Aktuális árfolyam
0,8359
2008-10-28
Eszközérték
–
Forint
Hozam (Összes)
-16,42%
Évesített hozam (CAGR)
-5,65%
Maximum ár
1,1438
Minimum ár
0,8359
Volatilitás
5,03%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2008-10-28 | 0,835892 | -0,28% |
| 2008-10-27 | 0,838240 | -4,49% |
| 2008-10-22 | 0,877646 | -1,53% |
| 2008-10-21 | 0,891248 | -0,60% |
| 2008-10-20 | 0,896623 | +0,14% |
| 2008-10-17 | 0,895332 | +0,13% |
| 2008-10-16 | 0,894199 | -0,25% |
| 2008-10-15 | 0,896409 | -0,21% |
| 2008-10-14 | 0,898253 | -1,27% |
| 2008-10-13 | 0,909806 | -0,04% |
| 2008-10-10 | 0,910146 | +0,44% |
| 2008-10-09 | 0,906167 | -5,12% |
| 2008-10-08 | 0,955044 | -0,23% |
| 2008-10-07 | 0,957261 | -0,51% |
| 2008-10-06 | 0,962186 | -0,56% |
| 2008-10-03 | 0,967556 | -0,05% |
| 2008-10-02 | 0,968073 | +0,41% |
| 2008-10-01 | 0,964079 | -0,25% |
| 2008-09-30 | 0,966491 | -0,60% |
| 2008-09-29 | 0,972277 | -0,62% |
| 2008-09-26 | 0,978378 | -0,07% |
| 2008-09-25 | 0,979070 | -0,02% |
| 2008-09-24 | 0,979291 | +0,87% |
| 2008-09-23 | 0,970837 | -0,46% |
| 2008-09-22 | 0,975361 | -0,80% |
| 2008-09-19 | 0,983184 | -1,68% |
| 2008-09-18 | 1,000009 | -0,46% |
| 2008-09-17 | 1,004612 | -1,82% |
| 2008-09-16 | 1,023214 | -0,94% |
| 2008-09-15 | 1,032936 | -0,25% |
| 2008-09-12 | 1,035530 | -0,06% |
| 2008-09-11 | 1,036103 | -0,08% |
| 2008-09-10 | 1,036973 | -0,16% |
| 2008-09-09 | 1,038670 | +0,21% |
| 2008-09-08 | 1,036518 | -0,40% |
| 2008-09-05 | 1,040678 | -0,10% |
| 2008-09-04 | 1,041754 | -0,29% |
| 2008-09-03 | 1,044799 | +0,21% |
| 2008-09-02 | 1,042637 | +0,10% |
| 2008-09-01 | 1,041601 | -0,09% |
| 2008-08-29 | 1,042546 | -0,31% |
| 2008-08-28 | 1,045833 | +0,12% |
| 2008-08-27 | 1,044605 | -0,05% |
| 2008-08-26 | 1,045108 | -0,03% |
| 2008-08-25 | 1,045458 | -0,08% |
| 2008-08-22 | 1,046288 | -0,11% |
| 2008-08-21 | 1,047432 | -0,12% |
| 2008-08-19 | 1,048651 | -0,26% |
| 2008-08-18 | 1,051425 | +0,02% |
| 2008-08-15 | 1,051237 | +0,28% |
| 2008-08-14 | 1,048337 | -0,19% |
| 2008-08-13 | 1,050358 | -0,03% |
| 2008-08-12 | 1,050697 | +0,23% |
| 2008-08-11 | 1,048319 | -0,13% |
| 2008-08-08 | 1,049721 | +0,13% |
| 2008-08-07 | 1,048385 | +0,03% |
| 2008-08-06 | 1,048023 | +0,20% |
| 2008-08-05 | 1,045926 | -0,02% |
| 2008-08-04 | 1,046116 | -0,10% |
| 2008-08-01 | 1,047137 | +0,19% |
| 2008-07-31 | 1,045195 | +0,18% |
| 2008-07-30 | 1,043369 | -0,17% |
| 2008-07-29 | 1,045147 | +0,26% |
| 2008-07-28 | 1,042454 | -0,37% |
| 2008-07-25 | 1,046289 | +0,08% |
| 2008-07-24 | 1,045406 | +0,13% |
| 2008-07-23 | 1,044004 | -0,39% |
| 2008-07-22 | 1,048067 | -0,31% |
| 2008-07-21 | 1,051284 | +0,30% |
| 2008-07-18 | 1,048176 | +0,08% |
| 2008-07-17 | 1,047390 | -0,23% |
| 2008-07-16 | 1,049826 | -0,14% |
| 2008-07-15 | 1,051248 | +0,34% |
| 2008-07-14 | 1,047689 | +0,04% |
| 2008-07-11 | 1,047266 | -0,16% |
| 2008-07-10 | 1,048972 | -0,13% |
| 2008-07-09 | 1,050368 | -0,11% |
| 2008-07-08 | 1,051562 | +0,34% |
| 2008-07-07 | 1,048031 | +0,11% |
| 2008-07-04 | 1,046874 | -0,28% |
| 2008-07-03 | 1,049792 | -0,02% |
| 2008-07-02 | 1,050037 | -0,67% |
| 2008-07-01 | 1,057167 | -0,17% |
| 2008-06-30 | 1,058973 | -0,30% |
| 2008-06-27 | 1,062169 | 0,00% |
| 2008-06-26 | 1,062183 | -0,18% |
| 2008-06-25 | 1,064071 | -0,10% |
| 2008-06-24 | 1,065106 | +0,02% |
| 2008-06-23 | 1,064850 | +0,01% |
| 2008-06-20 | 1,064696 | -0,24% |
| 2008-06-19 | 1,067242 | -0,07% |
| 2008-06-18 | 1,067975 | -0,11% |
| 2008-06-17 | 1,069138 | -0,03% |
| 2008-06-16 | 1,069472 | +0,32% |
| 2008-06-13 | 1,066034 | -0,34% |
| 2008-06-12 | 1,069690 | +0,43% |
| 2008-06-11 | 1,065146 | +0,11% |
| 2008-06-10 | 1,063970 | -0,30% |
| 2008-06-09 | 1,067172 | +0,05% |
| 2008-06-06 | 1,066678 | +0,32% |
| 2008-06-05 | 1,063247 | -0,77% |
| 2008-06-04 | 1,071532 | -0,16% |
| 2008-06-03 | 1,073252 | +0,01% |
| 2008-06-02 | 1,073123 | +0,00% |
| 2008-05-30 | 1,073117 | +0,26% |
| 2008-05-29 | 1,070297 | +0,25% |
| 2008-05-28 | 1,067611 | -0,04% |
| 2008-05-27 | 1,068088 | -0,33% |
| 2008-05-26 | 1,071578 | +0,56% |
| 2008-05-23 | 1,065601 | +0,05% |
| 2008-05-22 | 1,065048 | -0,16% |
| 2008-05-21 | 1,066705 | -0,25% |
| 2008-05-20 | 1,069388 | +0,35% |
| 2008-05-19 | 1,065690 | -0,56% |
| 2008-05-16 | 1,071697 | -0,07% |
| 2008-05-15 | 1,072442 | +0,22% |
| 2008-05-14 | 1,070045 | +0,13% |
| 2008-05-13 | 1,068665 | +0,06% |
| 2008-05-09 | 1,068044 | -0,12% |
| 2008-05-08 | 1,069293 | +0,33% |
| 2008-05-07 | 1,065800 | +0,11% |
| 2008-05-06 | 1,064681 | +0,37% |
| 2008-05-05 | 1,060721 | +0,17% |
| 2008-04-30 | 1,058918 | -0,02% |
| 2008-04-29 | 1,059112 | +0,30% |
| 2008-04-28 | 1,055970 | +0,44% |
| 2008-04-25 | 1,051395 | +0,31% |
| 2008-04-24 | 1,048195 | +0,02% |
| 2008-04-23 | 1,048019 | +0,22% |
| 2008-04-22 | 1,045701 | +0,09% |
| 2008-04-21 | 1,044809 | +0,06% |
| 2008-04-18 | 1,044186 | +0,29% |
| 2008-04-17 | 1,041140 | +0,21% |
| 2008-04-16 | 1,038978 | +0,14% |
| 2008-04-15 | 1,037510 | -0,17% |
| 2008-04-14 | 1,039316 | +0,36% |
| 2008-04-11 | 1,035537 | -0,30% |
| 2008-04-10 | 1,038683 | 0,00% |
| 2008-04-09 | 1,038706 | +0,39% |
| 2008-04-08 | 1,034660 | -0,18% |
| 2008-04-07 | 1,036518 | +0,18% |
| 2008-04-04 | 1,034670 | -0,10% |
| 2008-04-03 | 1,035707 | +0,25% |
| 2008-04-02 | 1,033138 | -0,07% |
| 2008-04-01 | 1,033831 | -0,08% |
| 2008-03-31 | 1,034642 | +0,04% |
| 2008-03-28 | 1,034276 | +0,03% |
| 2008-03-27 | 1,034007 | -0,10% |
| 2008-03-26 | 1,035045 | -0,23% |
| 2008-03-25 | 1,037472 | +0,02% |
| 2008-03-21 | 1,037270 | -0,52% |
| 2008-03-20 | 1,042667 | -0,20% |
| 2008-03-19 | 1,044716 | -0,27% |
| 2008-03-18 | 1,047514 | -0,56% |
| 2008-03-17 | 1,053447 | +0,08% |
| 2008-03-14 | 1,052561 | -0,59% |
| 2008-03-13 | 1,058769 | -0,14% |
| 2008-03-12 | 1,060216 | -0,33% |
| 2008-03-11 | 1,063751 | -0,25% |
| 2008-03-10 | 1,066458 | -0,36% |
| 2008-03-07 | 1,070260 | -0,01% |
| 2008-03-06 | 1,070318 | +0,04% |
| 2008-03-05 | 1,069909 | -0,03% |
| 2008-03-04 | 1,070185 | -0,63% |
| 2008-03-03 | 1,076984 | -0,16% |
| 2008-02-29 | 1,078708 | -0,08% |
| 2008-02-28 | 1,079520 | -0,16% |
| 2008-02-27 | 1,081289 | +0,19% |
| 2008-02-26 | 1,079276 | +0,07% |
| 2008-02-25 | 1,078520 | -0,39% |
| 2008-02-22 | 1,082741 | -0,19% |
| 2008-02-21 | 1,084812 | +0,21% |
| 2008-02-20 | 1,082514 | -0,16% |
| 2008-02-19 | 1,084229 | -0,09% |
| 2008-02-18 | 1,085152 | +0,09% |
| 2008-02-15 | 1,084177 | -0,13% |
| 2008-02-14 | 1,085636 | -0,35% |
| 2008-02-13 | 1,089497 | -0,17% |
| 2008-02-12 | 1,091341 | -0,15% |
| 2008-02-11 | 1,092954 | +0,30% |
| 2008-02-08 | 1,089691 | -0,19% |
| 2008-02-07 | 1,091761 | -0,10% |
| 2008-02-06 | 1,092846 | -0,01% |
| 2008-02-05 | 1,092955 | -0,01% |
| 2008-02-04 | 1,093063 | +0,02% |
| 2008-02-01 | 1,092791 | -0,04% |
| 2008-01-31 | 1,093243 | -0,05% |
| 2008-01-30 | 1,093822 | +0,03% |
| 2008-01-29 | 1,093490 | +0,08% |
| 2008-01-28 | 1,092614 | -0,14% |
| 2008-01-25 | 1,094141 | +0,11% |
| 2008-01-24 | 1,092967 | -0,53% |
| 2008-01-23 | 1,098756 | -0,22% |
| 2008-01-22 | 1,101227 | -0,15% |
| 2008-01-21 | 1,102928 | -0,20% |
| 2008-01-18 | 1,105133 | -0,13% |
| 2008-01-17 | 1,106596 | -0,15% |
| 2008-01-16 | 1,108221 | -0,07% |
| 2008-01-15 | 1,108971 | -0,12% |
| 2008-01-14 | 1,110302 | -0,17% |
| 2008-01-11 | 1,112143 | -0,13% |
| 2008-01-10 | 1,113625 | -0,07% |
| 2008-01-09 | 1,114416 | -0,13% |
| 2008-01-08 | 1,115909 | -0,13% |
| 2008-01-07 | 1,117365 | +0,03% |
| 2008-01-04 | 1,117083 | +0,01% |
| 2008-01-03 | 1,116984 | +0,01% |
| 2008-01-02 | 1,116849 | -0,06% |
| 2007-12-28 | 1,117503 | +0,30% |
| 2007-12-27 | 1,114142 | -0,05% |
| 2007-12-21 | 1,114704 | -0,05% |
| 2007-12-20 | 1,115236 | -0,06% |
| 2007-12-19 | 1,115958 | -0,14% |
| 2007-12-18 | 1,117565 | +0,01% |
| 2007-12-17 | 1,117502 | +0,01% |
| 2007-12-14 | 1,117417 | -0,07% |
| 2007-12-13 | 1,118210 | +0,03% |
| 2007-12-12 | 1,117923 | +0,07% |
| 2007-12-11 | 1,117148 | -0,02% |
| 2007-12-10 | 1,117403 | -0,04% |
| 2007-12-07 | 1,117831 | -0,02% |
| 2007-12-06 | 1,118077 | -0,14% |
| 2007-12-05 | 1,119630 | -0,01% |
| 2007-12-04 | 1,119763 | +0,04% |
| 2007-12-03 | 1,119292 | +0,03% |
| 2007-11-30 | 1,118908 | +0,03% |
| 2007-11-29 | 1,118563 | -0,07% |
| 2007-11-28 | 1,119385 | -0,07% |
| 2007-11-27 | 1,120193 | +0,02% |
| 2007-11-26 | 1,119984 | -0,13% |
| 2007-11-23 | 1,121432 | -0,22% |
| 2007-11-22 | 1,123910 | -0,17% |
| 2007-11-21 | 1,125795 | -0,19% |
| 2007-11-20 | 1,127900 | -0,12% |
| 2007-11-19 | 1,129206 | -0,16% |
| 2007-11-16 | 1,131009 | +0,08% |
| 2007-11-15 | 1,130116 | -0,13% |
| 2007-11-14 | 1,131572 | -0,07% |
| 2007-11-13 | 1,132377 | -0,10% |
| 2007-11-12 | 1,133486 | -0,05% |
| 2007-11-09 | 1,134053 | -0,18% |
| 2007-11-08 | 1,136154 | -0,01% |
| 2007-11-07 | 1,136248 | -0,14% |
| 2007-11-06 | 1,137863 | -0,11% |
| 2007-11-05 | 1,139072 | -0,13% |
| 2007-10-31 | 1,140592 | +0,02% |
| 2007-10-30 | 1,140317 | +0,16% |
| 2007-10-29 | 1,138485 | +0,01% |
| 2007-10-26 | 1,138416 | -0,04% |
| 2007-10-25 | 1,138831 | +0,13% |
| 2007-10-24 | 1,137388 | -0,52% |
| 2007-10-19 | 1,143385 | -0,02% |
| 2007-10-18 | 1,143629 | -0,01% |
| 2007-10-17 | 1,143763 | +0,01% |
| 2007-10-16 | 1,143623 | +0,06% |
| 2007-10-15 | 1,142894 | +0,11% |
| 2007-10-12 | 1,141622 | +0,18% |
| 2007-10-11 | 1,139532 | +0,09% |
| 2007-10-10 | 1,138502 | +0,08% |
| 2007-10-09 | 1,137573 | +0,20% |
| 2007-10-08 | 1,135271 | +0,04% |
| 2007-10-05 | 1,134813 | +0,07% |
| 2007-10-04 | 1,134060 | +0,08% |
| 2007-10-03 | 1,133107 | +0,06% |
| 2007-10-02 | 1,132400 | +0,11% |
| 2007-09-28 | 1,131162 | +0,11% |
| 2007-09-27 | 1,129910 | -0,01% |
| 2007-09-26 | 1,130048 | +0,15% |
| 2007-09-25 | 1,128375 | +0,16% |
| 2007-09-24 | 1,126559 | +0,17% |
| 2007-09-21 | 1,124645 | +0,22% |
| 2007-09-20 | 1,122166 | +0,02% |
| 2007-09-19 | 1,121971 | -0,05% |
| 2007-09-18 | 1,122570 | +0,04% |
| 2007-09-17 | 1,122068 | -0,06% |
| 2007-09-14 | 1,122772 | +0,01% |
| 2007-09-13 | 1,122670 | -0,06% |
| 2007-09-12 | 1,123338 | -0,13% |
| 2007-09-11 | 1,124854 | -0,21% |
| 2007-09-10 | 1,127245 | -0,11% |
| 2007-09-07 | 1,128443 | -0,16% |
| 2007-09-06 | 1,130250 | +0,03% |
| 2007-09-05 | 1,129930 | +0,06% |
| 2007-09-04 | 1,129205 | +0,09% |
| 2007-09-03 | 1,128195 | -0,01% |
| 2007-08-31 | 1,128260 | -0,12% |
| 2007-08-30 | 1,129637 | -0,01% |
| 2007-08-29 | 1,129747 | +0,01% |
| 2007-08-28 | 1,129611 | +0,05% |
| 2007-08-27 | 1,129005 | +0,08% |
| 2007-08-24 | 1,128091 | +0,10% |
| 2007-08-23 | 1,126974 | -0,03% |
| 2007-08-22 | 1,127295 | +0,05% |
| 2007-08-21 | 1,126725 | -0,38% |
| 2007-08-17 | 1,131077 | -0,18% |
| 2007-08-16 | 1,133167 | +0,01% |
| 2007-08-15 | 1,133043 | +0,11% |
| 2007-08-14 | 1,131796 | -0,20% |
| 2007-08-13 | 1,134043 | 0,00% |
| 2007-08-10 | 1,134069 | +0,00% |
| 2007-08-09 | 1,134023 | -0,03% |
| 2007-08-08 | 1,134337 | -0,06% |
| 2007-08-07 | 1,135034 | +0,04% |
| 2007-08-06 | 1,134594 | -0,02% |
| 2007-08-03 | 1,134858 | -0,09% |
| 2007-08-02 | 1,135913 | -0,04% |
| 2007-08-01 | 1,136330 | +0,00% |
| 2007-07-31 | 1,136289 | -0,05% |
| 2007-07-30 | 1,136909 | -0,18% |
| 2007-07-27 | 1,138971 | -0,06% |
| 2007-07-26 | 1,139601 | -0,06% |
| 2007-07-25 | 1,140243 | -0,01% |
| 2007-07-24 | 1,140404 | +0,03% |
| 2007-07-23 | 1,140038 | +0,04% |
| 2007-07-20 | 1,139559 | -0,08% |
| 2007-07-19 | 1,140438 | -0,03% |
| 2007-07-18 | 1,140796 | +0,03% |
| 2007-07-17 | 1,140432 | +0,08% |
| 2007-07-16 | 1,139467 | +0,08% |
| 2007-07-13 | 1,138594 | -0,09% |
| 2007-07-12 | 1,139657 | -0,04% |
| 2007-07-11 | 1,140100 | +0,01% |
| 2007-07-10 | 1,139970 | +0,04% |
| 2007-07-09 | 1,139496 | -0,03% |
| 2007-07-06 | 1,139864 | +0,02% |
| 2007-07-05 | 1,139691 | +0,08% |
| 2007-07-04 | 1,138772 | -0,01% |
| 2007-07-03 | 1,138930 | +0,07% |
| 2007-07-02 | 1,138083 | +0,05% |
| 2007-06-29 | 1,137547 | -0,04% |
| 2007-06-28 | 1,138019 | -0,02% |
| 2007-06-27 | 1,138273 | -0,01% |
| 2007-06-26 | 1,138340 | +0,01% |
| 2007-06-25 | 1,138255 | -0,09% |
| 2007-06-22 | 1,139245 | +0,04% |
| 2007-06-21 | 1,138744 | -0,03% |
| 2007-06-20 | 1,139066 | +0,06% |
| 2007-06-19 | 1,138366 | +0,11% |
| 2007-06-18 | 1,137073 | +0,14% |
| 2007-06-15 | 1,135452 | -0,07% |
| 2007-06-14 | 1,136195 | +0,03% |
| 2007-06-13 | 1,135818 | +0,07% |
| 2007-06-12 | 1,135000 | -0,05% |
| 2007-06-11 | 1,135568 | +0,01% |
| 2007-06-08 | 1,135402 | -0,13% |
| 2007-06-07 | 1,136899 | +0,01% |
| 2007-06-06 | 1,136783 | -0,01% |
| 2007-06-05 | 1,136851 | +0,16% |
| 2007-06-04 | 1,135085 | +0,09% |
| 2007-06-01 | 1,134077 | -0,03% |
| 2007-05-31 | 1,134422 | +0,08% |
| 2007-05-30 | 1,133556 | +0,11% |
| 2007-05-29 | 1,132313 | +0,01% |
| 2007-05-25 | 1,132246 | +0,10% |
| 2007-05-24 | 1,131066 | +0,06% |
| 2007-05-23 | 1,130341 | +0,06% |
| 2007-05-22 | 1,129699 | +0,10% |
| 2007-05-21 | 1,128577 | +0,08% |
| 2007-05-18 | 1,127646 | +0,02% |
| 2007-05-17 | 1,127397 | +0,09% |
| 2007-05-16 | 1,126374 | +0,12% |
| 2007-05-15 | 1,125003 | +0,01% |
| 2007-05-14 | 1,124880 | +0,03% |
| 2007-05-11 | 1,124590 | +0,06% |
| 2007-05-10 | 1,123886 | -0,01% |
| 2007-05-09 | 1,124034 | +0,06% |
| 2007-05-08 | 1,123313 | +0,04% |
| 2007-05-07 | 1,122808 | +0,03% |
| 2007-05-04 | 1,122511 | +0,15% |
| 2007-05-03 | 1,120862 | -0,05% |
| 2007-05-02 | 1,121373 | +0,09% |
| 2007-04-27 | 1,120323 | +0,07% |
| 2007-04-26 | 1,119549 | -0,03% |
| 2007-04-25 | 1,119835 | 0,00% |
| 2007-04-24 | 1,119847 | +0,13% |
| 2007-04-23 | 1,118343 | +0,11% |
| 2007-04-20 | 1,117116 | -0,04% |
| 2007-04-19 | 1,117519 | -0,03% |
| 2007-04-18 | 1,117850 | +0,04% |
| 2007-04-17 | 1,117387 | +0,16% |
| 2007-04-16 | 1,115637 | +0,07% |
| 2007-04-13 | 1,114909 | +0,07% |
| 2007-04-12 | 1,114087 | +0,13% |
| 2007-04-11 | 1,112654 | +0,16% |
| 2007-04-10 | 1,110868 | +0,01% |
| 2007-04-06 | 1,110740 | +0,02% |
| 2007-04-05 | 1,110496 | +0,10% |
| 2007-04-04 | 1,109377 | +0,02% |
| 2007-04-03 | 1,109210 | +0,10% |
| 2007-04-02 | 1,108157 | +0,08% |
| 2007-03-30 | 1,107261 | -0,06% |
| 2007-03-29 | 1,107892 | +0,03% |
| 2007-03-28 | 1,107593 | -0,02% |
| 2007-03-27 | 1,107850 | +0,11% |
| 2007-03-26 | 1,106612 | +0,16% |
| 2007-03-23 | 1,104802 | +0,06% |
| 2007-03-22 | 1,104099 | +0,01% |
| 2007-03-21 | 1,103969 | +0,10% |
| 2007-03-20 | 1,102909 | +0,07% |
| 2007-03-19 | 1,102100 | -0,25% |
| 2007-03-14 | 1,104818 | 0,00% |
| 2007-03-13 | 1,104830 | +0,11% |
| 2007-03-12 | 1,103618 | +0,16% |
| 2007-03-09 | 1,101892 | +0,07% |
| 2007-03-08 | 1,101147 | +0,03% |
| 2007-03-07 | 1,100807 | -0,17% |
| 2007-03-06 | 1,102710 | +0,06% |
| 2007-03-05 | 1,102088 | -0,02% |
| 2007-03-02 | 1,102362 | -0,07% |
| 2007-03-01 | 1,103080 | -0,23% |
| 2007-02-28 | 1,105607 | +0,06% |
| 2007-02-27 | 1,104939 | +0,05% |
| 2007-02-26 | 1,104374 | +0,11% |
| 2007-02-23 | 1,103144 | +0,01% |
| 2007-02-22 | 1,103039 | +0,01% |
| 2007-02-21 | 1,102925 | +0,04% |
| 2007-02-20 | 1,102443 | +0,06% |
| 2007-02-19 | 1,101784 | +0,07% |
| 2007-02-16 | 1,100971 | +0,08% |
| 2007-02-15 | 1,100068 | +0,03% |
| 2007-02-14 | 1,099748 | -0,01% |
| 2007-02-13 | 1,099847 | +0,08% |
| 2007-02-12 | 1,098929 | +0,01% |
| 2007-02-09 | 1,098850 | +0,07% |
| 2007-02-08 | 1,098077 | +0,03% |
| 2007-02-07 | 1,097796 | +0,05% |
| 2007-02-06 | 1,097255 | +0,07% |
| 2007-02-05 | 1,096462 | +0,15% |
| 2007-02-02 | 1,094856 | -0,06% |
| 2007-02-01 | 1,095476 | +0,03% |
| 2007-01-31 | 1,095150 | +0,06% |
| 2007-01-30 | 1,094477 | +0,01% |
| 2007-01-29 | 1,094329 | +0,09% |
| 2007-01-26 | 1,093345 | +0,09% |
| 2007-01-25 | 1,092308 | 0,00% |
| 2007-01-24 | 1,092313 | -0,03% |
| 2007-01-23 | 1,092659 | +0,08% |
| 2007-01-22 | 1,091832 | +0,06% |
| 2007-01-19 | 1,091213 | +0,05% |
| 2007-01-18 | 1,090694 | +0,01% |
| 2007-01-17 | 1,090574 | +0,05% |
| 2007-01-16 | 1,090004 | +0,15% |
| 2007-01-15 | 1,088342 | +0,13% |
| 2007-01-12 | 1,086880 | -0,03% |
| 2007-01-11 | 1,087204 | +0,04% |
| 2007-01-10 | 1,086727 | +0,02% |
| 2007-01-09 | 1,086464 | +0,05% |
| 2007-01-08 | 1,085885 | 0,00% |
| 2007-01-05 | 1,085920 | +0,10% |
| 2007-01-04 | 1,084877 | +0,04% |
| 2007-01-03 | 1,084437 | +0,09% |
| 2007-01-02 | 1,083414 | +0,05% |
| 2006-12-29 | 1,082907 | +0,06% |
| 2006-12-28 | 1,082311 | +0,08% |
| 2006-12-27 | 1,081431 | +0,03% |
| 2006-12-22 | 1,081148 | +0,05% |
| 2006-12-21 | 1,080648 | 0,00% |
| 2006-12-20 | 1,080663 | +0,03% |
| 2006-12-19 | 1,080360 | +0,12% |
| 2006-12-18 | 1,079093 | +0,04% |
| 2006-12-15 | 1,078613 | +0,06% |
| 2006-12-14 | 1,077963 | +0,02% |
| 2006-12-13 | 1,077727 | +0,04% |
| 2006-12-12 | 1,077293 | +0,04% |
| 2006-12-11 | 1,076832 | +0,07% |
| 2006-12-08 | 1,076105 | +0,04% |
| 2006-12-07 | 1,075628 | +0,08% |
| 2006-12-06 | 1,074766 | +0,07% |
| 2006-12-05 | 1,074049 | +0,01% |
| 2006-12-04 | 1,073980 | -0,02% |
| 2006-12-01 | 1,074145 | +0,12% |
| 2006-11-30 | 1,072832 | -0,04% |
| 2006-11-29 | 1,073218 | -0,01% |
| 2006-11-28 | 1,073316 | -0,04% |
| 2006-11-27 | 1,073733 | +0,03% |
| 2006-11-24 | 1,073381 | +0,03% |
| 2006-11-23 | 1,073030 | +0,05% |
| 2006-11-22 | 1,072519 | +0,00% |
| 2006-11-21 | 1,072514 | -0,01% |
| 2006-11-20 | 1,072631 | +0,03% |
| 2006-11-17 | 1,072301 | +0,10% |
| 2006-11-16 | 1,071236 | -0,01% |
| 2006-11-15 | 1,071332 | +0,04% |
| 2006-11-14 | 1,070945 | +0,02% |
| 2006-11-13 | 1,070700 | +0,01% |
| 2006-11-10 | 1,070565 | +0,05% |
| 2006-11-09 | 1,070063 | +0,04% |
| 2006-11-08 | 1,069615 | +0,10% |
| 2006-11-07 | 1,068556 | +0,11% |
| 2006-11-06 | 1,067357 | +0,07% |
| 2006-11-03 | 1,066641 | -0,01% |
| 2006-11-02 | 1,066782 | -0,01% |
| 2006-10-31 | 1,066873 | +0,02% |
| 2006-10-30 | 1,066707 | +0,05% |
| 2006-10-27 | 1,066130 | +0,04% |
| 2006-10-26 | 1,065662 | +0,01% |
| 2006-10-25 | 1,065588 | +0,14% |
| 2006-10-24 | 1,064079 | +0,05% |
| 2006-10-20 | 1,063557 | +0,09% |
| 2006-10-19 | 1,062620 | -0,04% |
| 2006-10-18 | 1,063076 | +0,05% |
| 2006-10-17 | 1,062533 | +0,14% |
| 2006-10-16 | 1,061056 | +0,07% |
| 2006-10-13 | 1,060271 | +0,02% |
| 2006-10-12 | 1,060079 | +0,11% |
| 2006-10-11 | 1,058874 | -0,05% |
| 2006-10-10 | 1,059430 | +0,18% |
| 2006-10-09 | 1,057476 | +0,15% |
| 2006-10-06 | 1,055894 | -0,02% |
| 2006-10-05 | 1,056090 | +0,07% |
| 2006-10-04 | 1,055383 | -0,05% |
| 2006-10-03 | 1,055894 | +0,10% |
| 2006-10-02 | 1,054838 | +0,05% |
| 2006-09-29 | 1,054345 | +0,09% |
| 2006-09-28 | 1,053365 | +0,12% |
| 2006-09-27 | 1,052154 | 0,00% |
| 2006-09-26 | 1,052206 | -0,14% |
| 2006-09-25 | 1,053666 | -0,03% |
| 2006-09-22 | 1,053986 | +0,05% |
| 2006-09-21 | 1,053431 | -0,10% |
| 2006-09-20 | 1,054504 | +0,06% |
| 2006-09-19 | 1,053851 | +0,08% |
| 2006-09-18 | 1,053045 | +0,06% |
| 2006-09-15 | 1,052465 | +0,01% |
| 2006-09-14 | 1,052325 | +0,05% |
| 2006-09-13 | 1,051821 | +0,04% |
| 2006-09-12 | 1,051371 | +0,02% |
| 2006-09-11 | 1,051134 | -0,09% |
| 2006-09-08 | 1,052029 | +0,02% |
| 2006-09-07 | 1,051799 | +0,04% |
| 2006-09-06 | 1,051387 | +0,07% |
| 2006-09-05 | 1,050608 | +0,08% |
| 2006-09-04 | 1,049816 | -0,02% |
| 2006-09-01 | 1,050043 | +0,02% |
| 2006-08-31 | 1,049806 | +0,09% |
| 2006-08-30 | 1,048811 | +0,07% |
| 2006-08-29 | 1,048083 | +0,07% |
| 2006-08-28 | 1,047365 | -0,03% |
| 2006-08-25 | 1,047677 | -0,03% |
| 2006-08-24 | 1,048027 | +0,01% |
| 2006-08-23 | 1,047880 | -0,02% |
| 2006-08-22 | 1,048043 | +0,03% |
| 2006-08-21 | 1,047756 | +0,07% |
| 2006-08-18 | 1,047016 | +0,06% |
| 2006-08-17 | 1,046384 | +0,07% |
| 2006-08-16 | 1,045651 | +0,02% |
| 2006-08-15 | 1,045491 | +0,08% |
| 2006-08-14 | 1,044622 | -0,01% |
| 2006-08-11 | 1,044691 | +0,09% |
| 2006-08-10 | 1,043782 | +0,01% |
| 2006-08-09 | 1,043708 | +0,03% |
| 2006-08-08 | 1,043391 | -0,05% |
| 2006-08-07 | 1,043965 | +0,08% |
| 2006-08-04 | 1,043111 | +0,05% |
| 2006-08-03 | 1,042606 | +0,04% |
| 2006-08-02 | 1,042168 | +0,01% |
| 2006-08-01 | 1,042019 | +0,02% |
| 2006-07-31 | 1,041804 | +0,02% |
| 2006-07-28 | 1,041585 | +0,06% |
| 2006-07-27 | 1,040989 | +0,06% |
| 2006-07-26 | 1,040390 | +0,04% |
| 2006-07-25 | 1,039991 | -0,06% |
| 2006-07-24 | 1,040586 | +0,08% |
| 2006-07-21 | 1,039804 | +0,06% |
| 2006-07-20 | 1,039186 | +0,01% |
| 2006-07-19 | 1,039107 | +0,01% |
| 2006-07-18 | 1,039039 | -0,05% |
| 2006-07-17 | 1,039597 | -0,13% |
| 2006-07-14 | 1,040906 | +0,09% |
| 2006-07-13 | 1,039987 | -0,09% |
| 2006-07-12 | 1,040956 | +0,06% |
| 2006-07-11 | 1,040305 | -0,01% |
| 2006-07-10 | 1,040426 | 0,00% |
| 2006-07-07 | 1,040473 | +0,03% |
| 2006-07-06 | 1,040139 | +0,04% |
| 2006-07-05 | 1,039768 | +0,07% |
| 2006-07-04 | 1,039071 | +0,19% |
| 2006-07-03 | 1,037134 | +0,09% |
| 2006-06-30 | 1,036170 | +0,04% |
| 2006-06-29 | 1,035793 | -0,05% |
| 2006-06-28 | 1,036286 | -0,03% |
| 2006-06-27 | 1,036643 | +0,08% |
| 2006-06-26 | 1,035860 | +0,01% |
| 2006-06-23 | 1,035745 | -0,03% |
| 2006-06-22 | 1,036020 | +0,03% |
| 2006-06-21 | 1,035713 | +0,09% |
| 2006-06-20 | 1,034821 | +0,00% |
| 2006-06-19 | 1,034811 | +0,08% |
| 2006-06-16 | 1,033937 | +0,01% |
| 2006-06-15 | 1,033839 | -0,17% |
| 2006-06-14 | 1,035598 | -0,04% |
| 2006-06-13 | 1,035999 | +0,11% |
| 2006-06-12 | 1,034888 | -0,18% |
| 2006-06-09 | 1,036753 | -0,01% |
| 2006-06-08 | 1,036868 | -0,04% |
| 2006-06-07 | 1,037306 | +0,07% |
| 2006-06-06 | 1,036603 | +0,04% |
| 2006-06-02 | 1,036233 | +0,04% |
| 2006-06-01 | 1,035799 | +0,02% |
| 2006-05-31 | 1,035580 | +0,04% |
| 2006-05-30 | 1,035174 | +0,15% |
| 2006-05-29 | 1,033649 | -0,08% |
| 2006-05-26 | 1,034483 | +0,01% |
| 2006-05-25 | 1,034384 | +0,11% |
| 2006-05-24 | 1,033246 | -0,21% |
| 2006-05-23 | 1,035415 | -0,01% |
| 2006-05-22 | 1,035469 | -0,17% |
| 2006-05-19 | 1,037257 | +0,07% |
| 2006-05-18 | 1,036580 | -0,05% |
| 2006-05-17 | 1,037112 | -0,15% |
| 2006-05-16 | 1,038696 | -0,05% |
| 2006-05-15 | 1,039200 | +0,09% |
| 2006-05-12 | 1,038317 | -0,03% |
| 2006-05-11 | 1,038625 | +0,01% |
| 2006-05-10 | 1,038571 | +0,08% |
| 2006-05-09 | 1,037782 | +0,03% |
| 2006-05-08 | 1,037424 | +0,02% |
| 2006-05-05 | 1,037183 | +0,01% |
| 2006-05-04 | 1,037111 | +0,05% |
| 2006-05-03 | 1,036566 | +0,05% |
| 2006-05-02 | 1,036059 | -0,01% |
| 2006-04-28 | 1,036190 | 0,00% |
| 2006-04-27 | 1,036219 | +0,06% |
| 2006-04-26 | 1,035577 | +0,01% |
| 2006-04-25 | 1,035425 | +0,10% |
| 2006-04-24 | 1,034407 | +0,03% |
| 2006-04-21 | 1,034127 | +0,08% |
| 2006-04-20 | 1,033251 | +0,01% |
| 2006-04-19 | 1,033140 | +0,11% |
| 2006-04-18 | 1,031990 | +0,01% |
| 2006-04-14 | 1,031937 | +0,01% |
| 2006-04-13 | 1,031841 | -0,05% |
| 2006-04-12 | 1,032395 | +0,01% |
| 2006-04-11 | 1,032343 | +0,01% |
| 2006-04-10 | 1,032248 | +0,01% |
| 2006-04-07 | 1,032114 | 0,00% |
| 2006-04-06 | 1,032140 | +0,02% |
| 2006-04-05 | 1,031980 | +0,02% |
| 2006-04-04 | 1,031825 | +0,02% |
| 2006-04-03 | 1,031591 | +0,01% |
| 2006-03-31 | 1,031505 | -0,01% |
| 2006-03-30 | 1,031645 | -0,02% |
| 2006-03-29 | 1,031842 | +0,01% |
| 2006-03-28 | 1,031745 | +0,02% |
| 2006-03-27 | 1,031494 | +0,03% |
| 2006-03-24 | 1,031190 | +0,00% |
| 2006-03-23 | 1,031187 | +0,02% |
| 2006-03-22 | 1,030956 | +0,02% |
| 2006-03-21 | 1,030762 | +0,08% |
| 2006-03-20 | 1,029935 | +0,02% |
| 2006-03-17 | 1,029747 | +0,07% |
| 2006-03-16 | 1,028978 | +0,01% |
| 2006-03-14 | 1,028924 | +0,08% |
| 2006-03-13 | 1,028139 | +0,01% |
| 2006-03-10 | 1,028019 | -0,05% |
| 2006-03-09 | 1,028498 | -0,07% |
| 2006-03-08 | 1,029176 | -0,01% |
| 2006-03-07 | 1,029321 | 0,00% |
| 2006-03-06 | 1,029351 | -0,03% |
| 2006-03-03 | 1,029679 | 0,00% |
| 2006-03-02 | 1,029715 | +0,02% |
| 2006-03-01 | 1,029544 | +0,02% |
| 2006-02-28 | 1,029340 | +0,04% |
| 2006-02-27 | 1,028900 | +0,04% |
| 2006-02-24 | 1,028459 | +0,02% |
| 2006-02-23 | 1,028252 | +0,03% |
| 2006-02-22 | 1,027966 | +0,03% |
| 2006-02-21 | 1,027617 | +0,09% |
| 2006-02-20 | 1,026664 | +0,05% |
| 2006-02-17 | 1,026152 | +0,02% |
| 2006-02-16 | 1,025963 | +0,01% |
| 2006-02-15 | 1,025861 | -0,02% |
| 2006-02-14 | 1,026066 | +0,05% |
| 2006-02-13 | 1,025593 | +0,13% |
| 2006-02-10 | 1,024242 | -0,07% |
| 2006-02-09 | 1,024927 | +0,01% |
| 2006-02-08 | 1,024819 | +0,04% |
| 2006-02-07 | 1,024397 | +0,02% |
| 2006-02-06 | 1,024175 | +0,01% |
| 2006-02-03 | 1,024100 | +0,06% |
| 2006-02-02 | 1,023494 | -0,01% |
| 2006-02-01 | 1,023608 | +0,07% |
| 2006-01-31 | 1,022936 | +0,14% |
| 2006-01-30 | 1,021554 | +0,09% |
| 2006-01-27 | 1,020685 | +0,07% |
| 2006-01-26 | 1,019924 | +0,03% |
| 2006-01-25 | 1,019631 | -0,04% |
| 2006-01-24 | 1,020044 | +0,04% |
| 2006-01-23 | 1,019607 | +0,08% |
| 2006-01-20 | 1,018775 | +0,00% |
| 2006-01-19 | 1,018740 | -0,02% |
| 2006-01-18 | 1,018958 | +0,02% |
| 2006-01-17 | 1,018800 | 0,00% |
| 2006-01-16 | 1,018812 | +0,02% |
| 2006-01-13 | 1,018634 | +0,03% |
| 2006-01-12 | 1,018370 | +0,02% |
| 2006-01-11 | 1,018146 | +0,00% |
| 2006-01-10 | 1,018131 | +0,11% |
| 2006-01-09 | 1,017007 | +0,07% |
| 2006-01-06 | 1,016254 | +0,07% |
| 2006-01-05 | 1,015556 | +0,02% |
| 2006-01-04 | 1,015375 | +0,03% |
| 2006-01-03 | 1,015101 | +0,07% |
| 2006-01-02 | 1,014375 | +0,04% |
| 2005-12-30 | 1,013922 | +0,04% |
| 2005-12-29 | 1,013532 | +0,02% |
| 2005-12-28 | 1,013350 | 0,00% |
| 2005-12-27 | 1,013397 | -0,01% |
| 2005-12-23 | 1,013503 | +0,09% |
| 2005-12-22 | 1,012604 | +0,06% |
| 2005-12-21 | 1,011989 | +0,01% |
| 2005-12-20 | 1,011858 | +0,06% |
| 2005-12-19 | 1,011226 | -0,02% |
| 2005-12-16 | 1,011474 | +0,01% |
| 2005-12-15 | 1,011414 | +0,02% |
| 2005-12-14 | 1,011259 | 0,00% |
| 2005-12-13 | 1,011301 | +0,12% |
| 2005-12-12 | 1,010081 | -0,02% |
| 2005-12-09 | 1,010255 | +0,07% |
| 2005-12-08 | 1,009570 | -0,03% |
| 2005-12-07 | 1,009856 | +0,06% |
| 2005-12-06 | 1,009207 | +0,08% |
| 2005-12-05 | 1,008398 | +0,05% |
| 2005-12-02 | 1,007934 | -0,01% |
| 2005-12-01 | 1,008076 | +0,08% |
| 2005-11-30 | 1,007273 | 0,00% |
| 2005-11-29 | 1,007299 | +0,07% |
| 2005-11-28 | 1,006608 | -0,07% |
| 2005-11-25 | 1,007298 | +0,06% |
| 2005-11-24 | 1,006705 | 0,00% |
| 2005-11-23 | 1,006745 | -0,03% |
| 2005-11-22 | 1,007086 | +0,16% |
| 2005-11-21 | 1,005432 | +0,02% |
| 2005-11-18 | 1,005248 | -0,03% |
| 2005-11-17 | 1,005568 | -0,06% |
| 2005-11-16 | 1,006209 | +0,08% |
| 2005-11-15 | 1,005444 | +0,09% |
| 2005-11-14 | 1,004570 | -0,07% |
| 2005-11-11 | 1,005311 | +0,10% |
| 2005-11-10 | 1,004295 | -0,01% |
| 2005-11-09 | 1,004417 | +0,03% |
| 2005-11-08 | 1,004147 | +0,04% |
| 2005-11-07 | 1,003791 | +0,02% |
| 2005-11-05 | 1,003613 | +0,05% |
| 2005-11-04 | 1,003123 | +0,03% |
| 2005-11-03 | 1,002836 | +0,16% |
| 2005-11-02 | 1,001191 | -0,03% |
| 2005-10-28 | 1,001452 | -0,06% |
| 2005-10-27 | 1,002031 | +0,08% |
| 2005-10-26 | 1,001240 | +0,11% |
| 2005-10-25 | 1,000187 | 0,00% |
| 2005-10-24 | 1,000222 | +0,01% |
| 2005-10-21 | 1,000144 | -0,05% |
| 2005-10-20 | 1,000659 | +0,00% |
| 2005-10-19 | 1,000625 | +0,02% |
| 2005-10-18 | 1,000422 | +0,04% |
| 2005-10-17 | 1,000052 | -0,11% |
| 2005-10-14 | 1,001111 | -0,05% |
| 2005-10-13 | 1,001622 | +0,01% |
| 2005-10-12 | 1,001491 | +0,06% |
| 2005-10-11 | 1,000902 | -0,02% |
| 2005-10-10 | 1,001094 | -0,06% |
| 2005-10-07 | 1,001682 | +0,00% |
| 2005-10-06 | 1,001636 | +0,03% |
| 2005-10-05 | 1,001356 | +0,05% |
| 2005-10-04 | 1,000845 | +0,09% |
| 2005-10-03 | 0,999963 | +0,08% |
| 2005-09-30 | 0,999187 | -0,02% |
| 2005-09-29 | 0,999358 | -0,08% |
| 2005-09-28 | 1,000163 | – |