Aktuális árfolyam
0,8206
2008-10-28
Eszközérték
210 M
Forint
Hozam (Összes)
-17,96%
Évesített hozam (CAGR)
-6,21%
Maximum ár
1,1298
Minimum ár
0,8206
Volatilitás
5,02%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2008-10-28 | 0,820555 | -0,29% |
| 2008-10-27 | 0,822928 | -4,49% |
| 2008-10-22 | 0,861628 | -1,53% |
| 2008-10-21 | 0,874997 | -0,60% |
| 2008-10-20 | 0,880318 | +0,14% |
| 2008-10-17 | 0,879065 | +0,13% |
| 2008-10-16 | 0,877967 | -0,25% |
| 2008-10-15 | 0,880151 | -0,21% |
| 2008-10-14 | 0,881976 | -1,27% |
| 2008-10-13 | 0,893363 | -0,04% |
| 2008-10-10 | 0,893712 | +0,44% |
| 2008-10-09 | 0,889819 | -5,12% |
| 2008-10-08 | 0,937829 | -0,23% |
| 2008-10-07 | 0,940021 | -0,52% |
| 2008-10-06 | 0,944904 | -0,56% |
| 2008-10-03 | 0,950194 | -0,06% |
| 2008-10-02 | 0,950717 | +0,41% |
| 2008-10-01 | 0,946810 | -0,25% |
| 2008-09-30 | 0,949194 | -0,60% |
| 2008-09-29 | 0,954924 | -0,63% |
| 2008-09-26 | 0,960932 | -0,07% |
| 2008-09-25 | 0,961627 | -0,02% |
| 2008-09-24 | 0,961860 | +0,87% |
| 2008-09-23 | 0,953572 | -0,47% |
| 2008-09-22 | 0,958063 | -0,80% |
| 2008-09-19 | 0,965763 | -1,68% |
| 2008-09-18 | 0,982307 | -0,46% |
| 2008-09-17 | 0,986845 | -1,82% |
| 2008-09-16 | 1,005135 | -0,95% |
| 2008-09-15 | 1,014736 | -0,25% |
| 2008-09-12 | 1,017301 | -0,06% |
| 2008-09-11 | 1,017881 | -0,09% |
| 2008-09-10 | 1,018753 | -0,17% |
| 2008-09-09 | 1,020437 | +0,20% |
| 2008-09-08 | 1,018373 | -0,40% |
| 2008-09-05 | 1,022477 | -0,10% |
| 2008-09-04 | 1,023551 | -0,29% |
| 2008-09-03 | 1,026560 | +0,21% |
| 2008-09-02 | 1,024452 | +0,09% |
| 2008-09-01 | 1,023485 | -0,09% |
| 2008-08-29 | 1,024430 | -0,32% |
| 2008-08-28 | 1,027677 | +0,12% |
| 2008-08-27 | 1,026488 | -0,05% |
| 2008-08-26 | 1,026999 | -0,04% |
| 2008-08-25 | 1,027393 | -0,08% |
| 2008-08-22 | 1,028226 | -0,11% |
| 2008-08-21 | 1,029385 | -0,12% |
| 2008-08-19 | 1,030600 | -0,27% |
| 2008-08-18 | 1,033377 | +0,02% |
| 2008-08-15 | 1,033209 | +0,28% |
| 2008-08-14 | 1,030375 | -0,19% |
| 2008-08-13 | 1,032379 | -0,03% |
| 2008-08-12 | 1,032729 | +0,22% |
| 2008-08-11 | 1,030442 | -0,14% |
| 2008-08-08 | 1,031837 | +0,13% |
| 2008-08-07 | 1,030541 | +0,03% |
| 2008-08-06 | 1,030202 | +0,20% |
| 2008-08-05 | 1,028157 | -0,02% |
| 2008-08-04 | 1,028396 | -0,10% |
| 2008-08-01 | 1,029416 | +0,18% |
| 2008-07-31 | 1,027524 | +0,17% |
| 2008-07-30 | 1,025746 | -0,17% |
| 2008-07-29 | 1,027510 | +0,25% |
| 2008-07-28 | 1,024914 | -0,37% |
| 2008-07-25 | 1,028701 | +0,08% |
| 2008-07-24 | 1,027849 | +0,13% |
| 2008-07-23 | 1,026487 | -0,39% |
| 2008-07-22 | 1,030499 | -0,31% |
| 2008-07-21 | 1,033713 | +0,29% |
| 2008-07-18 | 1,030675 | +0,07% |
| 2008-07-17 | 1,029919 | -0,23% |
| 2008-07-16 | 1,032331 | -0,14% |
| 2008-07-15 | 1,033747 | +0,33% |
| 2008-07-14 | 1,030298 | +0,04% |
| 2008-07-11 | 1,029898 | -0,16% |
| 2008-07-10 | 1,031592 | -0,13% |
| 2008-07-09 | 1,032981 | -0,12% |
| 2008-07-08 | 1,034171 | +0,33% |
| 2008-07-07 | 1,030749 | +0,11% |
| 2008-07-04 | 1,029628 | -0,28% |
| 2008-07-03 | 1,032515 | -0,02% |
| 2008-07-02 | 1,032772 | -0,68% |
| 2008-07-01 | 1,039801 | -0,18% |
| 2008-06-30 | 1,041628 | -0,30% |
| 2008-06-27 | 1,044788 | 0,00% |
| 2008-06-26 | 1,044819 | -0,18% |
| 2008-06-25 | 1,046693 | -0,10% |
| 2008-06-24 | 1,047728 | +0,02% |
| 2008-06-23 | 1,047529 | +0,01% |
| 2008-06-20 | 1,047394 | -0,24% |
| 2008-06-19 | 1,049917 | -0,07% |
| 2008-06-18 | 1,050656 | -0,11% |
| 2008-06-17 | 1,051818 | -0,04% |
| 2008-06-16 | 1,052199 | +0,32% |
| 2008-06-13 | 1,048833 | -0,34% |
| 2008-06-12 | 1,052448 | +0,42% |
| 2008-06-11 | 1,047995 | +0,11% |
| 2008-06-10 | 1,046855 | -0,30% |
| 2008-06-09 | 1,050023 | +0,04% |
| 2008-06-06 | 1,049588 | +0,32% |
| 2008-06-05 | 1,046229 | -0,77% |
| 2008-06-04 | 1,054398 | -0,16% |
| 2008-06-03 | 1,056109 | +0,01% |
| 2008-06-02 | 1,055999 | 0,00% |
| 2008-05-30 | 1,056045 | +0,26% |
| 2008-05-29 | 1,053287 | +0,25% |
| 2008-05-28 | 1,050660 | -0,05% |
| 2008-05-27 | 1,051148 | -0,33% |
| 2008-05-26 | 1,054600 | +0,56% |
| 2008-05-23 | 1,048770 | +0,05% |
| 2008-05-22 | 1,048243 | -0,16% |
| 2008-05-21 | 1,049890 | -0,25% |
| 2008-05-20 | 1,052549 | +0,35% |
| 2008-05-19 | 1,048927 | -0,57% |
| 2008-05-16 | 1,054891 | -0,07% |
| 2008-05-15 | 1,055643 | +0,22% |
| 2008-05-14 | 1,053300 | +0,13% |
| 2008-05-13 | 1,051960 | +0,05% |
| 2008-05-09 | 1,051419 | -0,12% |
| 2008-05-08 | 1,052665 | +0,33% |
| 2008-05-07 | 1,049243 | +0,10% |
| 2008-05-06 | 1,048159 | +0,37% |
| 2008-05-05 | 1,044278 | +0,16% |
| 2008-04-30 | 1,042588 | -0,02% |
| 2008-04-29 | 1,042796 | +0,30% |
| 2008-04-28 | 1,039719 | +0,43% |
| 2008-04-25 | 1,035266 | +0,30% |
| 2008-04-24 | 1,032131 | +0,02% |
| 2008-04-23 | 1,031974 | +0,22% |
| 2008-04-22 | 1,029708 | +0,08% |
| 2008-04-21 | 1,028846 | +0,05% |
| 2008-04-18 | 1,028283 | +0,29% |
| 2008-04-17 | 1,025300 | +0,21% |
| 2008-04-16 | 1,023188 | +0,14% |
| 2008-04-15 | 1,021760 | -0,18% |
| 2008-04-14 | 1,023555 | +0,36% |
| 2008-04-11 | 1,019883 | -0,30% |
| 2008-04-10 | 1,022999 | 0,00% |
| 2008-04-09 | 1,023039 | +0,39% |
| 2008-04-08 | 1,019072 | -0,18% |
| 2008-04-07 | 1,020919 | +0,17% |
| 2008-04-04 | 1,019150 | -0,10% |
| 2008-04-03 | 1,020189 | +0,25% |
| 2008-04-02 | 1,017674 | -0,07% |
| 2008-04-01 | 1,018373 | -0,08% |
| 2008-03-31 | 1,019189 | +0,03% |
| 2008-03-28 | 1,018878 | +0,02% |
| 2008-03-27 | 1,018630 | -0,10% |
| 2008-03-26 | 1,019670 | -0,24% |
| 2008-03-25 | 1,022077 | +0,01% |
| 2008-03-21 | 1,021944 | -0,52% |
| 2008-03-20 | 1,027278 | -0,20% |
| 2008-03-19 | 1,029314 | -0,27% |
| 2008-03-18 | 1,032087 | -0,56% |
| 2008-03-17 | 1,037949 | +0,08% |
| 2008-03-14 | 1,037127 | -0,59% |
| 2008-03-13 | 1,043260 | -0,14% |
| 2008-03-12 | 1,044703 | -0,33% |
| 2008-03-11 | 1,048203 | -0,26% |
| 2008-03-10 | 1,050887 | -0,36% |
| 2008-03-07 | 1,054686 | -0,01% |
| 2008-03-06 | 1,054760 | +0,04% |
| 2008-03-05 | 1,054375 | -0,03% |
| 2008-03-04 | 1,054664 | -0,63% |
| 2008-03-03 | 1,061381 | -0,16% |
| 2008-02-29 | 1,063132 | -0,08% |
| 2008-02-28 | 1,063949 | -0,17% |
| 2008-02-27 | 1,065710 | +0,18% |
| 2008-02-26 | 1,063744 | +0,07% |
| 2008-02-25 | 1,063016 | -0,39% |
| 2008-02-22 | 1,067228 | -0,19% |
| 2008-02-21 | 1,069286 | +0,21% |
| 2008-02-20 | 1,067039 | -0,16% |
| 2008-02-19 | 1,068747 | -0,09% |
| 2008-02-18 | 1,069675 | +0,08% |
| 2008-02-15 | 1,068768 | -0,14% |
| 2008-02-14 | 1,070224 | -0,36% |
| 2008-02-13 | 1,074049 | -0,17% |
| 2008-02-12 | 1,075884 | -0,15% |
| 2008-02-11 | 1,077492 | +0,29% |
| 2008-02-08 | 1,074329 | -0,19% |
| 2008-02-07 | 1,076387 | -0,10% |
| 2008-02-06 | 1,077474 | -0,01% |
| 2008-02-05 | 1,077600 | -0,01% |
| 2008-02-04 | 1,077725 | +0,02% |
| 2008-02-01 | 1,077511 | -0,04% |
| 2008-01-31 | 1,077973 | -0,05% |
| 2008-01-30 | 1,078561 | +0,03% |
| 2008-01-29 | 1,078250 | +0,08% |
| 2008-01-28 | 1,077403 | -0,14% |
| 2008-01-25 | 1,078962 | +0,11% |
| 2008-01-24 | 1,077823 | -0,53% |
| 2008-01-23 | 1,083550 | -0,23% |
| 2008-01-22 | 1,086004 | -0,16% |
| 2008-01-21 | 1,087699 | -0,20% |
| 2008-01-18 | 1,089928 | -0,13% |
| 2008-01-17 | 1,091388 | -0,15% |
| 2008-01-16 | 1,093009 | -0,07% |
| 2008-01-15 | 1,093767 | -0,12% |
| 2008-01-14 | 1,095099 | -0,17% |
| 2008-01-11 | 1,096968 | -0,13% |
| 2008-01-10 | 1,098449 | -0,07% |
| 2008-01-09 | 1,099247 | -0,14% |
| 2008-01-08 | 1,100738 | -0,13% |
| 2008-01-07 | 1,102192 | +0,02% |
| 2008-01-04 | 1,101969 | +0,01% |
| 2008-01-03 | 1,101890 | +0,01% |
| 2008-01-02 | 1,101774 | -0,07% |
| 2007-12-28 | 1,102510 | +0,30% |
| 2007-12-27 | 1,099211 | -0,06% |
| 2007-12-21 | 1,099874 | -0,05% |
| 2007-12-20 | 1,100417 | -0,07% |
| 2007-12-19 | 1,101147 | -0,15% |
| 2007-12-18 | 1,102752 | +0,00% |
| 2007-12-17 | 1,102708 | +0,00% |
| 2007-12-14 | 1,102679 | -0,07% |
| 2007-12-13 | 1,103480 | +0,02% |
| 2007-12-12 | 1,103214 | +0,07% |
| 2007-12-11 | 1,102468 | -0,02% |
| 2007-12-10 | 1,102738 | -0,04% |
| 2007-12-07 | 1,103215 | -0,02% |
| 2007-12-06 | 1,103475 | -0,14% |
| 2007-12-05 | 1,105026 | -0,01% |
| 2007-12-04 | 1,105175 | +0,04% |
| 2007-12-03 | 1,104728 | +0,03% |
| 2007-11-30 | 1,104404 | +0,03% |
| 2007-11-29 | 1,104082 | -0,08% |
| 2007-11-28 | 1,104912 | -0,07% |
| 2007-11-27 | 1,105728 | +0,02% |
| 2007-11-26 | 1,105540 | -0,13% |
| 2007-11-23 | 1,107025 | -0,22% |
| 2007-11-22 | 1,109489 | -0,17% |
| 2007-11-21 | 1,111367 | -0,19% |
| 2007-11-20 | 1,113464 | -0,12% |
| 2007-11-19 | 1,114772 | -0,16% |
| 2007-11-16 | 1,116607 | +0,08% |
| 2007-11-15 | 1,115743 | -0,13% |
| 2007-11-14 | 1,117199 | -0,07% |
| 2007-11-13 | 1,118013 | -0,10% |
| 2007-11-12 | 1,119127 | -0,05% |
| 2007-11-09 | 1,119742 | -0,19% |
| 2007-11-08 | 1,121835 | -0,01% |
| 2007-11-07 | 1,121946 | -0,14% |
| 2007-11-06 | 1,123559 | -0,11% |
| 2007-11-05 | 1,124770 | -0,14% |
| 2007-10-31 | 1,126364 | +0,02% |
| 2007-10-30 | 1,126112 | +0,16% |
| 2007-10-29 | 1,124321 | +0,00% |
| 2007-10-26 | 1,124308 | -0,04% |
| 2007-10-25 | 1,124735 | +0,13% |
| 2007-10-24 | 1,123329 | -0,53% |
| 2007-10-19 | 1,129345 | -0,02% |
| 2007-10-18 | 1,129605 | -0,01% |
| 2007-10-17 | 1,129755 | +0,01% |
| 2007-10-16 | 1,129635 | +0,06% |
| 2007-10-15 | 1,128934 | +0,11% |
| 2007-10-12 | 1,127734 | +0,18% |
| 2007-10-11 | 1,125689 | +0,09% |
| 2007-10-10 | 1,124689 | +0,08% |
| 2007-10-09 | 1,123790 | +0,20% |
| 2007-10-08 | 1,121535 | +0,04% |
| 2007-10-05 | 1,121137 | +0,06% |
| 2007-10-04 | 1,120411 | +0,08% |
| 2007-10-03 | 1,119489 | +0,06% |
| 2007-10-02 | 1,118809 | +0,10% |
| 2007-09-28 | 1,117660 | +0,11% |
| 2007-09-27 | 1,116442 | -0,01% |
| 2007-09-26 | 1,116596 | +0,15% |
| 2007-09-25 | 1,114960 | +0,16% |
| 2007-09-24 | 1,113183 | +0,17% |
| 2007-09-21 | 1,111347 | +0,22% |
| 2007-09-20 | 1,108916 | +0,02% |
| 2007-09-19 | 1,108742 | -0,05% |
| 2007-09-18 | 1,109352 | +0,04% |
| 2007-09-17 | 1,108875 | -0,07% |
| 2007-09-14 | 1,109626 | +0,01% |
| 2007-09-13 | 1,109543 | -0,06% |
| 2007-09-12 | 1,110221 | -0,14% |
| 2007-09-11 | 1,111737 | -0,21% |
| 2007-09-10 | 1,114118 | -0,11% |
| 2007-09-07 | 1,115357 | -0,16% |
| 2007-09-06 | 1,117162 | +0,03% |
| 2007-09-05 | 1,116865 | +0,06% |
| 2007-09-04 | 1,116166 | +0,09% |
| 2007-09-03 | 1,115187 | -0,01% |
| 2007-08-31 | 1,115307 | -0,12% |
| 2007-08-30 | 1,116687 | -0,01% |
| 2007-08-29 | 1,116813 | +0,01% |
| 2007-08-28 | 1,116698 | +0,05% |
| 2007-08-27 | 1,116117 | +0,08% |
| 2007-08-24 | 1,115268 | +0,10% |
| 2007-08-23 | 1,114182 | -0,03% |
| 2007-08-22 | 1,114519 | +0,05% |
| 2007-08-21 | 1,113974 | -0,39% |
| 2007-08-17 | 1,118351 | -0,19% |
| 2007-08-16 | 1,120435 | +0,01% |
| 2007-08-15 | 1,120331 | +0,11% |
| 2007-08-14 | 1,119116 | -0,20% |
| 2007-08-13 | 1,121355 | -0,01% |
| 2007-08-10 | 1,121436 | +0,00% |
| 2007-08-09 | 1,121408 | -0,03% |
| 2007-08-08 | 1,121737 | -0,06% |
| 2007-08-07 | 1,122444 | +0,04% |
| 2007-08-06 | 1,122028 | -0,03% |
| 2007-08-03 | 1,122346 | -0,09% |
| 2007-08-02 | 1,123409 | -0,04% |
| 2007-08-01 | 1,123839 | +0,00% |
| 2007-07-31 | 1,123817 | -0,06% |
| 2007-07-30 | 1,124448 | -0,19% |
| 2007-07-27 | 1,126542 | -0,06% |
| 2007-07-26 | 1,127183 | -0,06% |
| 2007-07-25 | 1,127836 | -0,02% |
| 2007-07-24 | 1,128013 | +0,03% |
| 2007-07-23 | 1,127670 | +0,04% |
| 2007-07-20 | 1,127252 | -0,08% |
| 2007-07-19 | 1,128140 | -0,03% |
| 2007-07-18 | 1,128512 | +0,03% |
| 2007-07-17 | 1,128170 | +0,08% |
| 2007-07-16 | 1,127234 | +0,07% |
| 2007-07-13 | 1,126425 | -0,09% |
| 2007-07-12 | 1,127495 | -0,04% |
| 2007-07-11 | 1,127952 | +0,01% |
| 2007-07-10 | 1,127841 | +0,04% |
| 2007-07-09 | 1,127391 | -0,04% |
| 2007-07-06 | 1,127812 | +0,01% |
| 2007-07-05 | 1,127660 | +0,08% |
| 2007-07-04 | 1,126770 | -0,02% |
| 2007-07-03 | 1,126946 | +0,07% |
| 2007-07-02 | 1,126127 | +0,04% |
| 2007-06-29 | 1,125653 | -0,04% |
| 2007-06-28 | 1,126139 | -0,02% |
| 2007-06-27 | 1,126408 | -0,01% |
| 2007-06-26 | 1,126492 | +0,01% |
| 2007-06-25 | 1,126427 | -0,09% |
| 2007-06-22 | 1,127462 | +0,04% |
| 2007-06-21 | 1,126985 | -0,03% |
| 2007-06-20 | 1,127323 | +0,06% |
| 2007-06-19 | 1,126648 | +0,11% |
| 2007-06-18 | 1,125388 | +0,14% |
| 2007-06-15 | 1,123839 | -0,07% |
| 2007-06-14 | 1,124594 | +0,03% |
| 2007-06-13 | 1,124240 | +0,07% |
| 2007-06-12 | 1,123449 | -0,05% |
| 2007-06-11 | 1,124029 | +0,01% |
| 2007-06-08 | 1,123920 | -0,13% |
| 2007-06-07 | 1,125420 | +0,01% |
| 2007-06-06 | 1,125324 | -0,01% |
| 2007-06-05 | 1,125411 | +0,15% |
| 2007-06-04 | 1,123681 | +0,08% |
| 2007-06-01 | 1,122738 | -0,03% |
| 2007-05-31 | 1,123099 | +0,07% |
| 2007-05-30 | 1,122261 | +0,11% |
| 2007-05-29 | 1,121049 | 0,00% |
| 2007-05-25 | 1,121056 | +0,10% |
| 2007-05-24 | 1,119907 | +0,06% |
| 2007-05-23 | 1,119207 | +0,06% |
| 2007-05-22 | 1,118590 | +0,10% |
| 2007-05-21 | 1,117498 | +0,08% |
| 2007-05-18 | 1,116631 | +0,02% |
| 2007-05-17 | 1,116403 | +0,09% |
| 2007-05-16 | 1,115408 | +0,12% |
| 2007-05-15 | 1,114068 | +0,01% |
| 2007-05-14 | 1,113966 | +0,02% |
| 2007-05-11 | 1,113734 | +0,06% |
| 2007-05-10 | 1,113055 | -0,01% |
| 2007-05-09 | 1,113220 | +0,06% |
| 2007-05-08 | 1,112524 | +0,04% |
| 2007-05-07 | 1,112041 | +0,02% |
| 2007-05-04 | 1,111802 | +0,15% |
| 2007-05-03 | 1,110187 | -0,05% |
| 2007-05-02 | 1,110711 | +0,09% |
| 2007-04-27 | 1,109762 | +0,07% |
| 2007-04-26 | 1,109015 | -0,03% |
| 2007-04-25 | 1,109316 | 0,00% |
| 2007-04-24 | 1,109346 | +0,13% |
| 2007-04-23 | 1,107874 | +0,10% |
| 2007-04-20 | 1,106713 | -0,04% |
| 2007-04-19 | 1,107130 | -0,03% |
| 2007-04-18 | 1,107476 | +0,04% |
| 2007-04-17 | 1,107037 | +0,16% |
| 2007-04-16 | 1,105320 | +0,06% |
| 2007-04-13 | 1,104654 | +0,07% |
| 2007-04-12 | 1,103858 | +0,13% |
| 2007-04-11 | 1,102457 | +0,16% |
| 2007-04-10 | 1,100705 | +0,00% |
| 2007-04-06 | 1,100651 | +0,02% |
| 2007-04-05 | 1,100428 | +0,10% |
| 2007-04-04 | 1,099337 | +0,01% |
| 2007-04-03 | 1,099189 | +0,09% |
| 2007-04-02 | 1,098163 | +0,08% |
| 2007-03-30 | 1,097330 | -0,06% |
| 2007-03-29 | 1,097975 | +0,03% |
| 2007-03-28 | 1,097697 | -0,02% |
| 2007-03-27 | 1,097970 | +0,11% |
| 2007-03-26 | 1,096760 | +0,16% |
| 2007-03-23 | 1,095020 | +0,06% |
| 2007-03-22 | 1,094342 | +0,01% |
| 2007-03-21 | 1,094230 | +0,09% |
| 2007-03-20 | 1,093198 | +0,07% |
| 2007-03-19 | 1,092415 | -0,25% |
| 2007-03-14 | 1,095199 | 0,00% |
| 2007-03-13 | 1,095230 | +0,11% |
| 2007-03-12 | 1,094046 | +0,15% |
| 2007-03-09 | 1,092390 | +0,07% |
| 2007-03-08 | 1,091668 | +0,03% |
| 2007-03-07 | 1,091348 | -0,17% |
| 2007-03-06 | 1,093254 | +0,05% |
| 2007-03-05 | 1,092656 | -0,03% |
| 2007-03-02 | 1,092982 | -0,07% |
| 2007-03-01 | 1,093713 | -0,23% |
| 2007-02-28 | 1,096238 | +0,06% |
| 2007-02-27 | 1,095594 | +0,05% |
| 2007-02-26 | 1,095051 | +0,11% |
| 2007-02-23 | 1,093885 | +0,01% |
| 2007-02-22 | 1,093799 | +0,01% |
| 2007-02-21 | 1,093704 | +0,04% |
| 2007-02-20 | 1,093244 | +0,06% |
| 2007-02-19 | 1,092608 | +0,07% |
| 2007-02-16 | 1,091857 | +0,08% |
| 2007-02-15 | 1,090980 | +0,03% |
| 2007-02-14 | 1,090680 | -0,01% |
| 2007-02-13 | 1,090796 | +0,08% |
| 2007-02-12 | 1,089903 | +0,00% |
| 2007-02-09 | 1,089878 | +0,07% |
| 2007-02-08 | 1,089130 | +0,02% |
| 2007-02-07 | 1,088869 | +0,05% |
| 2007-02-06 | 1,088350 | +0,07% |
| 2007-02-05 | 1,087581 | +0,14% |
| 2007-02-02 | 1,086041 | -0,06% |
| 2007-02-01 | 1,086673 | +0,03% |
| 2007-01-31 | 1,086367 | +0,06% |
| 2007-01-30 | 1,085718 | +0,01% |
| 2007-01-29 | 1,085589 | +0,09% |
| 2007-01-26 | 1,084667 | +0,09% |
| 2007-01-25 | 1,083656 | 0,00% |
| 2007-01-24 | 1,083680 | -0,03% |
| 2007-01-23 | 1,084041 | +0,07% |
| 2007-01-22 | 1,083239 | +0,05% |
| 2007-01-19 | 1,082679 | +0,05% |
| 2007-01-18 | 1,082182 | +0,01% |
| 2007-01-17 | 1,082080 | +0,05% |
| 2007-01-16 | 1,081533 | +0,15% |
| 2007-01-15 | 1,079901 | +0,13% |
| 2007-01-12 | 1,078504 | -0,03% |
| 2007-01-11 | 1,078843 | +0,04% |
| 2007-01-10 | 1,078387 | +0,02% |
| 2007-01-09 | 1,078143 | +0,05% |
| 2007-01-08 | 1,077586 | -0,01% |
| 2007-01-05 | 1,077673 | +0,09% |
| 2007-01-04 | 1,076657 | +0,04% |
| 2007-01-03 | 1,076238 | +0,09% |
| 2007-01-02 | 1,075240 | +0,04% |
| 2006-12-29 | 1,074807 | +0,05% |
| 2006-12-28 | 1,074233 | +0,08% |
| 2006-12-27 | 1,073376 | +0,02% |
| 2006-12-22 | 1,073183 | +0,04% |
| 2006-12-21 | 1,072704 | 0,00% |
| 2006-12-20 | 1,072736 | +0,03% |
| 2006-12-19 | 1,072453 | +0,12% |
| 2006-12-18 | 1,071214 | +0,04% |
| 2006-12-15 | 1,070791 | +0,06% |
| 2006-12-14 | 1,070163 | +0,02% |
| 2006-12-13 | 1,069946 | +0,04% |
| 2006-12-12 | 1,069532 | +0,04% |
| 2006-12-11 | 1,069092 | +0,06% |
| 2006-12-08 | 1,068422 | +0,04% |
| 2006-12-07 | 1,067966 | +0,08% |
| 2006-12-06 | 1,067128 | +0,07% |
| 2006-12-05 | 1,066434 | +0,00% |
| 2006-12-04 | 1,066383 | -0,02% |
| 2006-12-01 | 1,066600 | +0,12% |
| 2006-11-30 | 1,065314 | -0,04% |
| 2006-11-29 | 1,065715 | -0,01% |
| 2006-11-28 | 1,065830 | -0,04% |
| 2006-11-27 | 1,066261 | +0,03% |
| 2006-11-24 | 1,065964 | +0,03% |
| 2006-11-23 | 1,065633 | +0,05% |
| 2006-11-22 | 1,065143 | 0,00% |
| 2006-11-21 | 1,065155 | -0,01% |
| 2006-11-20 | 1,065288 | +0,03% |
| 2006-11-17 | 1,065013 | +0,10% |
| 2006-11-16 | 1,063973 | -0,01% |
| 2006-11-15 | 1,064086 | +0,03% |
| 2006-11-14 | 1,063720 | +0,02% |
| 2006-11-13 | 1,063493 | +0,01% |
| 2006-11-10 | 1,063411 | +0,05% |
| 2006-11-09 | 1,062929 | +0,04% |
| 2006-11-08 | 1,062501 | +0,10% |
| 2006-11-07 | 1,061466 | +0,11% |
| 2006-11-06 | 1,060293 | +0,06% |
| 2006-11-03 | 1,059635 | -0,01% |
| 2006-11-02 | 1,059793 | -0,01% |
| 2006-10-31 | 1,059918 | +0,01% |
| 2006-10-30 | 1,059770 | +0,05% |
| 2006-10-27 | 1,059249 | +0,04% |
| 2006-10-26 | 1,058802 | +0,01% |
| 2006-10-25 | 1,058746 | +0,14% |
| 2006-10-24 | 1,057264 | +0,04% |
| 2006-10-20 | 1,056815 | +0,09% |
| 2006-10-19 | 1,055901 | -0,04% |
| 2006-10-18 | 1,056372 | +0,05% |
| 2006-10-17 | 1,055850 | +0,14% |
| 2006-10-16 | 1,054399 | +0,07% |
| 2006-10-13 | 1,053671 | +0,02% |
| 2006-10-12 | 1,053498 | +0,11% |
| 2006-10-11 | 1,052317 | -0,05% |
| 2006-10-10 | 1,052888 | +0,18% |
| 2006-10-09 | 1,050963 | +0,14% |
| 2006-10-06 | 1,049442 | -0,02% |
| 2006-10-05 | 1,049654 | +0,07% |
| 2006-10-04 | 1,048968 | -0,05% |
| 2006-10-03 | 1,049494 | +0,10% |
| 2006-10-02 | 1,048461 | +0,04% |
| 2006-09-29 | 1,048022 | +0,09% |
| 2006-09-28 | 1,047065 | +0,11% |
| 2006-09-27 | 1,045879 | -0,01% |
| 2006-09-26 | 1,045948 | -0,14% |
| 2006-09-25 | 1,047416 | -0,04% |
| 2006-09-22 | 1,047787 | +0,05% |
| 2006-09-21 | 1,047252 | -0,10% |
| 2006-09-20 | 1,048337 | +0,06% |
| 2006-09-19 | 1,047705 | +0,07% |
| 2006-09-18 | 1,046922 | +0,05% |
| 2006-09-15 | 1,046397 | +0,01% |
| 2006-09-14 | 1,046275 | +0,05% |
| 2006-09-13 | 1,045791 | +0,04% |
| 2006-09-12 | 1,045361 | +0,02% |
| 2006-09-11 | 1,045144 | -0,09% |
| 2006-09-08 | 1,046085 | +0,02% |
| 2006-09-07 | 1,045873 | +0,04% |
| 2006-09-06 | 1,045481 | +0,07% |
| 2006-09-05 | 1,044724 | +0,07% |
| 2006-09-04 | 1,043955 | -0,03% |
| 2006-09-01 | 1,044232 | +0,02% |
| 2006-08-31 | 1,044014 | +0,09% |
| 2006-08-30 | 1,043042 | +0,07% |
| 2006-08-29 | 1,042334 | +0,07% |
| 2006-08-28 | 1,041636 | -0,03% |
| 2006-08-25 | 1,041998 | -0,04% |
| 2006-08-24 | 1,042363 | +0,01% |
| 2006-08-23 | 1,042235 | -0,02% |
| 2006-08-22 | 1,042415 | +0,03% |
| 2006-08-21 | 1,042146 | +0,07% |
| 2006-08-18 | 1,041462 | +0,06% |
| 2006-08-17 | 1,040850 | +0,07% |
| 2006-08-16 | 1,040138 | +0,01% |
| 2006-08-15 | 1,039997 | +0,08% |
| 2006-08-14 | 1,039150 | -0,01% |
| 2006-08-11 | 1,039270 | +0,09% |
| 2006-08-10 | 1,038382 | +0,01% |
| 2006-08-09 | 1,038325 | +0,03% |
| 2006-08-08 | 1,038027 | -0,06% |
| 2006-08-07 | 1,038615 | +0,08% |
| 2006-08-04 | 1,037816 | +0,05% |
| 2006-08-03 | 1,037331 | +0,04% |
| 2006-08-02 | 1,036913 | +0,01% |
| 2006-08-01 | 1,036781 | +0,02% |
| 2006-07-31 | 1,036585 | +0,02% |
| 2006-07-28 | 1,036418 | +0,06% |
| 2006-07-27 | 1,035841 | +0,06% |
| 2006-07-26 | 1,035261 | +0,04% |
| 2006-07-25 | 1,034880 | -0,06% |
| 2006-07-24 | 1,035489 | +0,07% |
| 2006-07-21 | 1,034763 | +0,06% |
| 2006-07-20 | 1,034164 | +0,01% |
| 2006-07-19 | 1,034103 | +0,00% |
| 2006-07-18 | 1,034053 | -0,06% |
| 2006-07-17 | 1,034626 | -0,13% |
| 2006-07-14 | 1,035980 | +0,09% |
| 2006-07-13 | 1,035082 | -0,09% |
| 2006-07-12 | 1,036063 | +0,06% |
| 2006-07-11 | 1,035432 | -0,01% |
| 2006-07-10 | 1,035569 | -0,01% |
| 2006-07-07 | 1,035666 | +0,03% |
| 2006-07-06 | 1,035351 | +0,03% |
| 2006-07-05 | 1,034998 | +0,07% |
| 2006-07-04 | 1,034321 | +0,19% |
| 2006-07-03 | 1,032409 | +0,09% |
| 2006-06-30 | 1,031500 | +0,03% |
| 2006-06-29 | 1,031141 | -0,05% |
| 2006-06-28 | 1,031649 | -0,04% |
| 2006-06-27 | 1,032021 | +0,07% |
| 2006-06-26 | 1,031259 | +0,01% |
| 2006-06-23 | 1,031196 | -0,03% |
| 2006-06-22 | 1,031487 | +0,03% |
| 2006-06-21 | 1,031198 | +0,08% |
| 2006-06-20 | 1,030326 | 0,00% |
| 2006-06-19 | 1,030333 | +0,08% |
| 2006-06-16 | 1,029514 | +0,01% |
| 2006-06-15 | 1,029433 | -0,17% |
| 2006-06-14 | 1,031203 | -0,04% |
| 2006-06-13 | 1,031620 | +0,11% |
| 2006-06-12 | 1,030531 | -0,18% |
| 2006-06-09 | 1,032439 | -0,01% |
| 2006-06-08 | 1,032571 | -0,04% |
| 2006-06-07 | 1,033024 | +0,07% |
| 2006-06-06 | 1,032341 | +0,03% |
| 2006-06-02 | 1,032041 | +0,04% |
| 2006-06-01 | 1,031626 | +0,02% |
| 2006-05-31 | 1,031425 | +0,04% |
| 2006-05-30 | 1,031037 | +0,15% |
| 2006-05-29 | 1,029536 | -0,09% |
| 2006-05-26 | 1,030417 | +0,01% |
| 2006-05-25 | 1,030336 | +0,11% |
| 2006-05-24 | 1,029220 | -0,21% |
| 2006-05-23 | 1,031397 | -0,01% |
| 2006-05-22 | 1,031468 | -0,18% |
| 2006-05-19 | 1,033301 | +0,06% |
| 2006-05-18 | 1,032644 | -0,05% |
| 2006-05-17 | 1,033191 | -0,15% |
| 2006-05-16 | 1,034786 | -0,05% |
| 2006-05-15 | 1,035305 | +0,08% |
| 2006-05-12 | 1,034476 | -0,03% |
| 2006-05-11 | 1,034801 | +0,00% |
| 2006-05-10 | 1,034765 | +0,07% |
| 2006-05-09 | 1,033996 | +0,03% |
| 2006-05-08 | 1,033656 | +0,02% |
| 2006-05-05 | 1,033467 | +0,01% |
| 2006-05-04 | 1,033412 | +0,05% |
| 2006-05-03 | 1,032886 | +0,05% |
| 2006-05-02 | 1,032398 | -0,02% |
| 2006-04-28 | 1,032596 | 0,00% |
| 2006-04-27 | 1,032641 | +0,06% |
| 2006-04-26 | 1,032018 | +0,01% |
| 2006-04-25 | 1,031884 | +0,10% |
| 2006-04-24 | 1,030887 | +0,02% |
| 2006-04-21 | 1,030658 | +0,08% |
| 2006-04-20 | 1,029802 | +0,01% |
| 2006-04-19 | 1,029708 | +0,11% |
| 2006-04-18 | 1,028579 | 0,00% |
| 2006-04-14 | 1,028593 | +0,01% |
| 2006-04-13 | 1,028514 | -0,06% |
| 2006-04-12 | 1,029084 | +0,00% |
| 2006-04-11 | 1,029050 | +0,01% |
| 2006-04-10 | 1,028973 | +0,01% |
| 2006-04-07 | 1,028890 | 0,00% |
| 2006-04-06 | 1,028932 | +0,01% |
| 2006-04-05 | 1,028789 | +0,01% |
| 2006-04-04 | 1,028651 | +0,02% |
| 2006-04-03 | 1,028435 | +0,00% |
| 2006-03-31 | 1,028401 | -0,02% |
| 2006-03-30 | 1,028558 | -0,02% |
| 2006-03-29 | 1,028772 | +0,01% |
| 2006-03-28 | 1,028692 | +0,02% |
| 2006-03-27 | 1,028460 | +0,02% |
| 2006-03-24 | 1,028207 | 0,00% |
| 2006-03-23 | 1,028220 | +0,02% |
| 2006-03-22 | 1,028007 | +0,02% |
| 2006-03-21 | 1,027831 | +0,08% |
| 2006-03-20 | 1,027024 | +0,01% |
| 2006-03-17 | 1,026887 | +0,07% |
| 2006-03-16 | 1,026137 | +0,00% |
| 2006-03-14 | 1,026118 | +0,07% |
| 2006-03-13 | 1,025351 | +0,01% |
| 2006-03-10 | 1,025282 | -0,05% |
| 2006-03-09 | 1,025776 | -0,07% |
| 2006-03-08 | 1,026469 | -0,02% |
| 2006-03-07 | 1,026630 | 0,00% |
| 2006-03-06 | 1,026676 | -0,04% |
| 2006-03-03 | 1,027054 | -0,01% |
| 2006-03-02 | 1,027106 | +0,01% |
| 2006-03-01 | 1,026952 | +0,02% |
| 2006-02-28 | 1,026766 | +0,04% |
| 2006-02-27 | 1,026344 | +0,04% |
| 2006-02-24 | 1,025954 | +0,02% |
| 2006-02-23 | 1,025765 | +0,03% |
| 2006-02-22 | 1,025496 | +0,03% |
| 2006-02-21 | 1,025164 | +0,09% |
| 2006-02-20 | 1,024230 | +0,05% |
| 2006-02-17 | 1,023769 | +0,02% |
| 2006-02-16 | 1,023597 | +0,01% |
| 2006-02-15 | 1,023513 | -0,02% |
| 2006-02-14 | 1,023734 | +0,04% |
| 2006-02-13 | 1,023280 | +0,13% |
| 2006-02-10 | 1,021982 | -0,07% |
| 2006-02-09 | 1,022682 | +0,01% |
| 2006-02-08 | 1,022591 | +0,04% |
| 2006-02-07 | 1,022186 | +0,02% |
| 2006-02-06 | 1,021981 | +0,00% |
| 2006-02-03 | 1,021956 | +0,06% |
| 2006-02-02 | 1,021369 | -0,01% |
| 2006-02-01 | 1,021499 | +0,06% |
| 2006-01-31 | 1,020845 | +0,13% |
| 2006-01-30 | 1,019483 | +0,08% |
| 2006-01-27 | 1,018667 | +0,07% |
| 2006-01-26 | 1,017924 | +0,03% |
| 2006-01-25 | 1,017649 | -0,04% |
| 2006-01-24 | 1,018078 | +0,04% |
| 2006-01-23 | 1,017659 | +0,08% |
| 2006-01-20 | 1,016879 | +0,00% |
| 2006-01-19 | 1,016861 | -0,02% |
| 2006-01-18 | 1,017095 | +0,01% |
| 2006-01-17 | 1,016954 | 0,00% |
| 2006-01-16 | 1,016982 | +0,01% |
| 2006-01-13 | 1,016854 | +0,02% |
| 2006-01-12 | 1,016608 | +0,02% |
| 2006-01-11 | 1,016401 | 0,00% |
| 2006-01-10 | 1,016403 | +0,11% |
| 2006-01-09 | 1,015297 | +0,07% |
| 2006-01-06 | 1,014596 | +0,07% |
| 2006-01-05 | 1,013917 | +0,02% |
| 2006-01-04 | 1,013753 | +0,03% |
| 2006-01-03 | 1,013497 | +0,07% |
| 2006-01-02 | 1,012788 | +0,04% |
| 2005-12-30 | 1,012386 | +0,04% |
| 2005-12-29 | 1,012014 | +0,02% |
| 2005-12-28 | 1,011848 | -0,01% |
| 2005-12-27 | 1,011912 | -0,02% |
| 2005-12-23 | 1,012084 | +0,09% |
| 2005-12-22 | 1,011203 | +0,06% |
| 2005-12-21 | 1,010605 | +0,01% |
| 2005-12-20 | 1,010492 | +0,06% |
| 2005-12-19 | 1,009877 | -0,03% |
| 2005-12-16 | 1,010175 | +0,00% |
| 2005-12-15 | 1,010133 | +0,01% |
| 2005-12-14 | 1,009995 | -0,01% |
| 2005-12-13 | 1,010055 | +0,12% |
| 2005-12-12 | 1,008853 | -0,02% |
| 2005-12-09 | 1,009077 | +0,07% |
| 2005-12-08 | 1,008409 | -0,03% |
| 2005-12-07 | 1,008711 | +0,06% |
| 2005-12-06 | 1,008079 | +0,08% |
| 2005-12-05 | 1,007287 | +0,04% |
| 2005-12-02 | 1,006874 | -0,02% |
| 2005-12-01 | 1,007033 | +0,08% |
| 2005-11-30 | 1,006247 | 0,00% |
| 2005-11-29 | 1,006289 | +0,07% |
| 2005-11-28 | 1,005616 | -0,07% |
| 2005-11-25 | 1,006355 | +0,06% |
| 2005-11-24 | 1,005779 | -0,01% |
| 2005-11-23 | 1,005835 | -0,04% |
| 2005-11-22 | 1,006192 | +0,16% |
| 2005-11-21 | 1,004556 | +0,01% |
| 2005-11-18 | 1,004422 | -0,03% |
| 2005-11-17 | 1,004759 | -0,07% |
| 2005-11-16 | 1,005417 | +0,07% |
| 2005-11-15 | 1,004670 | +0,09% |
| 2005-11-14 | 1,003813 | -0,08% |
| 2005-11-11 | 1,004603 | +0,10% |
| 2005-11-10 | 1,003603 | -0,01% |
| 2005-11-09 | 1,003742 | +0,03% |
| 2005-11-08 | 1,003488 | +0,03% |
| 2005-11-07 | 1,003149 | +0,01% |
| 2005-11-05 | 1,003004 | +0,05% |
| 2005-11-04 | 1,002532 | +0,03% |
| 2005-11-03 | 1,002261 | +0,16% |
| 2005-11-02 | 1,000633 | -0,03% |
| 2005-10-28 | 1,000976 | -0,06% |
| 2005-10-27 | 1,001572 | +0,08% |
| 2005-10-26 | 1,000798 | +0,10% |
| 2005-10-25 | 0,999762 | -0,01% |
| 2005-10-24 | 0,999813 | +0,00% |
| 2005-10-21 | 0,999784 | -0,05% |
| 2005-10-20 | 1,000315 | +0,00% |
| 2005-10-19 | 1,000297 | +0,02% |
| 2005-10-18 | 1,000110 | +0,04% |
| 2005-10-17 | 0,999757 | -0,11% |
| 2005-10-14 | 1,000866 | -0,05% |
| 2005-10-13 | 1,001393 | +0,01% |
| 2005-10-12 | 1,001279 | +0,06% |
| 2005-10-11 | 1,000707 | -0,02% |
| 2005-10-10 | 1,000915 | -0,06% |
| 2005-10-07 | 1,001552 | +0,00% |
| 2005-10-06 | 1,001522 | +0,03% |
| 2005-10-05 | 1,001258 | +0,05% |
| 2005-10-04 | 1,000763 | +0,09% |
| 2005-10-03 | 0,999897 | +0,08% |
| 2005-09-30 | 0,999137 | -0,02% |
| 2005-09-29 | 0,999325 | -0,08% |
| 2005-09-28 | 1,000147 | – |