Aktuális árfolyam
1,2866
2015-04-03
Eszközérték
265 M
Forint
Hozam (1 év)
-7,70%
Évesített hozam (CAGR)
-2,42%
Maximum ár
1,8676
Minimum ár
1,2504
Volatilitás
19,63%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-04-03 | 1,286570 | +0,14% |
| 2015-03-31 | 1,284806 | +0,01% |
| 2015-03-30 | 1,284729 | -0,03% |
| 2015-03-27 | 1,285109 | -0,45% |
| 2015-03-26 | 1,290854 | +0,24% |
| 2015-03-25 | 1,287802 | -1,34% |
| 2015-03-24 | 1,305354 | -0,55% |
| 2015-03-23 | 1,312541 | +0,83% |
| 2015-03-20 | 1,301761 | +0,43% |
| 2015-03-19 | 1,296139 | -0,40% |
| 2015-03-18 | 1,301351 | -0,16% |
| 2015-03-17 | 1,303470 | +0,04% |
| 2015-03-16 | 1,302897 | -0,02% |
| 2015-03-13 | 1,303204 | +0,58% |
| 2015-03-12 | 1,295659 | -0,55% |
| 2015-03-11 | 1,302872 | -0,41% |
| 2015-03-10 | 1,308179 | +0,29% |
| 2015-03-09 | 1,304405 | -0,20% |
| 2015-03-06 | 1,307022 | +0,06% |
| 2015-03-05 | 1,306250 | -0,62% |
| 2015-03-04 | 1,314353 | +0,39% |
| 2015-03-03 | 1,309214 | +0,79% |
| 2015-03-02 | 1,298894 | +0,23% |
| 2015-02-27 | 1,295935 | -0,04% |
| 2015-02-26 | 1,296428 | -0,78% |
| 2015-02-25 | 1,306624 | +0,03% |
| 2015-02-24 | 1,306292 | -0,32% |
| 2015-02-23 | 1,310493 | +0,28% |
| 2015-02-20 | 1,306839 | +0,31% |
| 2015-02-19 | 1,302801 | -0,55% |
| 2015-02-18 | 1,310019 | +0,21% |
| 2015-02-17 | 1,307216 | +0,09% |
| 2015-02-16 | 1,306081 | +0,27% |
| 2015-02-13 | 1,302583 | -0,26% |
| 2015-02-12 | 1,305985 | -0,40% |
| 2015-02-11 | 1,311238 | +0,07% |
| 2015-02-10 | 1,310296 | +0,69% |
| 2015-02-09 | 1,301278 | -0,25% |
| 2015-02-06 | 1,304481 | -0,56% |
| 2015-02-05 | 1,311859 | +0,10% |
| 2015-02-04 | 1,310596 | -0,12% |
| 2015-02-03 | 1,312215 | -0,29% |
| 2015-02-02 | 1,316007 | -0,02% |
| 2015-01-30 | 1,316279 | -0,14% |
| 2015-01-29 | 1,318141 | +0,16% |
| 2015-01-28 | 1,315992 | -0,67% |
| 2015-01-27 | 1,324841 | +0,59% |
| 2015-01-26 | 1,317075 | +0,06% |
| 2015-01-23 | 1,316288 | -0,54% |
| 2015-01-22 | 1,323375 | +0,11% |
| 2015-01-21 | 1,321855 | -0,50% |
| 2015-01-20 | 1,328494 | -0,19% |
| 2015-01-19 | 1,331031 | -0,35% |
| 2015-01-16 | 1,335704 | +0,04% |
| 2015-01-15 | 1,335168 | +0,22% |
| 2015-01-14 | 1,332175 | +0,58% |
| 2015-01-13 | 1,324549 | -0,05% |
| 2015-01-12 | 1,325216 | -0,05% |
| 2015-01-09 | 1,325862 | +0,50% |
| 2015-01-08 | 1,319310 | -0,31% |
| 2015-01-07 | 1,323475 | -0,03% |
| 2015-01-06 | 1,323901 | -0,28% |
| 2015-01-05 | 1,327622 | +1,08% |
| 2014-12-31 | 1,313406 | -0,22% |
| 2014-12-30 | 1,316294 | +0,03% |
| 2014-12-29 | 1,315914 | +0,44% |
| 2014-12-23 | 1,310093 | -0,65% |
| 2014-12-22 | 1,318696 | +0,92% |
| 2014-12-19 | 1,306641 | +0,89% |
| 2014-12-18 | 1,295148 | +0,07% |
| 2014-12-17 | 1,294231 | +0,08% |
| 2014-12-16 | 1,293226 | +1,00% |
| 2014-12-15 | 1,280390 | -0,62% |
| 2014-12-12 | 1,288429 | +0,68% |
| 2014-12-11 | 1,279724 | -1,84% |
| 2014-12-10 | 1,303734 | +0,18% |
| 2014-12-09 | 1,301430 | -0,45% |
| 2014-12-08 | 1,307265 | +0,08% |
| 2014-12-05 | 1,306191 | +0,01% |
| 2014-12-04 | 1,306081 | +0,14% |
| 2014-12-03 | 1,304292 | +0,18% |
| 2014-12-02 | 1,301894 | -0,23% |
| 2014-12-01 | 1,304838 | +0,24% |
| 2014-11-28 | 1,301743 | +0,07% |
| 2014-11-27 | 1,300780 | +0,04% |
| 2014-11-26 | 1,300236 | +0,04% |
| 2014-11-25 | 1,299709 | +0,65% |
| 2014-11-24 | 1,291334 | +0,17% |
| 2014-11-21 | 1,289100 | +0,30% |
| 2014-11-20 | 1,285215 | -0,52% |
| 2014-11-19 | 1,291963 | +0,00% |
| 2014-11-18 | 1,291910 | +0,00% |
| 2014-11-17 | 1,291910 | +0,11% |
| 2014-11-14 | 1,290497 | -0,58% |
| 2014-11-12 | 1,298060 | +0,15% |
| 2014-11-11 | 1,296083 | -0,75% |
| 2014-11-10 | 1,305834 | +0,22% |
| 2014-11-07 | 1,302926 | +0,07% |
| 2014-11-06 | 1,302010 | +0,00% |
| 2014-11-05 | 1,301999 | +0,23% |
| 2014-11-04 | 1,299063 | +0,13% |
| 2014-11-03 | 1,297424 | +0,94% |
| 2014-10-31 | 1,285283 | -0,75% |
| 2014-10-30 | 1,295057 | +0,08% |
| 2014-10-29 | 1,293982 | +0,05% |
| 2014-10-28 | 1,293374 | +0,60% |
| 2014-10-27 | 1,285718 | +1,26% |
| 2014-10-22 | 1,269696 | +0,62% |
| 2014-10-21 | 1,261836 | +0,51% |
| 2014-10-20 | 1,255466 | +0,26% |
| 2014-10-17 | 1,252185 | -0,45% |
| 2014-10-16 | 1,257877 | +0,60% |
| 2014-10-15 | 1,250378 | -0,29% |
| 2014-10-14 | 1,253952 | -0,19% |
| 2014-10-13 | 1,256316 | -1,32% |
| 2014-10-10 | 1,273185 | -0,06% |
| 2014-10-09 | 1,274003 | -0,52% |
| 2014-10-08 | 1,280698 | -0,03% |
| 2014-10-07 | 1,281123 | -0,42% |
| 2014-10-06 | 1,286569 | -0,13% |
| 2014-10-03 | 1,288217 | -0,34% |
| 2014-10-02 | 1,292604 | -0,98% |
| 2014-10-01 | 1,305442 | -0,44% |
| 2014-09-30 | 1,311271 | -0,47% |
| 2014-09-29 | 1,317471 | +0,08% |
| 2014-09-26 | 1,316457 | +0,51% |
| 2014-09-25 | 1,309833 | +0,07% |
| 2014-09-24 | 1,308915 | -0,26% |
| 2014-09-23 | 1,312384 | -0,84% |
| 2014-09-22 | 1,323446 | +0,22% |
| 2014-09-19 | 1,320549 | -0,07% |
| 2014-09-18 | 1,321527 | -0,51% |
| 2014-09-17 | 1,328365 | -0,27% |
| 2014-09-16 | 1,331925 | -0,63% |
| 2014-09-15 | 1,340342 | -0,10% |
| 2014-09-12 | 1,341628 | -0,01% |
| 2014-09-11 | 1,341753 | -0,78% |
| 2014-09-10 | 1,352241 | +0,10% |
| 2014-09-09 | 1,350882 | +0,42% |
| 2014-09-08 | 1,345262 | +0,03% |
| 2014-09-05 | 1,344915 | 0,00% |
| 2014-09-04 | 1,344931 | -0,20% |
| 2014-09-03 | 1,347633 | +0,09% |
| 2014-09-02 | 1,346387 | -0,03% |
| 2014-09-01 | 1,346732 | -0,15% |
| 2014-08-29 | 1,348768 | +0,27% |
| 2014-08-28 | 1,345113 | +0,25% |
| 2014-08-27 | 1,341814 | -0,01% |
| 2014-08-26 | 1,341963 | +0,31% |
| 2014-08-25 | 1,337791 | -0,33% |
| 2014-08-22 | 1,342179 | +0,20% |
| 2014-08-21 | 1,339520 | +0,26% |
| 2014-08-19 | 1,336017 | +0,20% |
| 2014-08-18 | 1,333320 | +0,74% |
| 2014-08-15 | 1,323474 | -0,45% |
| 2014-08-14 | 1,329494 | +0,09% |
| 2014-08-13 | 1,328358 | +0,04% |
| 2014-08-12 | 1,327782 | +0,42% |
| 2014-08-11 | 1,322227 | -0,65% |
| 2014-08-08 | 1,330901 | -0,33% |
| 2014-08-07 | 1,335309 | -0,13% |
| 2014-08-06 | 1,337093 | +0,71% |
| 2014-08-05 | 1,327720 | +0,28% |
| 2014-08-04 | 1,324015 | -0,85% |
| 2014-08-01 | 1,335426 | +0,26% |
| 2014-07-31 | 1,331971 | +0,39% |
| 2014-07-30 | 1,326817 | +0,17% |
| 2014-07-29 | 1,324511 | +0,51% |
| 2014-07-28 | 1,317774 | -0,13% |
| 2014-07-25 | 1,319430 | +0,01% |
| 2014-07-24 | 1,319335 | +0,31% |
| 2014-07-23 | 1,315252 | -0,16% |
| 2014-07-22 | 1,317309 | -0,13% |
| 2014-07-21 | 1,319046 | -0,33% |
| 2014-07-18 | 1,323460 | -0,12% |
| 2014-07-17 | 1,325065 | +0,58% |
| 2014-07-16 | 1,317469 | -0,17% |
| 2014-07-15 | 1,319719 | +0,07% |
| 2014-07-14 | 1,318733 | -0,23% |
| 2014-07-11 | 1,321750 | -0,24% |
| 2014-07-10 | 1,324938 | -0,08% |
| 2014-07-09 | 1,325969 | -0,06% |
| 2014-07-08 | 1,326817 | -0,85% |
| 2014-07-07 | 1,338151 | -0,12% |
| 2014-07-04 | 1,339782 | +0,69% |
| 2014-07-03 | 1,330539 | +0,04% |
| 2014-07-02 | 1,329941 | +0,74% |
| 2014-07-01 | 1,320186 | -0,16% |
| 2014-06-30 | 1,322340 | +0,41% |
| 2014-06-27 | 1,316901 | +0,82% |
| 2014-06-26 | 1,306233 | -0,12% |
| 2014-06-25 | 1,307745 | 0,00% |
| 2014-06-24 | 1,307785 | -0,12% |
| 2014-06-23 | 1,309301 | -0,07% |
| 2014-06-20 | 1,310249 | +0,33% |
| 2014-06-19 | 1,305986 | -0,96% |
| 2014-06-18 | 1,318588 | -0,04% |
| 2014-06-17 | 1,319110 | +0,78% |
| 2014-06-16 | 1,308942 | -0,28% |
| 2014-06-13 | 1,312682 | +0,06% |
| 2014-06-12 | 1,311853 | -0,21% |
| 2014-06-11 | 1,314657 | +0,72% |
| 2014-06-10 | 1,305283 | +0,20% |
| 2014-06-06 | 1,302705 | -0,41% |
| 2014-06-05 | 1,308111 | -0,36% |
| 2014-06-04 | 1,312831 | +0,42% |
| 2014-06-03 | 1,307289 | +0,52% |
| 2014-06-02 | 1,300483 | -0,39% |
| 2014-05-30 | 1,305588 | +0,29% |
| 2014-05-29 | 1,301819 | -0,41% |
| 2014-05-28 | 1,307233 | +0,41% |
| 2014-05-27 | 1,301872 | +0,98% |
| 2014-05-26 | 1,289204 | -0,21% |
| 2014-05-23 | 1,291860 | +0,21% |
| 2014-05-22 | 1,289213 | -0,37% |
| 2014-05-21 | 1,293968 | -0,11% |
| 2014-05-20 | 1,295362 | +0,21% |
| 2014-05-19 | 1,292691 | -0,14% |
| 2014-05-16 | 1,294514 | +0,41% |
| 2014-05-15 | 1,289190 | -0,27% |
| 2014-05-14 | 1,292644 | +0,05% |
| 2014-05-13 | 1,292025 | +0,32% |
| 2014-05-12 | 1,287963 | -0,12% |
| 2014-05-09 | 1,289517 | -0,01% |
| 2014-05-08 | 1,289702 | -1,09% |
| 2014-05-07 | 1,303933 | -0,35% |
| 2014-05-06 | 1,308573 | +0,01% |
| 2014-05-05 | 1,308445 | +0,08% |
| 2014-04-30 | 1,307449 | -0,26% |
| 2014-04-29 | 1,310843 | -0,24% |
| 2014-04-28 | 1,314057 | -0,41% |
| 2014-04-25 | 1,319484 | +0,56% |
| 2014-04-24 | 1,312104 | +0,20% |
| 2014-04-23 | 1,309457 | +0,07% |
| 2014-04-22 | 1,308485 | +0,63% |
| 2014-04-18 | 1,300356 | -0,37% |
| 2014-04-17 | 1,305230 | +0,46% |
| 2014-04-16 | 1,299296 | +0,08% |
| 2014-04-15 | 1,298319 | -0,11% |
| 2014-04-14 | 1,299694 | -0,02% |
| 2014-04-11 | 1,299982 | -0,14% |
| 2014-04-10 | 1,301835 | +0,53% |
| 2014-04-09 | 1,294918 | -0,37% |
| 2014-04-08 | 1,299762 | -0,77% |
| 2014-04-07 | 1,309888 | -0,34% |
| 2014-04-04 | 1,314324 | -0,45% |
| 2014-04-03 | 1,320243 | +0,45% |
| 2014-04-02 | 1,314314 | +0,31% |
| 2014-04-01 | 1,310300 | -0,16% |
| 2014-03-31 | 1,312374 | -0,20% |
| 2014-03-28 | 1,314981 | -1,06% |
| 2014-03-27 | 1,329020 | +0,12% |
| 2014-03-26 | 1,327461 | +0,24% |
| 2014-03-25 | 1,324340 | -0,35% |
| 2014-03-24 | 1,329040 | +0,19% |
| 2014-03-21 | 1,326553 | +0,10% |
| 2014-03-20 | 1,325249 | +0,41% |
| 2014-03-19 | 1,319837 | -0,31% |
| 2014-03-18 | 1,323919 | +0,33% |
| 2014-03-17 | 1,319526 | -0,55% |
| 2014-03-14 | 1,326774 | +0,14% |
| 2014-03-13 | 1,324877 | -0,66% |
| 2014-03-12 | 1,333745 | +0,25% |
| 2014-03-11 | 1,330362 | +0,35% |
| 2014-03-10 | 1,325745 | +0,44% |
| 2014-03-07 | 1,319899 | +0,13% |
| 2014-03-06 | 1,318141 | -0,28% |
| 2014-03-05 | 1,321809 | -0,36% |
| 2014-02-28 | 1,326570 | -0,83% |
| 2014-02-27 | 1,337656 | +1,14% |
| 2014-02-26 | 1,322540 | -0,38% |
| 2014-02-25 | 1,327605 | -6,88% |
| 2014-02-24 | 1,425720 | -23,11% |
| 2014-02-21 | 1,854154 | -0,72% |
| 2014-02-20 | 1,867629 | +0,57% |
| 2014-02-19 | 1,857059 | +0,47% |
| 2014-02-18 | 1,848310 | -0,23% |
| 2014-02-17 | 1,852587 | +0,02% |
| 2014-02-14 | 1,852135 | -0,65% |
| 2014-02-13 | 1,864281 | +1,49% |
| 2014-02-12 | 1,836974 | -0,17% |
| 2014-02-11 | 1,840073 | +0,66% |
| 2014-02-10 | 1,828082 | +0,27% |
| 2014-02-07 | 1,823187 | +1,12% |
| 2014-02-06 | 1,802958 | +1,27% |
| 2014-02-05 | 1,780347 | -1,11% |
| 2014-02-04 | 1,800321 | +0,06% |
| 2014-02-03 | 1,799294 | -1,72% |
| 2014-01-31 | 1,830817 | -0,46% |
| 2014-01-30 | 1,839329 | +3,43% |
| 2014-01-29 | 1,778293 | -0,27% |
| 2014-01-28 | 1,783096 | +0,06% |
| 2014-01-27 | 1,782043 | -0,56% |
| 2014-01-24 | 1,792166 | -1,59% |
| 2014-01-23 | 1,821150 | -1,01% |
| 2014-01-22 | 1,839779 | -0,19% |
| 2014-01-21 | 1,843358 | +0,85% |
| 2014-01-20 | 1,827731 | +0,64% |
| 2014-01-17 | 1,816045 | -0,32% |
| 2014-01-16 | 1,821932 | +0,13% |
| 2014-01-15 | 1,819513 | +1,04% |
| 2014-01-14 | 1,800865 | +1,11% |
| 2014-01-13 | 1,781149 | -1,93% |
| 2014-01-10 | 1,816153 | +0,11% |
| 2014-01-09 | 1,814132 | +0,00% |
| 2014-01-08 | 1,814046 | +0,07% |
| 2014-01-07 | 1,812752 | +0,77% |
| 2014-01-06 | 1,798909 | +0,32% |
| 2014-01-03 | 1,793149 | +0,74% |
| 2014-01-02 | 1,780016 | -0,30% |
| 2013-12-31 | 1,785316 | +0,18% |
| 2013-12-30 | 1,782054 | -0,24% |
| 2013-12-23 | 1,786294 | +0,30% |
| 2013-12-20 | 1,780956 | +0,53% |
| 2013-12-19 | 1,771555 | +0,53% |
| 2013-12-18 | 1,762277 | +1,73% |
| 2013-12-17 | 1,732243 | -1,21% |
| 2013-12-16 | 1,753528 | -0,20% |
| 2013-12-13 | 1,757042 | +0,00% |
| 2013-12-12 | 1,757010 | +0,13% |
| 2013-12-11 | 1,754717 | -0,94% |
| 2013-12-10 | 1,771329 | -0,53% |
| 2013-12-09 | 1,780837 | -0,40% |
| 2013-12-06 | 1,787912 | +0,41% |
| 2013-12-05 | 1,780569 | -0,47% |
| 2013-12-04 | 1,788990 | -0,38% |
| 2013-12-03 | 1,795874 | -0,48% |
| 2013-12-02 | 1,804553 | +0,71% |
| 2013-11-29 | 1,791787 | +0,31% |
| 2013-11-28 | 1,786239 | +0,24% |
| 2013-11-27 | 1,782020 | -0,09% |
| 2013-11-26 | 1,783585 | -0,33% |
| 2013-11-25 | 1,789415 | +0,08% |
| 2013-11-22 | 1,787949 | +0,07% |
| 2013-11-21 | 1,786761 | +1,51% |
| 2013-11-20 | 1,760198 | -0,28% |
| 2013-11-19 | 1,765070 | -0,37% |
| 2013-11-18 | 1,771682 | -1,16% |
| 2013-11-15 | 1,792448 | +0,57% |
| 2013-11-14 | 1,782307 | -0,06% |
| 2013-11-13 | 1,783314 | +0,51% |
| 2013-11-12 | 1,774213 | +0,47% |
| 2013-11-11 | 1,765926 | +0,66% |
| 2013-11-08 | 1,754370 | +1,75% |
| 2013-11-07 | 1,724194 | -1,29% |
| 2013-11-06 | 1,746755 | +0,53% |
| 2013-11-05 | 1,737465 | -0,18% |
| 2013-11-04 | 1,740546 | +2,42% |
| 2013-10-31 | 1,699404 | +0,39% |
| 2013-10-30 | 1,692811 | +0,03% |
| 2013-10-29 | 1,692322 | +0,95% |
| 2013-10-28 | 1,676454 | +0,08% |
| 2013-10-25 | 1,675126 | 0,00% |
| 2013-10-24 | 1,675170 | -1,31% |
| 2013-10-22 | 1,697361 | +0,64% |
| 2013-10-21 | 1,686535 | -0,04% |
| 2013-10-18 | 1,687262 | -0,31% |
| 2013-10-17 | 1,692512 | -0,10% |
| 2013-10-16 | 1,694209 | +1,43% |
| 2013-10-15 | 1,670279 | -0,41% |
| 2013-10-14 | 1,677112 | +0,73% |
| 2013-10-11 | 1,664979 | +0,00% |
| 2013-10-10 | 1,664916 | +1,84% |
| 2013-10-09 | 1,634825 | +0,52% |
| 2013-10-08 | 1,626362 | -1,46% |
| 2013-10-07 | 1,650465 | -0,55% |
| 2013-10-04 | 1,659533 | +0,84% |
| 2013-10-03 | 1,645775 | -1,68% |
| 2013-10-02 | 1,673831 | +0,36% |
| 2013-10-01 | 1,667872 | -0,45% |
| 2013-09-30 | 1,675414 | -0,96% |
| 2013-09-27 | 1,691577 | -0,26% |
| 2013-09-26 | 1,696028 | +0,03% |
| 2013-09-25 | 1,695489 | -0,06% |
| 2013-09-24 | 1,696472 | +0,27% |
| 2013-09-23 | 1,691858 | -0,46% |
| 2013-09-20 | 1,699635 | +0,17% |
| 2013-09-19 | 1,696672 | -2,18% |
| 2013-09-18 | 1,734497 | +0,67% |
| 2013-09-17 | 1,722951 | +0,46% |
| 2013-09-16 | 1,715032 | -0,49% |
| 2013-09-13 | 1,723507 | +0,05% |
| 2013-09-12 | 1,722692 | +0,41% |
| 2013-09-11 | 1,715583 | -0,05% |
| 2013-09-10 | 1,716481 | +0,07% |
| 2013-09-09 | 1,715338 | +0,09% |
| 2013-09-06 | 1,713842 | +0,39% |
| 2013-09-05 | 1,707250 | +0,17% |
| 2013-09-04 | 1,704347 | +0,88% |
| 2013-09-03 | 1,689529 | +1,05% |
| 2013-09-02 | 1,672020 | -0,02% |
| 2013-08-30 | 1,672400 | -0,11% |
| 2013-08-29 | 1,674274 | +0,63% |
| 2013-08-28 | 1,663813 | +0,51% |
| 2013-08-27 | 1,655361 | -0,79% |
| 2013-08-26 | 1,668569 | -0,33% |
| 2013-08-23 | 1,674075 | -0,32% |
| 2013-08-22 | 1,679407 | +0,93% |
| 2013-08-21 | 1,664012 | -0,84% |
| 2013-08-16 | 1,678063 | -0,77% |
| 2013-08-15 | 1,691099 | -1,35% |
| 2013-08-14 | 1,714314 | -0,10% |
| 2013-08-13 | 1,716106 | +0,77% |
| 2013-08-12 | 1,702994 | +0,27% |
| 2013-08-09 | 1,698412 | -0,89% |
| 2013-08-08 | 1,713693 | -0,41% |
| 2013-08-07 | 1,720731 | -0,20% |
| 2013-08-06 | 1,724149 | -0,25% |
| 2013-08-05 | 1,728481 | -1,28% |
| 2013-08-02 | 1,750907 | +0,80% |
| 2013-08-01 | 1,737058 | +1,13% |
| 2013-07-31 | 1,717585 | +0,15% |
| 2013-07-30 | 1,715080 | +0,60% |
| 2013-07-29 | 1,704881 | +0,10% |
| 2013-07-26 | 1,703163 | -0,61% |
| 2013-07-25 | 1,713578 | +0,41% |
| 2013-07-24 | 1,706550 | -0,05% |
| 2013-07-23 | 1,707349 | -0,26% |
| 2013-07-22 | 1,711781 | -0,25% |
| 2013-07-19 | 1,716140 | +0,46% |
| 2013-07-18 | 1,708273 | +1,00% |
| 2013-07-17 | 1,691410 | -0,06% |
| 2013-07-16 | 1,692366 | -0,35% |
| 2013-07-15 | 1,698346 | +0,15% |
| 2013-07-12 | 1,695851 | -0,12% |
| 2013-07-11 | 1,697842 | -0,52% |
| 2013-07-10 | 1,706783 | +0,33% |
| 2013-07-09 | 1,701152 | -0,01% |
| 2013-07-08 | 1,701283 | +1,10% |
| 2013-07-05 | 1,682798 | +1,67% |
| 2013-07-04 | 1,655138 | -0,19% |
| 2013-07-03 | 1,658347 | +0,81% |
| 2013-07-02 | 1,644995 | -0,10% |
| 2013-07-01 | 1,646634 | +0,25% |
| 2013-06-28 | 1,642519 | -0,60% |
| 2013-06-27 | 1,652473 | +0,06% |
| 2013-06-26 | 1,651487 | +1,89% |
| 2013-06-25 | 1,620803 | -0,74% |
| 2013-06-24 | 1,632852 | +0,29% |
| 2013-06-21 | 1,628196 | -0,17% |
| 2013-06-20 | 1,631013 | +0,63% |
| 2013-06-19 | 1,620788 | -0,31% |
| 2013-06-18 | 1,625852 | +0,52% |
| 2013-06-17 | 1,617368 | +0,40% |
| 2013-06-14 | 1,610863 | -1,82% |
| 2013-06-13 | 1,640728 | +0,45% |
| 2013-06-12 | 1,633407 | -1,93% |
| 2013-06-11 | 1,665541 | -0,09% |
| 2013-06-07 | 1,666996 | +0,44% |
| 2013-06-06 | 1,659659 | +1,18% |
| 2013-06-05 | 1,640281 | -0,96% |
| 2013-06-04 | 1,656244 | -1,72% |
| 2013-06-03 | 1,685271 | +0,05% |
| 2013-05-31 | 1,684483 | +0,82% |
| 2013-05-30 | 1,670802 | +0,11% |
| 2013-05-29 | 1,669024 | -0,69% |
| 2013-05-28 | 1,680670 | +0,78% |
| 2013-05-27 | 1,667680 | -0,14% |
| 2013-05-24 | 1,670070 | -1,32% |
| 2013-05-23 | 1,692331 | +0,98% |
| 2013-05-22 | 1,675875 | -1,56% |
| 2013-05-21 | 1,702378 | -0,34% |
| 2013-05-17 | 1,708181 | +0,89% |
| 2013-05-16 | 1,693076 | -0,20% |
| 2013-05-15 | 1,696424 | -0,03% |
| 2013-05-14 | 1,696915 | +1,35% |
| 2013-05-13 | 1,674297 | +0,63% |
| 2013-05-10 | 1,663781 | +1,34% |
| 2013-05-09 | 1,641738 | -0,77% |
| 2013-05-08 | 1,654535 | -0,95% |
| 2013-05-07 | 1,670434 | +1,02% |
| 2013-05-06 | 1,653515 | +0,56% |
| 2013-05-03 | 1,644306 | +0,60% |
| 2013-05-02 | 1,634540 | -1,56% |
| 2013-04-30 | 1,660403 | +0,16% |
| 2013-04-29 | 1,657754 | -0,06% |
| 2013-04-26 | 1,658786 | +0,18% |
| 2013-04-25 | 1,655831 | +0,57% |
| 2013-04-24 | 1,646446 | -0,44% |
| 2013-04-23 | 1,653802 | +1,97% |
| 2013-04-22 | 1,621816 | +0,80% |
| 2013-04-19 | 1,609021 | +0,86% |
| 2013-04-18 | 1,595283 | +1,46% |
| 2013-04-17 | 1,572359 | -2,70% |
| 2013-04-16 | 1,615994 | +1,27% |
| 2013-04-15 | 1,595800 | -2,40% |
| 2013-04-12 | 1,634969 | -0,14% |
| 2013-04-11 | 1,637187 | +0,58% |
| 2013-04-10 | 1,627672 | +0,44% |
| 2013-04-09 | 1,620540 | +0,07% |
| 2013-04-08 | 1,619395 | -1,26% |
| 2013-04-05 | 1,640140 | -1,84% |
| 2013-04-04 | 1,670897 | +0,88% |
| 2013-04-03 | 1,656302 | -1,05% |
| 2013-04-02 | 1,673863 | -1,21% |
| 2013-03-28 | 1,694400 | +0,67% |
| 2013-03-27 | 1,683070 | -0,06% |
| 2013-03-26 | 1,684125 | +1,74% |
| 2013-03-25 | 1,655317 | -1,52% |
| 2013-03-22 | 1,680949 | +1,12% |
| 2013-03-21 | 1,662300 | -0,23% |
| 2013-03-20 | 1,666140 | +0,58% |
| 2013-03-19 | 1,656490 | -0,86% |
| 2013-03-18 | 1,670900 | -0,10% |
| 2013-03-14 | 1,672648 | +0,13% |
| 2013-03-13 | 1,670455 | -0,53% |
| 2013-03-12 | 1,679326 | +0,74% |
| 2013-03-11 | 1,667062 | +2,48% |
| 2013-03-08 | 1,626720 | -0,45% |
| 2013-03-07 | 1,634087 | -0,23% |
| 2013-03-06 | 1,637879 | +0,96% |
| 2013-03-05 | 1,622325 | +0,63% |
| 2013-03-04 | 1,612242 | +0,86% |
| 2013-03-01 | 1,598428 | +0,50% |
| 2013-02-28 | 1,590535 | +0,38% |
| 2013-02-27 | 1,584504 | +2,09% |
| 2013-02-26 | 1,552096 | -0,28% |
| 2013-02-25 | 1,556499 | +0,03% |
| 2013-02-22 | 1,556048 | -0,17% |
| 2013-02-21 | 1,558692 | +0,97% |
| 2013-02-20 | 1,543702 | -0,46% |
| 2013-02-19 | 1,550870 | -0,09% |
| 2013-02-18 | 1,552333 | -0,37% |
| 2013-02-15 | 1,558074 | +0,30% |
| 2013-02-14 | 1,553456 | +1,57% |
| 2013-02-13 | 1,529499 | -1,11% |
| 2013-02-12 | 1,546602 | +0,30% |
| 2013-02-11 | 1,541961 | -0,04% |
| 2013-02-08 | 1,542644 | +0,48% |
| 2013-02-07 | 1,535298 | -0,08% |
| 2013-02-06 | 1,536515 | +0,80% |
| 2013-02-05 | 1,524246 | +0,20% |
| 2013-02-04 | 1,521178 | +0,97% |
| 2013-02-01 | 1,506573 | -0,66% |
| 2013-01-31 | 1,516530 | -1,42% |
| 2013-01-30 | 1,538330 | -1,10% |
| 2013-01-29 | 1,555458 | +0,22% |
| 2013-01-28 | 1,552083 | +0,08% |
| 2013-01-25 | 1,550870 | +0,26% |
| 2013-01-24 | 1,546840 | +0,30% |
| 2013-01-23 | 1,542225 | +0,26% |
| 2013-01-22 | 1,538151 | +0,66% |
| 2013-01-21 | 1,528083 | +0,36% |
| 2013-01-18 | 1,522530 | +0,65% |
| 2013-01-17 | 1,512726 | -1,31% |
| 2013-01-11 | 1,532840 | +1,24% |
| 2013-01-10 | 1,514024 | -0,45% |
| 2013-01-09 | 1,520891 | -0,04% |
| 2013-01-08 | 1,521547 | -0,40% |
| 2013-01-07 | 1,527700 | +0,10% |
| 2013-01-04 | 1,526119 | +0,76% |
| 2013-01-03 | 1,514549 | +1,84% |
| 2013-01-02 | 1,487204 | +1,75% |
| 2012-12-28 | 1,461673 | -0,50% |
| 2012-12-27 | 1,468988 | +0,38% |
| 2012-12-21 | 1,463486 | +0,48% |
| 2012-12-20 | 1,456458 | -0,49% |
| 2012-12-19 | 1,463687 | -0,45% |
| 2012-12-18 | 1,470337 | +2,27% |
| 2012-12-17 | 1,437730 | -0,35% |
| 2012-12-14 | 1,442819 | -0,40% |
| 2012-12-13 | 1,448659 | -0,20% |
| 2012-12-12 | 1,451581 | +0,08% |
| 2012-12-11 | 1,450366 | -0,71% |
| 2012-12-10 | 1,460750 | +0,63% |
| 2012-12-07 | 1,451659 | +1,54% |
| 2012-12-06 | 1,429629 | +0,38% |
| 2012-12-05 | 1,424220 | +0,27% |
| 2012-12-04 | 1,420439 | -0,56% |
| 2012-12-03 | 1,428478 | -0,04% |
| 2012-11-30 | 1,428997 | +0,68% |
| 2012-11-29 | 1,419298 | -0,53% |
| 2012-11-28 | 1,426869 | +0,13% |
| 2012-11-27 | 1,425049 | -0,41% |
| 2012-11-26 | 1,430867 | +0,95% |
| 2012-11-23 | 1,417404 | -0,76% |
| 2012-11-21 | 1,428305 | -0,08% |
| 2012-11-20 | 1,429397 | +0,21% |
| 2012-11-19 | 1,426409 | +0,29% |
| 2012-11-16 | 1,422258 | +0,08% |
| 2012-11-15 | 1,421169 | -1,11% |
| 2012-11-14 | 1,437071 | -1,08% |
| 2012-11-13 | 1,452719 | +0,92% |
| 2012-11-12 | 1,439535 | +0,13% |
| 2012-11-09 | 1,437664 | -0,89% |
| 2012-11-08 | 1,450540 | -0,20% |
| 2012-11-07 | 1,453449 | -0,65% |
| 2012-11-06 | 1,463020 | +0,70% |
| 2012-11-05 | 1,452875 | +0,90% |
| 2012-10-31 | 1,439876 | -0,46% |
| 2012-10-30 | 1,446568 | +0,14% |
| 2012-10-29 | 1,444507 | +0,61% |
| 2012-10-26 | 1,435703 | +1,59% |
| 2012-10-25 | 1,413200 | -1,23% |
| 2012-10-24 | 1,430861 | -0,74% |
| 2012-10-19 | 1,441485 | +0,62% |
| 2012-10-18 | 1,432598 | -0,53% |
| 2012-10-17 | 1,440244 | +0,65% |
| 2012-10-16 | 1,430964 | -0,02% |
| 2012-10-15 | 1,431213 | -0,81% |
| 2012-10-12 | 1,442903 | -1,00% |
| 2012-10-11 | 1,457468 | -0,72% |
| 2012-10-10 | 1,468083 | -0,78% |
| 2012-10-09 | 1,479615 | -0,28% |
| 2012-10-08 | 1,483813 | +0,68% |
| 2012-10-05 | 1,473862 | -0,91% |
| 2012-10-03 | 1,487432 | +0,12% |
| 2012-10-02 | 1,485701 | +0,55% |
| 2012-10-01 | 1,477620 | +0,45% |
| 2012-09-28 | 1,471069 | -0,38% |
| 2012-09-27 | 1,476719 | -0,33% |
| 2012-09-26 | 1,481557 | +0,18% |
| 2012-09-25 | 1,478942 | -0,62% |
| 2012-09-24 | 1,488096 | +1,61% |
| 2012-09-21 | 1,464484 | -1,53% |
| 2012-09-20 | 1,487241 | +0,68% |
| 2012-09-19 | 1,477230 | +0,24% |
| 2012-09-18 | 1,473647 | +0,36% |
| 2012-09-17 | 1,468360 | +0,27% |
| 2012-09-14 | 1,464394 | -0,75% |
| 2012-09-13 | 1,475499 | +0,93% |
| 2012-09-12 | 1,461936 | -1,31% |
| 2012-09-11 | 1,481341 | -0,67% |
| 2012-09-10 | 1,491290 | -1,40% |
| 2012-09-07 | 1,512392 | +1,93% |
| 2012-09-06 | 1,483798 | -0,63% |
| 2012-09-05 | 1,493138 | +1,01% |
| 2012-09-04 | 1,478239 | -0,49% |
| 2012-09-03 | 1,485575 | +0,60% |
| 2012-08-31 | 1,476678 | -0,83% |
| 2012-08-30 | 1,489002 | +0,56% |
| 2012-08-29 | 1,480652 | +1,25% |
| 2012-08-28 | 1,462355 | +0,45% |
| 2012-08-27 | 1,455797 | +0,05% |
| 2012-08-24 | 1,455124 | +0,18% |
| 2012-08-23 | 1,452547 | -0,80% |
| 2012-08-22 | 1,464262 | -0,53% |
| 2012-08-21 | 1,471994 | -1,16% |
| 2012-08-17 | 1,489328 | -0,17% |
| 2012-08-16 | 1,491825 | +0,45% |
| 2012-08-15 | 1,485200 | +0,25% |
| 2012-08-14 | 1,481450 | -0,56% |
| 2012-08-13 | 1,489764 | +0,11% |
| 2012-08-10 | 1,488193 | +0,82% |
| 2012-08-09 | 1,476148 | +0,31% |
| 2012-08-08 | 1,471550 | +1,01% |
| 2012-08-07 | 1,456826 | +0,24% |
| 2012-08-06 | 1,453292 | -0,76% |
| 2012-08-03 | 1,464459 | -0,28% |
| 2012-08-02 | 1,468547 | +0,10% |
| 2012-08-01 | 1,467131 | -0,34% |
| 2012-07-31 | 1,472091 | -1,19% |
| 2012-07-30 | 1,489879 | +0,24% |
| 2012-07-27 | 1,486376 | -0,47% |
| 2012-07-26 | 1,493397 | -0,14% |
| 2012-07-25 | 1,495483 | -0,31% |
| 2012-07-24 | 1,500158 | -1,06% |
| 2012-07-23 | 1,516242 | +1,31% |
| 2012-07-20 | 1,496619 | +0,23% |
| 2012-07-19 | 1,493243 | +0,21% |
| 2012-07-18 | 1,490106 | +2,01% |
| 2012-07-17 | 1,460674 | -1,17% |
| 2012-07-16 | 1,478040 | +0,63% |
| 2012-07-13 | 1,468843 | +0,39% |
| 2012-07-12 | 1,463105 | +1,08% |
| 2012-07-11 | 1,447489 | -0,24% |
| 2012-07-10 | 1,450986 | -1,64% |
| 2012-07-09 | 1,475246 | +1,31% |
| 2012-07-06 | 1,456222 | +0,21% |
| 2012-07-05 | 1,453122 | +1,40% |
| 2012-07-04 | 1,433102 | +0,51% |
| 2012-07-03 | 1,425887 | +0,96% |
| 2012-07-02 | 1,412389 | -0,27% |
| 2012-06-29 | 1,416253 | -0,38% |
| 2012-06-28 | 1,421684 | +1,90% |
| 2012-06-27 | 1,395114 | +0,27% |
| 2012-06-26 | 1,391414 | -1,33% |
| 2012-06-25 | 1,410176 | +0,68% |
| 2012-06-22 | 1,400716 | +0,08% |
| 2012-06-21 | 1,399610 | -1,29% |
| 2012-06-20 | 1,417967 | -0,78% |
| 2012-06-19 | 1,429121 | -0,24% |
| 2012-06-18 | 1,432577 | -0,47% |
| 2012-06-15 | 1,439320 | -0,43% |
| 2012-06-14 | 1,445517 | -0,34% |
| 2012-06-13 | 1,450471 | +0,71% |
| 2012-06-12 | 1,440290 | +0,44% |
| 2012-06-11 | 1,434017 | -1,64% |
| 2012-06-08 | 1,457905 | +1,61% |
| 2012-06-07 | 1,434826 | -0,01% |
| 2012-06-06 | 1,435024 | -1,83% |
| 2012-06-05 | 1,461795 | -1,01% |
| 2012-06-04 | 1,476659 | -1,12% |
| 2012-06-01 | 1,493410 | +1,16% |
| 2012-05-31 | 1,476324 | -0,39% |
| 2012-05-30 | 1,482151 | +1,41% |
| 2012-05-29 | 1,461534 | +0,00% |
| 2012-05-25 | 1,461465 | -0,54% |
| 2012-05-24 | 1,469388 | +0,45% |
| 2012-05-23 | 1,462779 | +2,85% |
| 2012-05-22 | 1,422309 | +0,97% |
| 2012-05-21 | 1,408682 | -1,62% |
| 2012-05-18 | 1,431848 | -0,42% |
| 2012-05-17 | 1,437896 | -0,31% |
| 2012-05-16 | 1,442430 | +1,83% |
| 2012-05-15 | 1,416499 | -0,78% |
| 2012-05-14 | 1,427647 | +1,13% |
| 2012-05-11 | 1,411684 | +0,06% |
| 2012-05-10 | 1,410807 | +0,29% |
| 2012-05-09 | 1,406685 | +0,32% |
| 2012-05-08 | 1,402234 | -0,95% |
| 2012-05-07 | 1,415730 | +1,20% |
| 2012-05-04 | 1,398958 | -0,56% |
| 2012-05-03 | 1,406849 | -0,09% |
| 2012-05-02 | 1,408050 | -0,59% |
| 2012-04-27 | 1,416399 | +0,86% |
| 2012-04-26 | 1,404267 | -0,65% |
| 2012-04-25 | 1,413423 | -2,04% |
| 2012-04-24 | 1,442846 | -0,81% |
| 2012-04-23 | 1,454634 | -0,17% |
| 2012-04-19 | 1,457069 | -0,49% |
| 2012-04-18 | 1,464276 | +1,34% |
| 2012-04-17 | 1,444844 | -1,25% |
| 2012-04-16 | 1,463150 | +0,62% |
| 2012-04-13 | 1,454178 | +0,76% |
| 2012-04-12 | 1,443279 | +0,07% |
| 2012-04-11 | 1,442224 | -0,46% |
| 2012-04-10 | 1,448935 | -1,47% |
| 2012-04-05 | 1,470582 | -0,07% |
| 2012-04-04 | 1,471549 | +0,96% |
| 2012-04-03 | 1,457569 | +0,77% |
| 2012-04-02 | 1,446369 | -0,30% |
| 2012-03-30 | 1,450659 | +0,61% |
| 2012-03-29 | 1,441880 | +0,09% |
| 2012-03-28 | 1,440581 | -0,03% |
| 2012-03-27 | 1,441022 | -0,77% |
| 2012-03-26 | 1,452153 | +0,60% |
| 2012-03-23 | 1,443489 | -1,03% |
| 2012-03-22 | 1,458481 | +1,43% |
| 2012-03-21 | 1,437909 | -0,95% |
| 2012-03-20 | 1,451735 | +0,05% |
| 2012-03-19 | 1,451002 | -0,90% |
| 2012-03-14 | 1,464202 | +1,21% |
| 2012-03-13 | 1,446696 | +0,48% |
| 2012-03-12 | 1,439840 | +0,57% |
| 2012-03-09 | 1,431618 | +0,84% |
| 2012-03-08 | 1,419682 | +0,16% |
| 2012-03-07 | 1,417345 | -0,68% |
| 2012-03-06 | 1,427074 | -0,08% |
| 2012-03-05 | 1,428178 | +1,40% |
| 2012-03-02 | 1,408522 | +1,03% |
| 2012-03-01 | 1,394112 | -0,16% |
| 2012-02-29 | 1,396415 | -0,43% |
| 2012-02-28 | 1,402424 | -0,53% |
| 2012-02-27 | 1,409872 | +0,92% |
| 2012-02-24 | 1,397023 | +0,15% |
| 2012-02-23 | 1,394877 | -0,32% |
| 2012-02-22 | 1,399321 | +0,25% |
| 2012-02-21 | 1,395826 | -0,69% |
| 2012-02-20 | 1,405486 | -1,10% |
| 2012-02-17 | 1,421187 | -1,46% |
| 2012-02-16 | 1,442239 | +2,74% |
| 2012-02-15 | 1,403775 | -0,44% |
| 2012-02-14 | 1,410029 | +0,83% |
| 2012-02-13 | 1,398448 | -0,87% |
| 2012-02-10 | 1,410759 | +0,42% |
| 2012-02-09 | 1,404799 | +0,53% |
| 2012-02-08 | 1,397417 | -1,46% |
| 2012-02-07 | 1,418095 | -1,24% |
| 2012-02-06 | 1,435930 | +2,61% |
| 2012-02-03 | 1,399374 | -0,06% |
| 2012-02-02 | 1,400183 | +0,53% |
| 2012-02-01 | 1,392784 | +0,60% |
| 2012-01-31 | 1,384484 | -1,46% |
| 2012-01-30 | 1,404985 | +0,33% |
| 2012-01-27 | 1,400427 | -0,05% |
| 2012-01-26 | 1,401152 | -2,43% |
| 2012-01-25 | 1,436100 | -0,36% |
| 2012-01-24 | 1,441229 | -1,31% |
| 2012-01-23 | 1,460408 | -0,69% |
| 2012-01-20 | 1,470495 | +1,12% |
| 2012-01-19 | 1,454229 | -0,96% |
| 2012-01-18 | 1,468263 | -1,09% |
| 2012-01-17 | 1,484488 | -0,67% |
| 2012-01-16 | 1,494438 | +1,27% |
| 2012-01-13 | 1,475647 | -0,78% |
| 2012-01-12 | 1,487233 | -0,06% |
| 2012-01-11 | 1,488081 | -0,22% |
| 2012-01-10 | 1,491288 | +0,49% |
| 2012-01-09 | 1,483963 | -0,67% |
| 2012-01-06 | 1,493911 | -1,14% |
| 2012-01-05 | 1,511191 | +2,12% |
| 2012-01-04 | 1,479800 | +2,57% |
| 2012-01-03 | 1,442789 | +0,89% |
| 2011-12-30 | 1,430121 | +0,83% |
| 2011-12-29 | 1,418385 | +1,57% |
| 2011-12-28 | 1,396409 | +0,18% |
| 2011-12-27 | 1,393943 | – |