |
| 2013-11-14 | 1,658163 | -0,21% |
| 2013-11-13 | 1,661667 | -0,39% |
| 2013-11-12 | 1,668164 | +0,15% |
| 2013-11-11 | 1,665615 | -0,85% |
| 2013-11-08 | 1,679920 | -0,97% |
| 2013-11-07 | 1,696385 | +0,64% |
| 2013-11-06 | 1,685597 | -0,61% |
| 2013-11-05 | 1,695927 | -0,01% |
| 2013-11-04 | 1,696080 | +1,13% |
| 2013-10-31 | 1,677178 | -0,48% |
| 2013-10-30 | 1,685230 | +0,78% |
| 2013-10-29 | 1,672188 | +0,01% |
| 2013-10-28 | 1,672077 | +0,17% |
| 2013-10-25 | 1,669261 | -0,24% |
| 2013-10-24 | 1,673211 | -2,12% |
| 2013-10-22 | 1,709418 | +0,75% |
| 2013-10-21 | 1,696700 | +0,56% |
| 2013-10-18 | 1,687206 | -0,35% |
| 2013-10-17 | 1,693112 | -0,81% |
| 2013-10-16 | 1,707001 | +0,64% |
| 2013-10-15 | 1,696201 | +0,92% |
| 2013-10-14 | 1,680655 | -0,05% |
| 2013-10-11 | 1,681444 | +0,20% |
| 2013-10-10 | 1,678093 | +0,52% |
| 2013-10-09 | 1,669468 | +0,71% |
| 2013-10-08 | 1,657658 | +0,06% |
| 2013-10-07 | 1,656664 | +0,30% |
| 2013-10-04 | 1,651655 | +0,76% |
| 2013-10-03 | 1,639173 | -0,51% |
| 2013-10-02 | 1,647570 | +0,43% |
| 2013-10-01 | 1,640447 | -0,36% |
| 2013-09-30 | 1,646416 | -1,44% |
| 2013-09-27 | 1,670443 | -0,54% |
| 2013-09-26 | 1,679499 | +0,14% |
| 2013-09-25 | 1,677147 | -0,05% |
| 2013-09-24 | 1,678063 | -0,13% |
| 2013-09-23 | 1,680178 | -0,87% |
| 2013-09-20 | 1,694912 | +1,22% |
| 2013-09-19 | 1,674459 | +0,51% |
| 2013-09-18 | 1,666044 | -0,20% |
| 2013-09-17 | 1,669460 | +0,85% |
| 2013-09-16 | 1,655441 | +0,34% |
| 2013-09-13 | 1,649888 | +0,08% |
| 2013-09-12 | 1,648605 | +1,03% |
| 2013-09-11 | 1,631807 | +0,55% |
| 2013-09-10 | 1,622847 | +0,91% |
| 2013-09-09 | 1,608243 | +0,95% |
| 2013-09-06 | 1,593063 | +0,73% |
| 2013-09-05 | 1,581538 | +0,66% |
| 2013-09-04 | 1,571135 | -0,16% |
| 2013-09-03 | 1,573693 | +0,43% |
| 2013-09-02 | 1,567030 | +0,59% |
| 2013-08-30 | 1,557802 | -0,05% |
| 2013-08-29 | 1,558611 | +0,42% |
| 2013-08-28 | 1,552159 | -0,84% |
| 2013-08-27 | 1,565242 | -0,67% |
| 2013-08-26 | 1,575850 | +0,11% |
| 2013-08-23 | 1,574129 | -0,40% |
| 2013-08-22 | 1,580432 | -0,27% |
| 2013-08-21 | 1,584739 | -1,90% |
| 2013-08-16 | 1,615376 | -1,69% |
| 2013-08-15 | 1,643084 | +0,15% |
| 2013-08-14 | 1,640588 | +0,52% |
| 2013-08-13 | 1,632046 | +1,47% |
| 2013-08-12 | 1,608366 | +0,85% |
| 2013-08-09 | 1,594749 | +0,21% |
| 2013-08-08 | 1,591372 | -0,30% |
| 2013-08-07 | 1,596222 | -0,80% |
| 2013-08-06 | 1,609140 | -0,31% |
| 2013-08-05 | 1,614067 | -0,40% |
| 2013-08-02 | 1,620512 | +0,76% |
| 2013-08-01 | 1,608230 | +0,32% |
| 2013-07-31 | 1,603167 | -0,10% |
| 2013-07-30 | 1,604793 | +0,31% |
| 2013-07-29 | 1,599811 | -0,05% |
| 2013-07-26 | 1,600642 | -0,75% |
| 2013-07-25 | 1,612688 | -0,68% |
| 2013-07-24 | 1,623746 | -0,12% |
| 2013-07-23 | 1,625764 | +0,47% |
| 2013-07-22 | 1,618203 | -0,70% |
| 2013-07-19 | 1,629559 | -0,25% |
| 2013-07-18 | 1,633659 | +0,81% |
| 2013-07-17 | 1,620469 | +0,91% |
| 2013-07-16 | 1,605898 | +0,55% |
| 2013-07-15 | 1,597111 | +1,36% |
| 2013-07-12 | 1,575636 | +1,38% |
| 2013-07-11 | 1,554115 | -0,48% |
| 2013-07-10 | 1,561636 | -0,08% |
| 2013-07-09 | 1,562882 | -0,01% |
| 2013-07-08 | 1,563039 | -0,15% |
| 2013-07-05 | 1,565403 | +0,20% |
| 2013-07-04 | 1,562320 | +0,42% |
| 2013-07-03 | 1,555752 | -0,61% |
| 2013-07-02 | 1,565366 | +0,22% |
| 2013-07-01 | 1,561951 | +0,74% |
| 2013-06-28 | 1,550475 | -0,16% |
| 2013-06-27 | 1,552905 | +0,43% |
| 2013-06-26 | 1,546287 | +1,56% |
| 2013-06-25 | 1,522464 | -1,45% |
| 2013-06-24 | 1,544898 | -0,37% |
| 2013-06-21 | 1,550643 | -1,94% |
| 2013-06-20 | 1,581393 | +0,15% |
| 2013-06-19 | 1,579074 | +0,19% |
| 2013-06-18 | 1,576149 | -0,35% |
| 2013-06-17 | 1,581674 | +0,88% |
| 2013-06-14 | 1,567862 | -0,34% |
| 2013-06-13 | 1,573224 | -0,20% |
| 2013-06-12 | 1,576381 | -1,87% |
| 2013-06-11 | 1,606477 | +0,10% |
| 2013-06-07 | 1,604852 | -1,01% |
| 2013-06-06 | 1,621223 | -0,74% |
| 2013-06-05 | 1,633281 | -0,40% |
| 2013-06-04 | 1,639766 | -1,33% |
| 2013-06-03 | 1,661856 | -1,64% |
| 2013-05-31 | 1,689604 | +1,30% |
| 2013-05-30 | 1,667986 | -1,05% |
| 2013-05-29 | 1,685678 | -1,29% |
| 2013-05-28 | 1,707655 | +0,32% |
| 2013-05-27 | 1,702280 | -0,42% |
| 2013-05-24 | 1,709463 | -2,21% |
| 2013-05-23 | 1,748099 | +0,89% |
| 2013-05-22 | 1,732735 | +0,22% |
| 2013-05-21 | 1,728982 | -0,21% |
| 2013-05-17 | 1,732590 | +0,30% |
| 2013-05-16 | 1,727429 | -0,42% |
| 2013-05-15 | 1,734707 | -0,23% |
| 2013-05-14 | 1,738781 | +0,95% |
| 2013-05-13 | 1,722491 | -0,17% |
| 2013-05-10 | 1,725410 | -0,03% |
| 2013-05-09 | 1,725889 | -0,05% |
| 2013-05-08 | 1,726721 | -0,49% |
| 2013-05-07 | 1,735165 | +1,42% |
| 2013-05-06 | 1,710866 | +0,49% |
| 2013-05-03 | 1,702502 | +0,49% |
| 2013-05-02 | 1,694157 | -0,41% |
| 2013-04-30 | 1,701170 | +0,60% |
| 2013-04-29 | 1,690998 | -0,33% |
| 2013-04-26 | 1,696524 | -0,02% |
| 2013-04-25 | 1,696781 | +1,63% |
| 2013-04-24 | 1,669615 | +0,77% |
| 2013-04-23 | 1,656827 | +0,57% |
| 2013-04-22 | 1,647395 | +0,38% |
| 2013-04-19 | 1,641205 | +0,07% |
| 2013-04-18 | 1,640115 | +0,84% |
| 2013-04-17 | 1,626425 | -1,72% |
| 2013-04-16 | 1,654876 | -1,05% |
| 2013-04-15 | 1,672355 | -1,36% |
| 2013-04-12 | 1,695465 | -0,34% |
| 2013-04-11 | 1,701278 | +0,41% |
| 2013-04-10 | 1,694293 | +0,24% |
| 2013-04-09 | 1,690239 | +0,49% |
| 2013-04-08 | 1,682010 | -1,27% |
| 2013-04-05 | 1,703618 | -2,56% |
| 2013-04-04 | 1,748392 | +0,22% |
| 2013-04-03 | 1,744618 | -0,67% |
| 2013-04-02 | 1,756373 | -0,77% |
| 2013-03-28 | 1,770089 | +0,79% |
| 2013-03-27 | 1,756223 | -0,04% |
| 2013-03-26 | 1,757013 | -0,03% |
| 2013-03-25 | 1,757469 | -0,92% |
| 2013-03-22 | 1,773832 | -0,18% |
| 2013-03-21 | 1,777105 | +0,56% |
| 2013-03-20 | 1,767125 | -1,54% |
| 2013-03-19 | 1,794836 | -1,06% |
| 2013-03-18 | 1,813989 | -0,01% |
| 2013-03-14 | 1,814178 | -0,48% |
| 2013-03-13 | 1,822904 | +0,43% |
| 2013-03-12 | 1,815151 | +0,57% |
| 2013-03-11 | 1,804783 | +2,27% |
| 2013-03-08 | 1,764743 | -0,13% |
| 2013-03-07 | 1,766957 | -0,18% |
| 2013-03-06 | 1,770151 | +1,77% |
| 2013-03-05 | 1,739446 | +0,60% |
| 2013-03-04 | 1,728987 | +0,29% |
| 2013-03-01 | 1,724033 | -0,09% |
| 2013-02-28 | 1,725656 | +0,31% |
| 2013-02-27 | 1,720324 | +0,52% |
| 2013-02-26 | 1,711504 | +0,59% |
| 2013-02-25 | 1,701479 | +0,38% |
| 2013-02-22 | 1,695077 | -0,94% |
| 2013-02-21 | 1,711125 | +0,53% |
| 2013-02-20 | 1,702109 | -0,15% |
| 2013-02-19 | 1,704672 | -0,18% |
| 2013-02-18 | 1,707673 | -0,28% |
| 2013-02-15 | 1,712466 | -0,75% |
| 2013-02-14 | 1,725393 | +1,28% |
| 2013-02-13 | 1,703515 | -0,46% |
| 2013-02-12 | 1,711468 | -0,02% |
| 2013-02-11 | 1,711730 | -0,03% |
| 2013-02-08 | 1,712236 | -0,40% |
| 2013-02-07 | 1,719073 | -0,26% |
| 2013-02-06 | 1,723549 | +0,03% |
| 2013-02-05 | 1,723007 | +0,19% |
| 2013-02-04 | 1,719717 | +0,76% |
| 2013-02-01 | 1,706798 | -0,13% |
| 2013-01-31 | 1,709078 | -1,40% |
| 2013-01-30 | 1,733417 | -1,48% |
| 2013-01-29 | 1,759537 | -0,45% |
| 2013-01-28 | 1,767507 | -0,46% |
| 2013-01-25 | 1,775714 | +0,54% |
| 2013-01-24 | 1,766216 | +0,51% |
| 2013-01-23 | 1,757197 | +0,35% |
| 2013-01-22 | 1,751026 | +0,00% |
| 2013-01-21 | 1,750985 | +0,16% |
| 2013-01-18 | 1,748249 | +1,12% |
| 2013-01-17 | 1,728833 | -0,19% |
| 2013-01-11 | 1,732050 | +0,81% |
| 2013-01-10 | 1,718106 | -0,74% |
| 2013-01-09 | 1,730932 | -0,12% |
| 2013-01-08 | 1,733003 | +0,80% |
| 2013-01-07 | 1,719232 | -0,59% |
| 2013-01-04 | 1,729466 | +0,45% |
| 2013-01-03 | 1,721634 | +1,29% |
| 2013-01-02 | 1,699754 | +1,01% |
| 2012-12-28 | 1,682782 | +0,31% |
| 2012-12-27 | 1,677596 | +2,73% |
| 2012-12-21 | 1,633047 | -0,18% |
| 2012-12-20 | 1,635920 | -0,21% |
| 2012-12-19 | 1,639325 | -0,46% |
| 2012-12-18 | 1,646894 | +1,91% |
| 2012-12-17 | 1,615961 | -0,19% |
| 2012-12-14 | 1,619022 | +0,19% |
| 2012-12-13 | 1,615947 | +0,33% |
| 2012-12-12 | 1,610592 | +0,45% |
| 2012-12-11 | 1,603356 | -0,27% |
| 2012-12-10 | 1,607728 | +0,53% |
| 2012-12-07 | 1,599229 | +0,83% |
| 2012-12-06 | 1,586108 | +0,78% |
| 2012-12-05 | 1,573898 | +1,12% |
| 2012-12-04 | 1,556486 | +0,24% |
| 2012-12-03 | 1,552748 | +0,92% |
| 2012-11-30 | 1,538561 | +1,51% |
| 2012-11-29 | 1,515676 | -0,87% |
| 2012-11-28 | 1,529002 | -0,81% |
| 2012-11-27 | 1,541549 | -0,15% |
| 2012-11-26 | 1,543887 | +0,68% |
| 2012-11-23 | 1,533467 | -0,78% |
| 2012-11-21 | 1,545591 | +0,16% |
| 2012-11-20 | 1,543192 | -0,12% |
| 2012-11-19 | 1,545099 | -0,08% |
| 2012-11-16 | 1,546408 | -0,01% |
| 2012-11-15 | 1,546622 | +0,25% |
| 2012-11-14 | 1,542788 | -0,75% |
| 2012-11-13 | 1,554396 | -0,33% |
| 2012-11-12 | 1,559487 | -0,11% |
| 2012-11-09 | 1,561166 | -0,74% |
| 2012-11-08 | 1,572763 | +0,05% |
| 2012-11-07 | 1,572012 | -0,85% |
| 2012-11-06 | 1,585442 | +0,40% |
| 2012-11-05 | 1,579082 | +0,98% |
| 2012-10-31 | 1,563778 | -0,22% |
| 2012-10-30 | 1,567182 | +0,02% |
| 2012-10-29 | 1,566909 | +0,29% |
| 2012-10-26 | 1,562396 | +0,80% |
| 2012-10-25 | 1,549996 | -0,77% |
| 2012-10-24 | 1,561958 | -0,48% |
| 2012-10-19 | 1,569537 | +0,45% |
| 2012-10-18 | 1,562552 | -0,19% |
| 2012-10-17 | 1,565476 | +0,80% |
| 2012-10-16 | 1,553027 | -0,35% |
| 2012-10-15 | 1,558438 | -1,28% |
| 2012-10-12 | 1,578599 | -0,76% |
| 2012-10-11 | 1,590644 | -0,12% |
| 2012-10-10 | 1,592503 | -0,21% |
| 2012-10-09 | 1,595920 | -0,37% |
| 2012-10-08 | 1,601808 | +1,04% |
| 2012-10-05 | 1,585379 | -1,79% |
| 2012-10-03 | 1,614297 | +0,01% |
| 2012-10-02 | 1,614195 | +1,44% |
| 2012-10-01 | 1,591228 | +1,20% |
| 2012-09-28 | 1,572321 | -0,58% |
| 2012-09-27 | 1,581545 | -1,22% |
| 2012-09-26 | 1,601155 | +0,49% |
| 2012-09-25 | 1,593283 | -0,52% |
| 2012-09-24 | 1,601604 | +1,15% |
| 2012-09-21 | 1,583375 | -1,02% |
| 2012-09-20 | 1,599700 | -0,48% |
| 2012-09-19 | 1,607445 | -1,44% |
| 2012-09-18 | 1,630857 | -0,42% |
| 2012-09-17 | 1,637695 | +2,23% |
| 2012-09-14 | 1,601956 | +0,09% |
| 2012-09-13 | 1,600453 | +0,48% |
| 2012-09-12 | 1,592735 | -0,92% |
| 2012-09-11 | 1,607536 | -0,21% |
| 2012-09-10 | 1,610990 | -0,25% |
| 2012-09-07 | 1,615077 | +2,89% |
| 2012-09-06 | 1,569692 | +0,01% |
| 2012-09-05 | 1,569466 | +0,68% |
| 2012-09-04 | 1,558847 | -0,39% |
| 2012-09-03 | 1,565024 | +1,14% |
| 2012-08-31 | 1,547452 | -0,66% |
| 2012-08-30 | 1,557791 | -0,11% |
| 2012-08-29 | 1,559532 | +1,29% |
| 2012-08-28 | 1,539723 | -0,08% |
| 2012-08-27 | 1,540958 | -0,32% |
| 2012-08-24 | 1,545846 | +0,50% |
| 2012-08-23 | 1,538168 | -0,48% |
| 2012-08-22 | 1,545529 | +0,44% |
| 2012-08-21 | 1,538814 | -1,42% |
| 2012-08-17 | 1,560983 | -0,14% |
| 2012-08-16 | 1,563106 | -0,15% |
| 2012-08-15 | 1,565471 | +0,18% |
| 2012-08-14 | 1,562735 | -0,02% |
| 2012-08-13 | 1,563062 | +0,15% |
| 2012-08-10 | 1,560695 | +0,25% |
| 2012-08-09 | 1,556811 | +0,04% |
| 2012-08-08 | 1,556242 | +1,55% |
| 2012-08-07 | 1,532419 | +1,27% |
| 2012-08-06 | 1,513272 | -0,54% |
| 2012-08-03 | 1,521423 | -0,35% |
| 2012-08-02 | 1,526736 | +0,07% |
| 2012-08-01 | 1,525594 | -0,32% |
| 2012-07-31 | 1,530506 | -0,94% |
| 2012-07-30 | 1,544975 | +0,79% |
| 2012-07-27 | 1,532847 | +0,25% |
| 2012-07-26 | 1,529085 | -0,15% |
| 2012-07-25 | 1,531448 | +0,51% |
| 2012-07-24 | 1,523719 | -1,68% |
| 2012-07-23 | 1,549731 | -0,65% |
| 2012-07-20 | 1,559915 | +0,15% |
| 2012-07-19 | 1,557616 | +0,35% |
| 2012-07-18 | 1,552151 | +0,02% |
| 2012-07-17 | 1,551907 | -0,17% |
| 2012-07-16 | 1,554557 | +0,27% |
| 2012-07-13 | 1,550447 | +0,46% |
| 2012-07-12 | 1,543407 | +0,34% |
| 2012-07-11 | 1,538171 | +0,32% |
| 2012-07-10 | 1,533234 | -0,28% |
| 2012-07-09 | 1,537606 | +0,47% |
| 2012-07-06 | 1,530483 | -0,75% |
| 2012-07-05 | 1,542069 | +0,99% |
| 2012-07-04 | 1,526906 | +1,23% |
| 2012-07-03 | 1,508407 | +1,05% |
| 2012-07-02 | 1,492730 | +1,35% |
| 2012-06-29 | 1,472804 | +0,03% |
| 2012-06-28 | 1,472302 | +1,01% |
| 2012-06-27 | 1,457578 | +0,94% |
| 2012-06-26 | 1,444003 | -0,40% |
| 2012-06-25 | 1,449827 | -1,22% |
| 2012-06-22 | 1,467682 | +0,01% |
| 2012-06-21 | 1,467485 | -0,87% |
| 2012-06-20 | 1,480350 | -0,79% |
| 2012-06-19 | 1,492122 | -0,26% |
| 2012-06-18 | 1,495998 | -0,19% |
| 2012-06-15 | 1,498776 | +0,03% |
| 2012-06-14 | 1,498347 | +0,13% |
| 2012-06-13 | 1,496387 | -0,10% |
| 2012-06-12 | 1,497816 | +1,38% |
| 2012-06-11 | 1,477460 | -1,81% |
| 2012-06-08 | 1,504743 | +1,32% |
| 2012-06-07 | 1,485168 | +2,03% |
| 2012-06-06 | 1,455569 | -1,02% |
| 2012-06-05 | 1,470641 | -0,10% |
| 2012-06-04 | 1,472161 | -0,25% |
| 2012-06-01 | 1,475846 | -0,15% |
| 2012-05-31 | 1,478121 | -0,69% |
| 2012-05-30 | 1,488323 | +0,85% |
| 2012-05-29 | 1,475817 | +0,74% |
| 2012-05-25 | 1,465044 | -0,22% |
| 2012-05-24 | 1,468220 | -1,29% |
| 2012-05-23 | 1,487343 | +1,28% |
| 2012-05-22 | 1,468614 | +1,16% |
| 2012-05-21 | 1,451712 | -1,12% |
| 2012-05-18 | 1,468197 | -1,97% |
| 2012-05-17 | 1,497631 | -0,61% |
| 2012-05-16 | 1,506856 | +1,20% |
| 2012-05-15 | 1,488939 | -1,93% |
| 2012-05-14 | 1,518277 | -0,28% |
| 2012-05-11 | 1,522612 | +0,60% |
| 2012-05-10 | 1,513578 | +0,15% |
| 2012-05-09 | 1,511295 | -0,95% |
| 2012-05-08 | 1,525713 | -1,59% |
| 2012-05-07 | 1,550441 | +0,80% |
| 2012-05-04 | 1,538160 | -1,02% |
| 2012-05-03 | 1,553989 | -1,23% |
| 2012-05-02 | 1,573401 | -1,05% |
| 2012-04-27 | 1,590019 | +0,70% |
| 2012-04-26 | 1,578988 | -1,45% |
| 2012-04-25 | 1,602151 | -1,30% |
| 2012-04-24 | 1,623270 | -1,58% |
| 2012-04-23 | 1,649256 | -0,12% |
| 2012-04-19 | 1,651286 | +0,21% |
| 2012-04-18 | 1,647883 | +0,21% |
| 2012-04-17 | 1,644353 | -1,74% |
| 2012-04-16 | 1,673447 | +0,57% |
| 2012-04-13 | 1,663897 | +0,40% |
| 2012-04-12 | 1,657317 | -0,14% |
| 2012-04-11 | 1,659718 | -0,05% |
| 2012-04-10 | 1,660625 | -0,95% |
| 2012-04-05 | 1,676552 | +0,01% |
| 2012-04-04 | 1,676360 | +0,41% |
| 2012-04-03 | 1,669564 | +1,18% |
| 2012-04-02 | 1,650037 | +0,07% |
| 2012-03-30 | 1,648857 | +0,51% |
| 2012-03-29 | 1,640438 | -1,34% |
| 2012-03-28 | 1,662683 | -0,87% |
| 2012-03-27 | 1,677343 | -0,54% |
| 2012-03-26 | 1,686434 | +1,55% |
| 2012-03-23 | 1,660623 | -1,11% |
| 2012-03-22 | 1,679262 | – |