Aktuális árfolyam
1,3771
2015-03-31
Eszközérték
756 M
Forint
Hozam (1 év)
+10,56%
Évesített hozam (CAGR)
+3,38%
Maximum ár
1,4899
Minimum ár
1,1500
Volatilitás
13,60%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-03-31 | 1,377127 | +0,24% |
| 2015-03-30 | 1,373801 | -0,36% |
| 2015-03-27 | 1,378701 | +1,07% |
| 2015-03-26 | 1,364105 | -0,65% |
| 2015-03-25 | 1,373053 | -2,22% |
| 2015-03-24 | 1,404247 | -0,42% |
| 2015-03-23 | 1,410118 | -0,57% |
| 2015-03-20 | 1,418208 | +0,92% |
| 2015-03-19 | 1,405286 | -1,45% |
| 2015-03-18 | 1,425961 | +0,99% |
| 2015-03-17 | 1,411961 | 0,00% |
| 2015-03-16 | 1,412017 | +0,79% |
| 2015-03-13 | 1,401002 | -0,22% |
| 2015-03-12 | 1,404121 | -0,44% |
| 2015-03-11 | 1,410396 | +0,90% |
| 2015-03-10 | 1,397779 | +0,60% |
| 2015-03-09 | 1,389473 | -0,38% |
| 2015-03-06 | 1,394794 | +0,06% |
| 2015-03-05 | 1,394014 | -0,29% |
| 2015-03-04 | 1,398008 | +0,02% |
| 2015-03-03 | 1,397774 | -0,33% |
| 2015-03-02 | 1,402416 | -0,55% |
| 2015-02-27 | 1,410167 | +0,04% |
| 2015-02-26 | 1,409613 | -0,48% |
| 2015-02-25 | 1,416370 | +0,22% |
| 2015-02-24 | 1,413249 | +0,16% |
| 2015-02-23 | 1,411037 | +0,13% |
| 2015-02-20 | 1,409165 | +0,23% |
| 2015-02-18 | 1,405945 | +0,04% |
| 2015-02-17 | 1,405394 | -0,35% |
| 2015-02-13 | 1,410397 | +0,94% |
| 2015-02-12 | 1,397284 | +0,73% |
| 2015-02-11 | 1,387169 | -1,43% |
| 2015-02-10 | 1,407348 | +0,48% |
| 2015-02-09 | 1,400614 | -0,26% |
| 2015-02-06 | 1,404218 | -1,49% |
| 2015-02-05 | 1,425521 | +0,68% |
| 2015-02-04 | 1,415932 | -1,94% |
| 2015-02-03 | 1,443897 | +2,11% |
| 2015-02-02 | 1,413998 | +0,46% |
| 2015-01-30 | 1,407539 | -0,89% |
| 2015-01-29 | 1,420216 | -0,47% |
| 2015-01-28 | 1,426940 | -1,15% |
| 2015-01-27 | 1,443473 | -0,08% |
| 2015-01-26 | 1,444607 | -0,59% |
| 2015-01-23 | 1,453202 | +3,11% |
| 2015-01-22 | 1,409420 | +0,51% |
| 2015-01-21 | 1,402212 | +1,14% |
| 2015-01-20 | 1,386405 | -0,57% |
| 2015-01-16 | 1,394335 | +0,61% |
| 2015-01-15 | 1,385844 | +2,24% |
| 2015-01-14 | 1,355486 | +0,12% |
| 2015-01-13 | 1,353892 | +0,93% |
| 2015-01-12 | 1,341444 | -0,15% |
| 2015-01-09 | 1,343474 | -0,23% |
| 2015-01-08 | 1,346622 | +1,45% |
| 2015-01-07 | 1,327365 | +2,42% |
| 2015-01-06 | 1,296017 | +0,78% |
| 2015-01-05 | 1,285994 | +0,40% |
| 2014-12-30 | 1,280855 | -0,22% |
| 2014-12-29 | 1,283652 | +1,59% |
| 2014-12-23 | 1,263558 | -0,79% |
| 2014-12-22 | 1,273609 | +0,92% |
| 2014-12-19 | 1,262031 | +0,76% |
| 2014-12-18 | 1,252471 | +4,91% |
| 2014-12-17 | 1,193859 | +1,79% |
| 2014-12-15 | 1,172921 | -6,36% |
| 2014-12-12 | 1,252652 | -2,22% |
| 2014-12-11 | 1,281156 | -2,26% |
| 2014-12-10 | 1,310756 | +0,81% |
| 2014-12-09 | 1,300245 | -1,74% |
| 2014-12-08 | 1,323303 | -2,31% |
| 2014-12-05 | 1,354646 | -1,37% |
| 2014-12-04 | 1,373425 | -0,56% |
| 2014-12-03 | 1,381146 | +0,93% |
| 2014-12-02 | 1,368395 | +0,04% |
| 2014-12-01 | 1,367895 | -2,00% |
| 2014-11-28 | 1,395748 | +0,15% |
| 2014-11-26 | 1,393591 | +0,03% |
| 2014-11-25 | 1,393172 | -0,43% |
| 2014-11-24 | 1,399144 | +0,56% |
| 2014-11-21 | 1,391325 | +2,76% |
| 2014-11-20 | 1,353937 | -0,05% |
| 2014-11-19 | 1,354667 | -0,14% |
| 2014-11-18 | 1,356520 | +0,22% |
| 2014-11-17 | 1,353476 | +0,22% |
| 2014-11-14 | 1,350440 | -0,60% |
| 2014-11-12 | 1,358639 | +0,35% |
| 2014-11-11 | 1,353870 | -0,06% |
| 2014-11-10 | 1,354706 | -0,20% |
| 2014-11-07 | 1,357384 | -0,59% |
| 2014-11-06 | 1,365433 | -1,11% |
| 2014-11-05 | 1,380760 | -0,76% |
| 2014-11-04 | 1,391386 | -0,28% |
| 2014-11-03 | 1,395242 | +0,13% |
| 2014-10-31 | 1,393406 | +0,75% |
| 2014-10-30 | 1,383089 | +2,13% |
| 2014-10-28 | 1,354278 | +1,11% |
| 2014-10-27 | 1,339352 | +0,50% |
| 2014-10-22 | 1,332714 | +0,14% |
| 2014-10-21 | 1,330836 | +0,13% |
| 2014-10-20 | 1,329172 | +0,85% |
| 2014-10-17 | 1,318024 | +0,57% |
| 2014-10-16 | 1,310511 | -1,24% |
| 2014-10-15 | 1,327009 | -0,10% |
| 2014-10-14 | 1,328372 | +0,42% |
| 2014-10-13 | 1,322794 | +0,33% |
| 2014-10-10 | 1,318386 | -1,69% |
| 2014-10-09 | 1,341073 | -0,50% |
| 2014-10-08 | 1,347746 | +0,08% |
| 2014-10-03 | 1,346625 | +0,06% |
| 2014-10-02 | 1,345860 | -1,36% |
| 2014-10-01 | 1,364397 | -0,30% |
| 2014-09-30 | 1,368561 | -0,30% |
| 2014-09-29 | 1,372615 | -0,08% |
| 2014-09-26 | 1,373774 | -0,36% |
| 2014-09-25 | 1,378689 | +0,24% |
| 2014-09-23 | 1,375431 | -1,00% |
| 2014-09-22 | 1,389331 | -1,20% |
| 2014-09-19 | 1,406152 | -0,48% |
| 2014-09-18 | 1,412977 | -0,67% |
| 2014-09-17 | 1,422485 | -0,12% |
| 2014-09-16 | 1,424131 | -0,07% |
| 2014-09-15 | 1,425158 | -0,75% |
| 2014-09-12 | 1,435998 | -0,67% |
| 2014-09-11 | 1,445677 | -0,92% |
| 2014-09-10 | 1,459164 | -1,55% |
| 2014-09-09 | 1,482179 | -0,27% |
| 2014-09-08 | 1,486168 | -0,25% |
| 2014-09-05 | 1,489941 | +1,43% |
| 2014-09-04 | 1,468875 | -0,23% |
| 2014-09-03 | 1,472194 | +1,12% |
| 2014-09-02 | 1,455832 | +0,00% |
| 2014-08-29 | 1,455832 | +0,94% |
| 2014-08-28 | 1,442309 | -0,67% |
| 2014-08-27 | 1,452100 | +0,34% |
| 2014-08-26 | 1,447197 | +0,27% |
| 2014-08-25 | 1,443240 | +0,44% |
| 2014-08-22 | 1,436947 | -0,51% |
| 2014-08-21 | 1,444297 | +0,54% |
| 2014-08-19 | 1,436555 | +0,78% |
| 2014-08-18 | 1,425402 | +0,91% |
| 2014-08-15 | 1,412614 | -0,68% |
| 2014-08-14 | 1,422335 | +0,17% |
| 2014-08-13 | 1,419937 | +0,09% |
| 2014-08-12 | 1,418662 | +0,66% |
| 2014-08-11 | 1,409327 | +0,88% |
| 2014-08-08 | 1,397101 | -0,40% |
| 2014-08-07 | 1,402732 | -0,45% |
| 2014-08-06 | 1,409047 | +0,05% |
| 2014-08-05 | 1,408382 | +0,56% |
| 2014-08-04 | 1,400532 | +0,55% |
| 2014-08-01 | 1,392814 | +0,22% |
| 2014-07-31 | 1,389780 | -0,35% |
| 2014-07-25 | 1,394724 | -0,33% |
| 2014-07-24 | 1,399362 | -0,16% |
| 2014-07-23 | 1,401569 | -0,33% |
| 2014-07-22 | 1,406145 | +0,43% |
| 2014-07-21 | 1,400088 | +0,42% |
| 2014-07-18 | 1,394266 | +0,43% |
| 2014-07-17 | 1,388316 | -0,78% |
| 2014-07-16 | 1,399278 | +0,69% |
| 2014-07-15 | 1,389658 | +0,36% |
| 2014-07-14 | 1,384651 | +0,18% |
| 2014-07-11 | 1,382228 | +0,49% |
| 2014-07-10 | 1,375433 | -0,52% |
| 2014-07-08 | 1,382609 | -0,13% |
| 2014-07-07 | 1,384440 | +0,57% |
| 2014-07-03 | 1,376604 | +0,68% |
| 2014-07-02 | 1,367328 | +0,63% |
| 2014-07-01 | 1,358779 | -0,16% |
| 2014-06-30 | 1,360963 | +0,58% |
| 2014-06-27 | 1,353099 | +0,58% |
| 2014-06-26 | 1,345293 | +0,51% |
| 2014-06-25 | 1,338499 | -0,59% |
| 2014-06-24 | 1,346400 | +0,25% |
| 2014-06-23 | 1,343093 | -0,19% |
| 2014-06-20 | 1,345713 | -0,10% |
| 2014-06-19 | 1,347054 | -0,62% |
| 2014-06-18 | 1,355525 | +0,17% |
| 2014-06-17 | 1,353208 | +0,08% |
| 2014-06-16 | 1,352159 | -0,29% |
| 2014-06-13 | 1,356143 | -0,05% |
| 2014-06-12 | 1,356835 | +0,04% |
| 2014-06-11 | 1,356275 | +0,21% |
| 2014-06-10 | 1,353383 | +1,26% |
| 2014-06-06 | 1,336508 | +0,57% |
| 2014-06-05 | 1,328965 | +0,49% |
| 2014-06-04 | 1,322515 | +0,12% |
| 2014-06-03 | 1,320864 | +0,60% |
| 2014-06-02 | 1,312980 | +0,51% |
| 2014-05-30 | 1,306378 | -1,28% |
| 2014-05-29 | 1,323355 | -0,15% |
| 2014-05-28 | 1,325359 | +0,79% |
| 2014-05-27 | 1,314912 | -0,57% |
| 2014-05-26 | 1,322491 | -0,32% |
| 2014-05-23 | 1,326768 | +0,29% |
| 2014-05-22 | 1,322984 | +0,46% |
| 2014-05-21 | 1,316876 | +0,17% |
| 2014-05-20 | 1,314631 | -0,15% |
| 2014-05-19 | 1,316549 | -0,13% |
| 2014-05-16 | 1,318268 | +2,12% |
| 2014-05-15 | 1,290902 | -1,34% |
| 2014-05-14 | 1,308442 | +0,97% |
| 2014-05-13 | 1,295936 | +0,82% |
| 2014-05-12 | 1,285398 | +1,26% |
| 2014-05-09 | 1,269392 | +0,37% |
| 2014-05-08 | 1,264762 | -0,37% |
| 2014-05-07 | 1,269486 | +0,03% |
| 2014-05-06 | 1,269070 | +0,30% |
| 2014-05-05 | 1,265286 | -0,05% |
| 2014-04-30 | 1,265926 | -1,08% |
| 2014-04-29 | 1,279695 | +1,13% |
| 2014-04-28 | 1,265384 | +0,33% |
| 2014-04-25 | 1,261164 | -1,09% |
| 2014-04-24 | 1,275057 | +0,43% |
| 2014-04-23 | 1,269597 | -1,02% |
| 2014-04-22 | 1,282729 | -0,12% |
| 2014-04-18 | 1,284270 | -0,31% |
| 2014-04-17 | 1,288208 | +0,76% |
| 2014-04-16 | 1,278447 | +1,27% |
| 2014-04-15 | 1,262445 | -1,68% |
| 2014-04-14 | 1,284014 | +1,10% |
| 2014-04-11 | 1,270097 | -0,65% |
| 2014-04-10 | 1,278355 | -0,15% |
| 2014-04-09 | 1,280223 | -0,20% |
| 2014-04-08 | 1,282794 | +0,10% |
| 2014-04-07 | 1,281561 | -0,28% |
| 2014-04-04 | 1,285129 | +0,39% |
| 2014-04-03 | 1,280151 | +0,08% |
| 2014-04-02 | 1,279102 | +0,27% |
| 2014-04-01 | 1,275657 | +0,49% |
| 2014-03-31 | 1,269469 | -0,48% |
| 2014-03-28 | 1,275655 | +0,20% |
| 2014-03-27 | 1,273061 | +1,19% |
| 2014-03-26 | 1,258132 | +0,84% |
| 2014-03-25 | 1,247590 | +0,15% |
| 2014-03-24 | 1,245675 | +1,08% |
| 2014-03-21 | 1,232384 | +0,27% |
| 2014-03-20 | 1,229114 | +0,61% |
| 2014-03-19 | 1,221679 | -0,56% |
| 2014-03-18 | 1,228611 | +0,69% |
| 2014-03-17 | 1,220183 | -0,47% |
| 2014-03-14 | 1,225994 | +0,59% |
| 2014-03-13 | 1,218784 | -1,26% |
| 2014-03-12 | 1,234362 | -0,30% |
| 2014-03-11 | 1,238131 | +0,03% |
| 2014-03-10 | 1,237711 | -0,18% |
| 2014-03-07 | 1,239989 | -0,23% |
| 2014-03-06 | 1,242841 | +0,25% |
| 2014-03-05 | 1,239776 | +0,03% |
| 2014-03-04 | 1,239407 | +0,23% |
| 2014-03-03 | 1,236566 | -0,73% |
| 2014-02-28 | 1,245651 | -0,19% |
| 2014-02-27 | 1,247962 | +1,32% |
| 2014-02-26 | 1,231656 | -0,53% |
| 2014-02-25 | 1,238165 | +0,16% |
| 2014-02-24 | 1,236165 | -0,39% |
| 2014-02-21 | 1,240946 | -0,18% |
| 2014-02-20 | 1,243179 | -0,01% |
| 2014-02-19 | 1,243268 | +0,82% |
| 2014-02-18 | 1,233182 | -0,36% |
| 2014-02-17 | 1,237690 | +0,94% |
| 2014-02-14 | 1,226182 | -0,84% |
| 2014-02-13 | 1,236539 | +0,78% |
| 2014-02-12 | 1,226909 | +0,64% |
| 2014-02-11 | 1,219162 | +0,03% |
| 2014-02-10 | 1,218797 | +0,12% |
| 2014-02-07 | 1,217352 | +0,58% |
| 2014-02-06 | 1,210392 | +0,79% |
| 2014-02-05 | 1,200911 | -0,93% |
| 2014-02-04 | 1,212161 | -1,26% |
| 2014-02-03 | 1,227661 | +0,02% |
| 2014-01-31 | 1,227362 | +0,02% |
| 2014-01-30 | 1,227062 | +1,75% |
| 2014-01-29 | 1,205979 | +0,63% |
| 2014-01-28 | 1,198456 | -0,64% |
| 2014-01-27 | 1,206144 | -1,70% |
| 2014-01-24 | 1,226960 | -1,18% |
| 2014-01-23 | 1,241551 | -0,38% |
| 2014-01-22 | 1,246237 | -0,09% |
| 2014-01-21 | 1,247405 | +0,71% |
| 2014-01-20 | 1,238657 | +0,46% |
| 2014-01-17 | 1,233010 | -0,23% |
| 2014-01-16 | 1,235814 | -0,01% |
| 2014-01-15 | 1,235991 | +0,66% |
| 2014-01-14 | 1,227902 | -0,03% |
| 2014-01-13 | 1,228326 | +0,23% |
| 2014-01-10 | 1,225529 | -0,49% |
| 2014-01-09 | 1,231554 | -0,46% |
| 2014-01-08 | 1,237241 | -0,03% |
| 2014-01-07 | 1,237622 | +0,02% |
| 2014-01-06 | 1,237341 | -0,07% |
| 2014-01-03 | 1,238231 | -0,14% |
| 2014-01-02 | 1,239960 | -0,12% |
| 2013-12-31 | 1,241397 | +0,07% |
| 2013-12-30 | 1,240498 | -0,38% |
| 2013-12-23 | 1,245277 | +0,10% |
| 2013-12-20 | 1,244022 | -0,03% |
| 2013-12-19 | 1,244434 | +0,41% |
| 2013-12-18 | 1,239308 | +0,17% |
| 2013-12-17 | 1,237254 | -0,64% |
| 2013-12-16 | 1,245265 | -0,56% |
| 2013-12-13 | 1,252226 | -0,52% |
| 2013-12-12 | 1,258753 | -0,59% |
| 2013-12-11 | 1,266272 | -0,21% |
| 2013-12-10 | 1,268989 | -0,13% |
| 2013-12-09 | 1,270616 | +0,20% |
| 2013-12-06 | 1,268049 | -0,36% |
| 2013-12-05 | 1,272597 | -0,31% |
| 2013-12-04 | 1,276611 | -0,88% |
| 2013-12-03 | 1,287899 | -0,83% |
| 2013-12-02 | 1,298626 | +1,04% |
| 2013-11-29 | 1,285278 | +0,61% |
| 2013-11-28 | 1,277426 | +0,34% |
| 2013-11-27 | 1,273091 | -0,34% |
| 2013-11-26 | 1,277450 | -0,58% |
| 2013-11-25 | 1,284941 | +0,53% |
| 2013-11-22 | 1,278179 | -0,84% |
| 2013-11-21 | 1,289047 | +0,07% |
| 2013-11-20 | 1,288175 | -0,57% |
| 2013-11-19 | 1,295571 | +0,29% |
| 2013-11-18 | 1,291796 | +0,02% |
| 2013-11-15 | 1,291549 | +1,50% |
| 2013-11-14 | 1,272443 | -0,13% |
| 2013-11-13 | 1,274051 | -0,67% |
| 2013-11-12 | 1,282642 | +0,03% |
| 2013-11-11 | 1,282293 | -0,36% |
| 2013-11-08 | 1,286876 | -0,20% |
| 2013-11-07 | 1,289420 | -0,49% |
| 2013-11-06 | 1,295732 | -0,32% |
| 2013-11-05 | 1,299862 | -0,12% |
| 2013-11-04 | 1,301409 | +0,82% |
| 2013-10-31 | 1,290790 | +0,29% |
| 2013-10-30 | 1,287066 | +0,73% |
| 2013-10-29 | 1,277694 | +0,93% |
| 2013-10-28 | 1,265911 | +0,13% |
| 2013-10-25 | 1,264234 | -0,85% |
| 2013-10-24 | 1,275044 | -1,57% |
| 2013-10-22 | 1,295349 | +0,33% |
| 2013-10-21 | 1,291119 | -0,02% |
| 2013-10-18 | 1,291410 | -0,19% |
| 2013-10-17 | 1,293916 | -0,27% |
| 2013-10-16 | 1,297361 | +0,35% |
| 2013-10-15 | 1,292872 | +0,49% |
| 2013-10-14 | 1,286600 | +0,37% |
| 2013-10-11 | 1,281855 | +0,12% |
| 2013-10-10 | 1,280301 | +0,55% |
| 2013-10-09 | 1,273355 | +0,32% |
| 2013-10-08 | 1,269350 | -0,20% |
| 2013-10-07 | 1,271874 | -0,09% |
| 2013-10-04 | 1,273007 | +0,34% |
| 2013-10-03 | 1,268709 | -0,06% |
| 2013-10-02 | 1,269530 | +0,60% |
| 2013-10-01 | 1,262002 | -0,99% |
| 2013-09-30 | 1,274632 | -1,18% |
| 2013-09-27 | 1,289888 | -0,35% |
| 2013-09-26 | 1,294366 | -0,35% |
| 2013-09-25 | 1,298852 | +0,14% |
| 2013-09-24 | 1,297028 | +0,43% |
| 2013-09-23 | 1,291451 | -0,87% |
| 2013-09-20 | 1,302848 | +0,82% |
| 2013-09-19 | 1,292214 | +0,06% |
| 2013-09-18 | 1,291386 | +0,02% |
| 2013-09-17 | 1,291149 | +0,18% |
| 2013-09-16 | 1,288851 | -0,07% |
| 2013-09-13 | 1,289744 | -0,30% |
| 2013-09-12 | 1,293606 | +0,67% |
| 2013-09-11 | 1,285054 | +0,37% |
| 2013-09-10 | 1,280349 | +1,17% |
| 2013-09-09 | 1,265551 | +0,66% |
| 2013-09-06 | 1,257276 | +1,09% |
| 2013-09-05 | 1,243736 | +0,28% |
| 2013-09-04 | 1,240294 | +0,13% |
| 2013-09-03 | 1,238698 | +0,62% |
| 2013-09-02 | 1,231095 | +0,75% |
| 2013-08-30 | 1,221964 | +0,84% |
| 2013-08-29 | 1,211803 | +1,41% |
| 2013-08-28 | 1,194977 | -1,27% |
| 2013-08-27 | 1,210396 | -0,85% |
| 2013-08-26 | 1,220790 | +0,52% |
| 2013-08-23 | 1,214486 | -0,08% |
| 2013-08-22 | 1,215502 | -0,85% |
| 2013-08-21 | 1,225926 | -3,20% |
| 2013-08-16 | 1,266514 | -1,22% |
| 2013-08-15 | 1,282104 | -0,31% |
| 2013-08-14 | 1,286130 | +0,27% |
| 2013-08-13 | 1,282698 | +1,12% |
| 2013-08-12 | 1,268529 | +0,90% |
| 2013-08-09 | 1,257234 | -0,12% |
| 2013-08-08 | 1,258770 | -0,26% |
| 2013-08-07 | 1,262005 | -0,57% |
| 2013-08-06 | 1,269228 | -0,34% |
| 2013-08-05 | 1,273547 | -0,78% |
| 2013-08-02 | 1,283558 | +0,56% |
| 2013-08-01 | 1,276391 | +0,48% |
| 2013-07-31 | 1,270295 | -0,13% |
| 2013-07-30 | 1,271933 | +0,39% |
| 2013-07-29 | 1,266950 | -0,31% |
| 2013-07-26 | 1,270844 | -0,64% |
| 2013-07-25 | 1,279001 | -0,85% |
| 2013-07-24 | 1,290007 | +0,86% |
| 2013-07-23 | 1,279002 | +0,77% |
| 2013-07-22 | 1,269229 | -0,49% |
| 2013-07-19 | 1,275521 | -0,09% |
| 2013-07-18 | 1,276662 | +0,99% |
| 2013-07-17 | 1,264205 | -0,37% |
| 2013-07-16 | 1,268883 | +0,71% |
| 2013-07-15 | 1,259883 | -0,02% |
| 2013-07-12 | 1,260173 | +0,62% |
| 2013-07-11 | 1,252415 | -0,12% |
| 2013-07-10 | 1,253898 | +0,13% |
| 2013-07-09 | 1,252243 | +0,02% |
| 2013-07-08 | 1,252005 | -0,77% |
| 2013-07-05 | 1,261699 | +1,23% |
| 2013-07-04 | 1,246347 | -0,21% |
| 2013-07-03 | 1,248991 | -0,74% |
| 2013-07-02 | 1,258283 | +0,08% |
| 2013-07-01 | 1,257319 | +0,38% |
| 2013-06-28 | 1,252585 | +1,31% |
| 2013-06-27 | 1,236350 | +1,27% |
| 2013-06-26 | 1,220833 | +1,70% |
| 2013-06-25 | 1,200419 | -2,93% |
| 2013-06-24 | 1,236669 | +1,49% |
| 2013-06-21 | 1,218548 | -1,90% |
| 2013-06-20 | 1,242138 | +1,22% |
| 2013-06-19 | 1,227225 | +0,32% |
| 2013-06-18 | 1,223362 | -0,34% |
| 2013-06-17 | 1,227481 | +0,59% |
| 2013-06-14 | 1,220225 | -1,03% |
| 2013-06-13 | 1,232875 | -1,46% |
| 2013-06-12 | 1,251153 | -1,31% |
| 2013-06-11 | 1,267746 | -1,05% |
| 2013-06-07 | 1,281149 | -0,88% |
| 2013-06-06 | 1,292554 | -1,01% |
| 2013-06-05 | 1,305704 | +0,24% |
| 2013-06-04 | 1,302536 | -1,81% |
| 2013-06-03 | 1,326529 | -0,78% |
| 2013-05-31 | 1,336920 | +1,31% |
| 2013-05-30 | 1,319677 | -0,84% |
| 2013-05-29 | 1,330793 | -0,69% |
| 2013-05-28 | 1,340057 | +0,61% |
| 2013-05-27 | 1,331955 | -0,46% |
| 2013-05-24 | 1,338114 | -1,59% |
| 2013-05-23 | 1,359800 | +0,14% |
| 2013-05-22 | 1,357906 | -0,90% |
| 2013-05-21 | 1,370251 | -0,75% |
| 2013-05-17 | 1,380653 | +0,16% |
| 2013-05-16 | 1,378485 | +0,01% |
| 2013-05-15 | 1,378358 | -0,41% |
| 2013-05-14 | 1,384020 | +0,66% |
| 2013-05-13 | 1,374944 | -0,31% |
| 2013-05-10 | 1,379166 | +0,87% |
| 2013-05-09 | 1,367224 | -0,45% |
| 2013-05-08 | 1,373365 | -0,63% |
| 2013-05-07 | 1,382029 | +1,04% |
| 2013-05-06 | 1,367764 | +0,51% |
| 2013-05-03 | 1,360828 | -0,40% |
| 2013-05-02 | 1,366338 | -0,90% |
| 2013-04-30 | 1,378730 | +0,50% |
| 2013-04-29 | 1,371839 | -0,58% |
| 2013-04-26 | 1,379852 | +0,49% |
| 2013-04-25 | 1,373089 | +0,98% |
| 2013-04-24 | 1,359797 | +0,02% |
| 2013-04-23 | 1,359489 | +0,88% |
| 2013-04-22 | 1,347619 | +1,09% |
| 2013-04-19 | 1,333091 | +0,46% |
| 2013-04-18 | 1,326935 | +1,84% |
| 2013-04-17 | 1,302945 | -1,37% |
| 2013-04-16 | 1,321065 | -0,52% |
| 2013-04-15 | 1,328026 | -1,36% |
| 2013-04-12 | 1,346365 | +0,01% |
| 2013-04-11 | 1,346177 | +0,87% |
| 2013-04-10 | 1,334510 | +0,27% |
| 2013-04-09 | 1,330930 | +0,09% |
| 2013-04-08 | 1,329695 | -2,12% |
| 2013-04-05 | 1,358561 | -2,34% |
| 2013-04-04 | 1,391153 | +0,08% |
| 2013-04-03 | 1,390073 | -0,62% |
| 2013-04-02 | 1,398811 | -1,09% |
| 2013-03-28 | 1,414186 | +0,70% |
| 2013-03-27 | 1,404339 | +0,24% |
| 2013-03-26 | 1,400941 | +1,42% |
| 2013-03-25 | 1,381270 | -1,03% |
| 2013-03-22 | 1,395635 | +0,23% |
| 2013-03-21 | 1,392457 | +0,21% |
| 2013-03-20 | 1,389510 | -0,64% |
| 2013-03-19 | 1,398415 | -1,09% |
| 2013-03-18 | 1,413893 | +0,25% |
| 2013-03-14 | 1,410383 | -0,43% |
| 2013-03-13 | 1,416476 | +0,33% |
| 2013-03-12 | 1,411750 | +0,58% |
| 2013-03-11 | 1,403560 | +2,18% |
| 2013-03-08 | 1,373634 | -0,02% |
| 2013-03-07 | 1,373936 | -0,05% |
| 2013-03-06 | 1,374632 | +1,46% |
| 2013-03-05 | 1,354869 | +0,11% |
| 2013-03-04 | 1,353397 | +0,42% |
| 2013-03-01 | 1,347676 | +0,31% |
| 2013-02-28 | 1,343510 | +0,30% |
| 2013-02-27 | 1,339550 | +0,93% |
| 2013-02-26 | 1,327200 | +0,46% |
| 2013-02-25 | 1,321157 | +0,36% |
| 2013-02-22 | 1,316418 | -0,71% |
| 2013-02-21 | 1,325886 | +1,57% |
| 2013-02-20 | 1,305376 | -0,18% |
| 2013-02-19 | 1,307716 | -0,49% |
| 2013-02-18 | 1,314168 | -0,31% |
| 2013-02-15 | 1,318269 | +0,24% |
| 2013-02-14 | 1,315052 | +1,87% |
| 2013-02-13 | 1,290865 | -0,99% |
| 2013-02-12 | 1,303745 | +0,16% |
| 2013-02-11 | 1,301627 | -0,31% |
| 2013-02-08 | 1,305700 | +0,29% |
| 2013-02-07 | 1,301967 | -0,29% |
| 2013-02-06 | 1,305702 | +0,15% |
| 2013-02-05 | 1,303714 | +0,22% |
| 2013-02-04 | 1,300824 | +1,01% |
| 2013-02-01 | 1,287805 | -0,48% |
| 2013-01-31 | 1,294031 | -1,58% |
| 2013-01-30 | 1,314767 | -1,00% |
| 2013-01-29 | 1,328003 | +0,20% |
| 2013-01-28 | 1,325342 | -0,52% |
| 2013-01-25 | 1,332226 | -0,12% |
| 2013-01-24 | 1,333834 | +0,20% |
| 2013-01-23 | 1,331140 | -0,02% |
| 2013-01-22 | 1,331402 | +0,43% |
| 2013-01-21 | 1,325730 | +0,31% |
| 2013-01-18 | 1,321661 | +0,51% |
| 2013-01-17 | 1,315014 | -1,45% |
| 2013-01-11 | 1,334307 | +0,62% |
| 2013-01-10 | 1,326098 | -0,59% |
| 2013-01-09 | 1,333959 | -0,21% |
| 2013-01-08 | 1,336705 | -0,18% |
| 2013-01-07 | 1,339054 | -0,27% |
| 2013-01-04 | 1,342735 | +1,00% |
| 2013-01-03 | 1,329383 | +1,15% |
| 2013-01-02 | 1,314278 | +1,27% |
| 2012-12-28 | 1,297743 | +0,49% |
| 2012-12-27 | 1,291445 | +2,15% |
| 2012-12-21 | 1,264216 | -0,29% |
| 2012-12-20 | 1,267914 | +0,14% |
| 2012-12-19 | 1,266103 | -0,17% |
| 2012-12-18 | 1,268286 | +1,34% |
| 2012-12-17 | 1,251477 | -0,38% |
| 2012-12-14 | 1,256285 | -0,10% |
| 2012-12-13 | 1,257543 | +0,16% |
| 2012-12-12 | 1,255503 | +0,23% |
| 2012-12-11 | 1,252658 | -0,34% |
| 2012-12-10 | 1,256940 | +0,66% |
| 2012-12-07 | 1,248720 | +1,57% |
| 2012-12-06 | 1,229381 | +0,34% |
| 2012-12-05 | 1,225265 | +0,69% |
| 2012-12-04 | 1,216903 | +0,14% |
| 2012-12-03 | 1,215189 | +0,24% |
| 2012-11-30 | 1,212319 | +0,93% |
| 2012-11-29 | 1,201093 | -0,75% |
| 2012-11-28 | 1,210129 | -0,21% |
| 2012-11-27 | 1,212628 | +0,14% |
| 2012-11-26 | 1,210984 | +0,56% |
| 2012-11-23 | 1,204272 | -0,50% |
| 2012-11-21 | 1,210275 | -0,29% |
| 2012-11-20 | 1,213743 | -0,39% |
| 2012-11-19 | 1,218475 | -0,14% |
| 2012-11-16 | 1,220196 | -0,58% |
| 2012-11-15 | 1,227281 | -0,72% |
| 2012-11-14 | 1,236181 | -0,73% |
| 2012-11-13 | 1,245284 | +0,35% |
| 2012-11-12 | 1,240994 | -0,17% |
| 2012-11-09 | 1,243168 | -0,75% |
| 2012-11-08 | 1,252597 | +0,98% |
| 2012-11-07 | 1,240396 | -0,33% |
| 2012-11-06 | 1,244451 | +0,39% |
| 2012-11-05 | 1,239651 | +1,57% |
| 2012-10-31 | 1,220437 | -0,45% |
| 2012-10-30 | 1,225998 | +0,46% |
| 2012-10-29 | 1,220352 | +0,36% |
| 2012-10-26 | 1,215999 | +1,04% |
| 2012-10-25 | 1,203487 | -0,86% |
| 2012-10-24 | 1,213906 | +0,71% |
| 2012-10-19 | 1,205369 | +0,58% |
| 2012-10-18 | 1,198411 | -0,56% |
| 2012-10-17 | 1,205107 | +0,56% |
| 2012-10-16 | 1,198390 | -0,14% |
| 2012-10-15 | 1,200067 | -0,73% |
| 2012-10-12 | 1,208889 | -0,93% |
| 2012-10-11 | 1,220185 | -0,09% |
| 2012-10-10 | 1,221315 | -0,40% |
| 2012-10-09 | 1,226243 | +0,08% |
| 2012-10-08 | 1,225263 | -0,07% |
| 2012-10-05 | 1,226152 | -1,28% |
| 2012-10-03 | 1,242110 | -0,17% |
| 2012-10-02 | 1,244208 | +0,68% |
| 2012-10-01 | 1,235768 | +0,88% |
| 2012-09-28 | 1,224941 | -0,37% |
| 2012-09-27 | 1,229492 | -0,10% |
| 2012-09-26 | 1,230713 | +0,47% |
| 2012-09-25 | 1,224958 | -0,23% |
| 2012-09-24 | 1,227739 | +1,68% |
| 2012-09-21 | 1,207470 | -1,10% |
| 2012-09-20 | 1,220840 | +0,04% |
| 2012-09-19 | 1,220321 | +0,20% |
| 2012-09-18 | 1,217861 | +0,26% |
| 2012-09-17 | 1,214748 | +0,98% |
| 2012-09-14 | 1,202988 | -0,03% |
| 2012-09-13 | 1,203349 | +0,41% |
| 2012-09-12 | 1,198477 | -0,82% |
| 2012-09-11 | 1,208368 | -0,46% |
| 2012-09-10 | 1,213903 | -1,17% |
| 2012-09-07 | 1,228265 | +2,40% |
| 2012-09-06 | 1,199432 | -0,80% |
| 2012-09-05 | 1,209100 | +0,45% |
| 2012-09-04 | 1,203689 | -0,35% |
| 2012-09-03 | 1,207923 | +0,95% |
| 2012-08-31 | 1,196525 | -0,45% |
| 2012-08-30 | 1,201949 | +0,10% |
| 2012-08-29 | 1,200778 | +1,23% |
| 2012-08-28 | 1,186138 | -0,05% |
| 2012-08-27 | 1,186714 | -0,42% |
| 2012-08-24 | 1,191685 | -0,16% |
| 2012-08-23 | 1,193636 | -0,33% |
| 2012-08-22 | 1,197569 | -0,51% |
| 2012-08-21 | 1,203671 | -0,87% |
| 2012-08-17 | 1,214226 | -0,98% |
| 2012-08-16 | 1,226254 | +0,25% |
| 2012-08-15 | 1,223226 | +0,06% |
| 2012-08-14 | 1,222472 | -0,51% |
| 2012-08-13 | 1,228743 | +0,20% |
| 2012-08-10 | 1,226237 | +0,64% |
| 2012-08-09 | 1,218440 | +0,56% |
| 2012-08-08 | 1,211706 | +0,68% |
| 2012-08-07 | 1,203494 | +0,14% |
| 2012-08-06 | 1,201752 | -0,63% |
| 2012-08-03 | 1,209354 | -0,33% |
| 2012-08-02 | 1,213307 | -0,03% |
| 2012-08-01 | 1,213612 | -0,11% |
| 2012-07-31 | 1,214958 | -0,22% |
| 2012-07-30 | 1,217657 | +0,76% |
| 2012-07-27 | 1,208421 | -0,36% |
| 2012-07-26 | 1,212836 | -0,40% |
| 2012-07-25 | 1,217747 | +0,15% |
| 2012-07-24 | 1,215953 | -0,82% |
| 2012-07-23 | 1,225974 | +0,20% |
| 2012-07-20 | 1,223493 | +0,26% |
| 2012-07-19 | 1,220332 | +0,34% |
| 2012-07-18 | 1,216195 | -0,39% |
| 2012-07-17 | 1,221008 | -0,72% |
| 2012-07-16 | 1,229847 | +0,35% |
| 2012-07-13 | 1,225541 | +0,14% |
| 2012-07-12 | 1,223791 | +0,08% |
| 2012-07-11 | 1,222782 | +0,26% |
| 2012-07-10 | 1,219612 | -0,87% |
| 2012-07-09 | 1,230354 | +0,43% |
| 2012-07-06 | 1,225124 | +0,41% |
| 2012-07-05 | 1,220072 | +1,32% |
| 2012-07-04 | 1,204141 | +0,99% |
| 2012-07-03 | 1,192346 | +1,71% |
| 2012-07-02 | 1,172247 | +0,67% |
| 2012-06-29 | 1,164439 | -0,31% |
| 2012-06-28 | 1,168060 | +1,44% |
| 2012-06-27 | 1,151490 | +0,13% |
| 2012-06-26 | 1,149978 | -0,78% |
| 2012-06-25 | 1,159049 | -0,42% |
| 2012-06-22 | 1,163982 | +0,20% |
| 2012-06-21 | 1,161689 | -1,06% |
| 2012-06-20 | 1,174091 | -0,26% |
| 2012-06-19 | 1,177139 | -0,09% |
| 2012-06-18 | 1,178246 | -0,30% |
| 2012-06-15 | 1,181755 | -0,80% |
| 2012-06-14 | 1,191248 | -0,20% |
| 2012-06-13 | 1,193626 | +0,35% |
| 2012-06-12 | 1,189485 | +0,98% |
| 2012-06-11 | 1,177993 | -1,46% |
| 2012-06-08 | 1,195439 | +0,80% |
| 2012-06-07 | 1,185981 | +0,52% |
| 2012-06-06 | 1,179797 | -1,58% |
| 2012-06-05 | 1,198677 | -0,79% |
| 2012-06-04 | 1,208198 | -1,00% |
| 2012-06-01 | 1,220423 | +1,16% |
| 2012-05-31 | 1,206427 | +0,02% |
| 2012-05-30 | 1,206184 | +0,90% |
| 2012-05-29 | 1,195476 | +0,99% |
| 2012-05-25 | 1,183794 | -0,52% |
| 2012-05-24 | 1,189926 | -0,43% |
| 2012-05-23 | 1,195017 | +2,14% |
| 2012-05-22 | 1,170016 | +0,46% |
| 2012-05-21 | 1,164666 | -1,76% |
| 2012-05-18 | 1,185473 | -0,53% |
| 2012-05-17 | 1,191806 | +0,19% |
| 2012-05-16 | 1,189539 | +0,16% |
| 2012-05-15 | 1,187583 | -0,73% |
| 2012-05-14 | 1,196297 | +0,41% |
| 2012-05-11 | 1,191458 | -0,23% |
| 2012-05-10 | 1,194207 | +0,26% |
| 2012-05-09 | 1,191161 | -1,12% |
| 2012-05-08 | 1,204690 | -1,15% |
| 2012-05-07 | 1,218648 | +1,17% |
| 2012-05-04 | 1,204562 | -0,23% |
| 2012-05-03 | 1,207321 | +0,10% |
| 2012-05-02 | 1,206098 | +0,24% |
| 2012-04-27 | 1,203231 | +0,51% |
| 2012-04-26 | 1,197145 | -1,52% |
| 2012-04-25 | 1,215610 | -2,07% |
| 2012-04-24 | 1,241292 | -0,93% |
| 2012-04-23 | 1,252898 | -0,43% |
| 2012-04-19 | 1,258305 | +0,07% |
| 2012-04-18 | 1,257397 | +0,72% |
| 2012-04-17 | 1,248468 | -1,35% |
| 2012-04-16 | 1,265583 | +1,05% |
| 2012-04-13 | 1,252479 | +0,71% |
| 2012-04-12 | 1,243636 | -0,22% |
| 2012-04-11 | 1,246428 | -0,16% |
| 2012-04-10 | 1,248442 | -0,57% |
| 2012-04-05 | 1,255656 | -0,09% |
| 2012-04-04 | 1,256752 | +0,62% |
| 2012-04-03 | 1,248998 | +1,15% |
| 2012-04-02 | 1,234748 | -0,11% |
| 2012-03-30 | 1,236141 | +0,71% |
| 2012-03-29 | 1,227380 | -0,48% |
| 2012-03-28 | 1,233283 | +0,23% |
| 2012-03-27 | 1,230497 | -0,62% |
| 2012-03-26 | 1,238203 | +0,70% |
| 2012-03-23 | 1,229655 | -1,28% |
| 2012-03-22 | 1,245568 | – |