Aktuális árfolyam
1,0243
2009-10-16
Eszközérték
723 M
Forint
Hozam (Összes)
+2,24%
Évesített hozam (CAGR)
+0,86%
Maximum ár
1,0752
Minimum ár
0,8078
Volatilitás
9,32%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-10-16 | 1,024300 | +0,02% |
| 2009-10-15 | 1,024100 | +0,00% |
| 2009-10-14 | 1,024100 | +0,01% |
| 2009-10-13 | 1,024000 | +0,24% |
| 2009-10-12 | 1,021500 | +0,34% |
| 2009-10-09 | 1,018000 | +0,08% |
| 2009-10-08 | 1,017200 | +0,41% |
| 2009-10-07 | 1,013000 | +0,13% |
| 2009-10-06 | 1,011700 | +0,38% |
| 2009-10-05 | 1,007900 | +0,47% |
| 2009-10-02 | 1,003200 | -0,59% |
| 2009-10-01 | 1,009200 | -0,42% |
| 2009-09-30 | 1,013500 | +0,17% |
| 2009-09-29 | 1,011800 | -0,07% |
| 2009-09-28 | 1,012500 | +0,43% |
| 2009-09-25 | 1,008200 | -0,12% |
| 2009-09-24 | 1,009400 | -0,19% |
| 2009-09-23 | 1,011300 | -0,18% |
| 2009-09-22 | 1,013100 | +0,36% |
| 2009-09-21 | 1,009500 | -0,25% |
| 2009-09-18 | 1,012000 | -0,05% |
| 2009-09-17 | 1,012500 | +0,43% |
| 2009-09-16 | 1,008200 | +0,68% |
| 2009-09-15 | 1,001400 | +0,35% |
| 2009-09-14 | 0,997900 | -0,14% |
| 2009-09-11 | 0,999300 | -0,02% |
| 2009-09-10 | 0,999500 | +0,15% |
| 2009-09-09 | 0,998000 | +0,09% |
| 2009-09-08 | 0,997100 | +0,44% |
| 2009-09-07 | 0,992700 | +0,26% |
| 2009-09-04 | 0,990100 | +0,30% |
| 2009-09-03 | 0,987100 | +0,27% |
| 2009-09-02 | 0,984400 | -0,29% |
| 2009-09-01 | 0,987300 | -0,36% |
| 2009-08-31 | 0,990900 | -0,33% |
| 2009-08-28 | 0,994200 | +0,05% |
| 2009-08-27 | 0,993700 | -0,15% |
| 2009-08-26 | 0,995200 | -0,16% |
| 2009-08-25 | 0,996800 | +0,08% |
| 2009-08-24 | 0,996000 | +1,41% |
| 2009-08-19 | 0,982200 | +0,33% |
| 2009-08-18 | 0,979000 | +0,36% |
| 2009-08-17 | 0,975500 | -0,76% |
| 2009-08-14 | 0,983000 | -0,31% |
| 2009-08-13 | 0,986100 | +0,64% |
| 2009-08-12 | 0,979800 | +0,06% |
| 2009-08-11 | 0,979200 | -0,39% |
| 2009-08-10 | 0,983000 | +0,09% |
| 2009-08-07 | 0,982100 | +0,08% |
| 2009-08-06 | 0,981300 | -0,25% |
| 2009-08-05 | 0,983800 | +0,02% |
| 2009-08-04 | 0,983600 | -0,06% |
| 2009-08-03 | 0,984200 | +0,73% |
| 2009-07-31 | 0,977100 | +0,39% |
| 2009-07-30 | 0,973300 | +0,61% |
| 2009-07-29 | 0,967400 | -0,49% |
| 2009-07-28 | 0,972200 | -0,06% |
| 2009-07-27 | 0,972800 | +0,19% |
| 2009-07-24 | 0,971000 | +0,20% |
| 2009-07-23 | 0,969100 | +0,62% |
| 2009-07-22 | 0,963100 | +0,07% |
| 2009-07-21 | 0,962400 | +0,10% |
| 2009-07-20 | 0,961400 | +0,64% |
| 2009-07-17 | 0,955300 | +0,12% |
| 2009-07-16 | 0,954200 | +0,37% |
| 2009-07-15 | 0,950700 | +1,06% |
| 2009-07-14 | 0,940700 | +0,64% |
| 2009-07-13 | 0,934700 | +0,33% |
| 2009-07-10 | 0,931600 | -0,19% |
| 2009-07-09 | 0,933400 | +0,63% |
| 2009-07-08 | 0,927600 | -0,19% |
| 2009-07-07 | 0,929400 | -0,30% |
| 2009-07-06 | 0,932200 | -0,22% |
| 2009-07-03 | 0,934300 | -0,07% |
| 2009-07-02 | 0,935000 | -0,12% |
| 2009-07-01 | 0,936100 | +0,50% |
| 2009-06-30 | 0,931400 | +0,14% |
| 2009-06-29 | 0,930100 | +0,27% |
| 2009-06-26 | 0,927600 | +0,19% |
| 2009-06-25 | 0,925800 | +0,47% |
| 2009-06-24 | 0,921500 | +0,41% |
| 2009-06-23 | 0,917700 | +0,02% |
| 2009-06-22 | 0,917500 | -0,72% |
| 2009-06-19 | 0,924200 | +0,20% |
| 2009-06-18 | 0,922400 | -0,03% |
| 2009-06-17 | 0,922700 | -0,14% |
| 2009-06-16 | 0,924000 | -0,39% |
| 2009-06-15 | 0,927600 | -0,57% |
| 2009-06-12 | 0,932900 | -0,12% |
| 2009-06-11 | 0,934000 | +0,14% |
| 2009-06-10 | 0,932700 | +0,63% |
| 2009-06-09 | 0,926900 | +0,23% |
| 2009-06-08 | 0,924800 | -0,13% |
| 2009-06-05 | 0,926000 | -0,24% |
| 2009-06-04 | 0,928200 | +0,02% |
| 2009-06-03 | 0,928000 | -0,65% |
| 2009-06-02 | 0,934100 | +0,94% |
| 2009-05-29 | 0,925400 | +0,25% |
| 2009-05-28 | 0,923100 | +0,23% |
| 2009-05-27 | 0,921000 | +0,01% |
| 2009-05-26 | 0,920900 | +0,27% |
| 2009-05-25 | 0,918400 | +0,09% |
| 2009-05-22 | 0,917600 | +0,08% |
| 2009-05-21 | 0,916900 | -0,36% |
| 2009-05-20 | 0,920200 | +0,29% |
| 2009-05-19 | 0,917500 | +0,87% |
| 2009-05-18 | 0,909600 | +1,00% |
| 2009-05-15 | 0,900600 | -0,01% |
| 2009-05-14 | 0,900700 | -0,56% |
| 2009-05-13 | 0,905800 | -0,79% |
| 2009-05-12 | 0,913000 | -0,11% |
| 2009-05-11 | 0,914000 | -0,36% |
| 2009-05-08 | 0,917300 | +0,59% |
| 2009-05-07 | 0,911900 | +0,47% |
| 2009-05-06 | 0,907600 | +0,44% |
| 2009-05-05 | 0,903600 | +0,30% |
| 2009-05-04 | 0,900900 | +1,38% |
| 2009-04-30 | 0,888600 | +0,21% |
| 2009-04-29 | 0,886700 | +1,09% |
| 2009-04-28 | 0,877100 | -0,24% |
| 2009-04-27 | 0,879200 | -0,26% |
| 2009-04-24 | 0,881500 | +0,32% |
| 2009-04-23 | 0,878700 | +0,25% |
| 2009-04-22 | 0,876500 | +0,53% |
| 2009-04-21 | 0,871900 | -0,16% |
| 2009-04-20 | 0,873300 | -0,84% |
| 2009-04-17 | 0,880700 | -0,27% |
| 2009-04-16 | 0,883100 | -0,14% |
| 2009-04-15 | 0,884300 | +0,16% |
| 2009-04-14 | 0,882900 | -0,81% |
| 2009-04-10 | 0,890100 | +0,01% |
| 2009-04-09 | 0,890000 | +1,37% |
| 2009-04-08 | 0,878000 | +1,29% |
| 2009-04-07 | 0,866800 | -0,51% |
| 2009-04-06 | 0,871200 | +0,53% |
| 2009-04-03 | 0,866600 | +1,21% |
| 2009-04-02 | 0,856200 | +1,89% |
| 2009-04-01 | 0,840300 | +0,72% |
| 2009-03-31 | 0,834300 | -0,69% |
| 2009-03-30 | 0,840100 | -1,20% |
| 2009-03-27 | 0,850300 | -1,05% |
| 2009-03-26 | 0,859300 | +0,01% |
| 2009-03-25 | 0,859200 | +0,72% |
| 2009-03-24 | 0,853100 | +0,85% |
| 2009-03-23 | 0,845900 | +0,98% |
| 2009-03-20 | 0,837700 | +0,00% |
| 2009-03-19 | 0,837700 | -0,13% |
| 2009-03-18 | 0,838800 | -0,45% |
| 2009-03-17 | 0,842600 | -0,08% |
| 2009-03-16 | 0,843300 | +1,05% |
| 2009-03-13 | 0,834500 | +1,29% |
| 2009-03-12 | 0,823900 | +0,45% |
| 2009-03-11 | 0,820200 | +0,84% |
| 2009-03-10 | 0,813400 | +0,63% |
| 2009-03-09 | 0,808300 | +0,06% |
| 2009-03-06 | 0,807800 | -1,19% |
| 2009-03-05 | 0,817500 | -0,80% |
| 2009-03-04 | 0,824100 | -0,24% |
| 2009-03-03 | 0,826100 | -0,29% |
| 2009-03-02 | 0,828500 | -0,61% |
| 2009-02-27 | 0,833600 | +1,04% |
| 2009-02-26 | 0,825000 | +0,30% |
| 2009-02-25 | 0,822500 | -0,06% |
| 2009-02-24 | 0,823000 | +0,50% |
| 2009-02-23 | 0,818900 | -0,16% |
| 2009-02-20 | 0,820200 | -0,58% |
| 2009-02-19 | 0,825000 | +0,63% |
| 2009-02-18 | 0,819800 | -1,87% |
| 2009-02-17 | 0,835400 | -2,43% |
| 2009-02-16 | 0,856200 | -1,38% |
| 2009-02-13 | 0,868200 | -0,28% |
| 2009-02-12 | 0,870600 | -0,08% |
| 2009-02-11 | 0,871300 | -0,65% |
| 2009-02-10 | 0,877000 | +0,83% |
| 2009-02-09 | 0,869800 | +0,57% |
| 2009-02-06 | 0,864900 | -0,63% |
| 2009-02-05 | 0,870400 | -0,17% |
| 2009-02-04 | 0,871900 | -0,69% |
| 2009-02-03 | 0,878000 | -0,20% |
| 2009-02-02 | 0,879800 | +0,07% |
| 2009-01-30 | 0,879200 | -1,20% |
| 2009-01-29 | 0,889900 | -0,64% |
| 2009-01-28 | 0,895600 | +0,15% |
| 2009-01-27 | 0,894300 | +0,03% |
| 2009-01-26 | 0,894000 | +0,17% |
| 2009-01-23 | 0,892500 | -0,53% |
| 2009-01-22 | 0,897300 | -0,02% |
| 2009-01-21 | 0,897500 | +0,25% |
| 2009-01-20 | 0,895300 | -0,44% |
| 2009-01-19 | 0,899300 | -0,14% |
| 2009-01-16 | 0,900600 | +0,99% |
| 2009-01-15 | 0,891800 | +0,01% |
| 2009-01-14 | 0,891700 | -0,21% |
| 2009-01-13 | 0,893600 | -0,63% |
| 2009-01-12 | 0,899300 | -0,01% |
| 2009-01-09 | 0,899400 | -0,79% |
| 2009-01-08 | 0,906600 | -0,81% |
| 2009-01-07 | 0,914000 | -0,54% |
| 2009-01-06 | 0,919000 | +0,70% |
| 2009-01-05 | 0,912600 | +0,78% |
| 2008-12-31 | 0,905500 | +0,04% |
| 2008-12-30 | 0,905100 | +0,03% |
| 2008-12-29 | 0,904800 | +0,42% |
| 2008-12-23 | 0,901000 | -0,10% |
| 2008-12-22 | 0,901900 | -0,25% |
| 2008-12-19 | 0,904200 | +0,02% |
| 2008-12-18 | 0,904000 | -0,34% |
| 2008-12-17 | 0,907100 | +0,18% |
| 2008-12-16 | 0,905500 | +0,15% |
| 2008-12-15 | 0,904100 | -0,94% |
| 2008-12-12 | 0,912700 | -0,65% |
| 2008-12-11 | 0,918700 | +1,03% |
| 2008-12-10 | 0,909300 | +0,22% |
| 2008-12-09 | 0,907300 | +0,95% |
| 2008-12-08 | 0,898800 | +0,91% |
| 2008-12-05 | 0,890700 | -0,32% |
| 2008-12-04 | 0,893600 | +1,27% |
| 2008-12-03 | 0,882400 | +0,03% |
| 2008-12-02 | 0,882100 | +0,05% |
| 2008-12-01 | 0,881700 | -0,85% |
| 2008-11-28 | 0,889300 | +0,09% |
| 2008-11-27 | 0,888500 | +1,12% |
| 2008-11-26 | 0,878700 | +1,03% |
| 2008-11-25 | 0,869700 | +0,92% |
| 2008-11-24 | 0,861800 | +1,30% |
| 2008-11-21 | 0,850700 | +1,52% |
| 2008-11-20 | 0,838000 | -1,16% |
| 2008-11-19 | 0,847800 | -0,69% |
| 2008-11-18 | 0,853700 | -0,99% |
| 2008-11-17 | 0,862200 | -0,25% |
| 2008-11-14 | 0,864400 | +0,97% |
| 2008-11-13 | 0,856100 | -0,35% |
| 2008-11-12 | 0,859100 | -1,58% |
| 2008-11-11 | 0,872900 | -1,24% |
| 2008-11-10 | 0,883900 | -0,81% |
| 2008-11-07 | 0,891100 | -0,55% |
| 2008-11-06 | 0,896000 | -1,55% |
| 2008-11-05 | 0,910100 | +1,28% |
| 2008-11-04 | 0,898600 | +1,47% |
| 2008-11-03 | 0,885600 | -0,52% |
| 2008-10-31 | 0,890200 | +0,17% |
| 2008-10-30 | 0,888700 | +3,12% |
| 2008-10-29 | 0,861800 | +1,99% |
| 2008-10-28 | 0,845000 | +0,91% |
| 2008-10-27 | 0,837400 | -3,11% |
| 2008-10-22 | 0,864300 | -2,33% |
| 2008-10-21 | 0,884900 | -0,87% |
| 2008-10-20 | 0,892700 | -0,09% |
| 2008-10-18 | 0,893500 | +0,01% |
| 2008-10-17 | 0,893400 | +0,04% |
| 2008-10-16 | 0,893000 | -2,22% |
| 2008-10-15 | 0,913300 | -1,76% |
| 2008-10-14 | 0,929700 | +1,78% |
| 2008-10-13 | 0,913400 | +2,69% |
| 2008-10-10 | 0,889500 | -3,47% |
| 2008-10-09 | 0,921500 | -2,05% |
| 2008-10-08 | 0,940800 | -1,47% |
| 2008-10-07 | 0,954800 | -0,88% |
| 2008-10-06 | 0,963300 | -1,93% |
| 2008-10-03 | 0,982300 | -0,47% |
| 2008-10-02 | 0,986900 | -0,76% |
| 2008-10-01 | 0,994500 | +0,25% |
| 2008-09-30 | 0,992000 | +0,11% |
| 2008-09-29 | 0,990900 | -1,66% |
| 2008-09-26 | 1,007600 | -0,16% |
| 2008-09-25 | 1,009200 | +0,59% |
| 2008-09-24 | 1,003300 | -0,18% |
| 2008-09-23 | 1,005100 | -0,61% |
| 2008-09-22 | 1,011300 | +0,25% |
| 2008-09-19 | 1,008800 | +2,19% |
| 2008-09-18 | 0,987200 | -0,41% |
| 2008-09-17 | 0,991300 | +0,13% |
| 2008-09-16 | 0,990000 | -0,89% |
| 2008-09-15 | 0,998900 | -1,52% |
| 2008-09-12 | 1,014300 | +0,24% |
| 2008-09-11 | 1,011900 | +0,05% |
| 2008-09-10 | 1,011400 | +0,09% |
| 2008-09-09 | 1,010500 | -0,43% |
| 2008-09-08 | 1,014900 | +0,48% |
| 2008-09-05 | 1,010100 | -0,74% |
| 2008-09-04 | 1,017600 | -0,43% |
| 2008-09-03 | 1,022000 | -0,32% |
| 2008-09-02 | 1,025300 | -0,69% |
| 2008-09-01 | 1,032400 | +0,18% |
| 2008-08-29 | 1,030500 | +0,18% |
| 2008-08-28 | 1,028600 | +0,21% |
| 2008-08-27 | 1,026400 | +0,11% |
| 2008-08-26 | 1,025300 | -0,24% |
| 2008-08-25 | 1,027800 | -0,37% |
| 2008-08-22 | 1,031600 | -0,07% |
| 2008-08-21 | 1,032300 | +0,30% |
| 2008-08-19 | 1,029200 | -0,33% |
| 2008-08-18 | 1,032600 | -0,01% |
| 2008-08-15 | 1,032700 | -0,15% |
| 2008-08-14 | 1,034300 | +0,25% |
| 2008-08-13 | 1,031700 | -0,16% |
| 2008-08-12 | 1,033400 | +0,08% |
| 2008-08-11 | 1,032600 | -0,06% |
| 2008-08-08 | 1,033200 | -0,52% |
| 2008-08-07 | 1,038600 | -0,01% |
| 2008-08-06 | 1,038700 | +0,67% |
| 2008-08-05 | 1,031800 | +0,29% |
| 2008-08-04 | 1,028800 | -0,41% |
| 2008-08-01 | 1,033000 | -0,46% |
| 2008-07-31 | 1,037800 | -0,19% |
| 2008-07-30 | 1,039800 | +0,94% |
| 2008-07-29 | 1,030100 | -0,14% |
| 2008-07-28 | 1,031500 | -0,28% |
| 2008-07-25 | 1,034400 | +0,46% |
| 2008-07-24 | 1,029700 | +0,06% |
| 2008-07-23 | 1,029100 | -0,03% |
| 2008-07-22 | 1,029400 | +0,03% |
| 2008-07-21 | 1,029100 | +0,43% |
| 2008-07-18 | 1,024700 | -0,28% |
| 2008-07-17 | 1,027600 | +0,95% |
| 2008-07-16 | 1,017900 | +0,44% |
| 2008-07-15 | 1,013400 | -0,48% |
| 2008-07-14 | 1,018300 | -0,03% |
| 2008-07-11 | 1,018600 | +0,11% |
| 2008-07-10 | 1,017500 | -0,11% |
| 2008-07-09 | 1,018600 | +0,77% |
| 2008-07-08 | 1,010800 | +0,05% |
| 2008-07-07 | 1,010300 | +0,10% |
| 2008-07-04 | 1,009300 | -0,01% |
| 2008-07-03 | 1,009400 | -0,31% |
| 2008-07-02 | 1,012500 | +0,05% |
| 2008-07-01 | 1,012000 | +0,01% |
| 2008-06-30 | 1,011900 | +0,16% |
| 2008-06-27 | 1,010300 | -0,19% |
| 2008-06-26 | 1,012200 | +0,04% |
| 2008-06-25 | 1,011800 | -0,11% |
| 2008-06-24 | 1,012900 | +0,16% |
| 2008-06-23 | 1,011300 | -0,07% |
| 2008-06-20 | 1,012000 | -0,57% |
| 2008-06-19 | 1,017800 | +0,03% |
| 2008-06-18 | 1,017500 | -0,21% |
| 2008-06-17 | 1,019600 | +0,07% |
| 2008-06-16 | 1,018900 | -0,15% |
| 2008-06-13 | 1,020400 | +0,31% |
| 2008-06-12 | 1,017200 | -0,08% |
| 2008-06-11 | 1,018000 | -0,29% |
| 2008-06-10 | 1,021000 | -0,14% |
| 2008-06-09 | 1,022400 | +0,55% |
| 2008-06-06 | 1,016800 | -0,72% |
| 2008-06-05 | 1,024200 | -0,31% |
| 2008-06-04 | 1,027400 | -0,30% |
| 2008-06-03 | 1,030500 | -0,30% |
| 2008-06-02 | 1,033600 | +0,03% |
| 2008-05-30 | 1,033300 | -0,16% |
| 2008-05-29 | 1,035000 | +0,10% |
| 2008-05-28 | 1,034000 | +0,11% |
| 2008-05-27 | 1,032900 | -0,26% |
| 2008-05-26 | 1,035600 | +0,25% |
| 2008-05-23 | 1,033000 | -0,34% |
| 2008-05-22 | 1,036500 | +0,08% |
| 2008-05-21 | 1,035700 | -0,12% |
| 2008-05-20 | 1,036900 | -0,20% |
| 2008-05-19 | 1,039000 | +0,23% |
| 2008-05-16 | 1,036600 | -0,10% |
| 2008-05-15 | 1,037600 | +0,06% |
| 2008-05-14 | 1,037000 | +0,38% |
| 2008-05-13 | 1,033100 | +0,02% |
| 2008-05-09 | 1,032900 | -0,24% |
| 2008-05-08 | 1,035400 | +0,09% |
| 2008-05-07 | 1,034500 | +0,43% |
| 2008-05-06 | 1,030100 | -0,19% |
| 2008-05-05 | 1,032100 | +0,52% |
| 2008-04-30 | 1,026800 | +0,08% |
| 2008-04-29 | 1,026000 | -0,17% |
| 2008-04-28 | 1,027700 | +0,14% |
| 2008-04-26 | 1,026300 | +0,00% |
| 2008-04-25 | 1,026300 | +0,08% |
| 2008-04-24 | 1,025500 | +0,06% |
| 2008-04-23 | 1,024900 | -0,13% |
| 2008-04-22 | 1,026200 | +0,07% |
| 2008-04-21 | 1,025500 | +0,05% |
| 2008-04-18 | 1,025000 | +0,29% |
| 2008-04-17 | 1,022000 | -0,18% |
| 2008-04-16 | 1,023800 | +0,06% |
| 2008-04-15 | 1,023200 | +0,22% |
| 2008-04-14 | 1,021000 | -0,40% |
| 2008-04-11 | 1,025100 | +0,01% |
| 2008-04-10 | 1,025000 | +0,11% |
| 2008-04-09 | 1,023900 | -0,04% |
| 2008-04-08 | 1,024300 | +0,21% |
| 2008-04-07 | 1,022200 | +0,41% |
| 2008-04-04 | 1,018000 | +0,13% |
| 2008-04-03 | 1,016700 | -0,05% |
| 2008-04-02 | 1,017200 | +0,75% |
| 2008-04-01 | 1,009600 | +0,72% |
| 2008-03-31 | 1,002400 | -1,15% |
| 2008-03-28 | 1,014100 | -0,02% |
| 2008-03-27 | 1,014300 | +0,41% |
| 2008-03-26 | 1,010200 | -0,32% |
| 2008-03-25 | 1,013400 | +0,48% |
| 2008-03-21 | 1,008600 | +0,14% |
| 2008-03-20 | 1,007200 | -0,48% |
| 2008-03-19 | 1,012100 | +0,32% |
| 2008-03-18 | 1,008900 | +1,20% |
| 2008-03-17 | 0,996900 | -0,99% |
| 2008-03-14 | 1,006900 | -0,10% |
| 2008-03-13 | 1,007900 | -0,04% |
| 2008-03-12 | 1,008300 | +0,42% |
| 2008-03-11 | 1,004100 | +0,56% |
| 2008-03-10 | 0,998500 | +0,16% |
| 2008-03-07 | 0,996900 | -1,51% |
| 2008-03-06 | 1,012200 | -0,82% |
| 2008-03-05 | 1,020600 | +0,60% |
| 2008-03-04 | 1,014500 | -0,07% |
| 2008-03-03 | 1,015200 | -0,56% |
| 2008-02-29 | 1,020900 | -1,17% |
| 2008-02-28 | 1,033000 | -0,36% |
| 2008-02-27 | 1,036700 | +0,16% |
| 2008-02-26 | 1,035000 | -0,16% |
| 2008-02-25 | 1,036700 | +0,46% |
| 2008-02-22 | 1,032000 | -0,18% |
| 2008-02-21 | 1,033900 | +0,23% |
| 2008-02-20 | 1,031500 | -0,19% |
| 2008-02-19 | 1,033500 | -0,08% |
| 2008-02-18 | 1,034300 | +0,34% |
| 2008-02-15 | 1,030800 | -0,31% |
| 2008-02-14 | 1,034000 | +0,01% |
| 2008-02-13 | 1,033900 | +0,42% |
| 2008-02-12 | 1,029600 | +0,57% |
| 2008-02-11 | 1,023800 | -0,05% |
| 2008-02-08 | 1,024300 | +0,17% |
| 2008-02-07 | 1,022600 | -0,49% |
| 2008-02-06 | 1,027600 | -0,36% |
| 2008-02-05 | 1,031300 | -0,42% |
| 2008-02-04 | 1,035700 | +0,10% |
| 2008-02-01 | 1,034700 | +0,23% |
| 2008-01-31 | 1,032300 | -0,11% |
| 2008-01-30 | 1,033400 | +0,06% |
| 2008-01-29 | 1,032800 | +0,10% |
| 2008-01-28 | 1,031800 | -0,23% |
| 2008-01-25 | 1,034200 | +0,41% |
| 2008-01-24 | 1,030000 | +1,12% |
| 2008-01-23 | 1,018600 | -0,52% |
| 2008-01-22 | 1,023900 | -0,23% |
| 2008-01-21 | 1,026300 | -1,25% |
| 2008-01-18 | 1,039300 | +0,13% |
| 2008-01-17 | 1,037900 | -0,29% |
| 2008-01-16 | 1,040900 | -0,59% |
| 2008-01-15 | 1,047100 | -0,48% |
| 2008-01-14 | 1,052200 | +0,02% |
| 2008-01-11 | 1,052000 | -0,11% |
| 2008-01-10 | 1,053200 | -0,29% |
| 2008-01-09 | 1,056300 | -0,25% |
| 2008-01-08 | 1,059000 | +0,57% |
| 2008-01-07 | 1,053000 | -0,11% |
| 2008-01-04 | 1,054200 | -0,31% |
| 2008-01-03 | 1,057500 | -0,10% |
| 2007-12-28 | 1,058600 | +0,00% |
| 2007-12-27 | 1,058600 | +0,42% |
| 2007-12-22 | 1,054200 | +0,00% |
| 2007-12-21 | 1,054200 | +0,28% |
| 2007-12-20 | 1,051300 | -0,24% |
| 2007-12-19 | 1,053800 | -0,19% |
| 2007-12-18 | 1,055800 | +0,01% |
| 2007-12-17 | 1,055700 | -0,57% |
| 2007-12-14 | 1,061800 | -0,34% |
| 2007-12-13 | 1,065400 | -0,34% |
| 2007-12-12 | 1,069000 | +0,15% |
| 2007-12-11 | 1,067400 | -0,07% |
| 2007-12-10 | 1,068100 | +0,07% |
| 2007-12-07 | 1,067400 | +0,18% |
| 2007-12-06 | 1,065500 | +0,50% |
| 2007-12-05 | 1,060200 | +0,33% |
| 2007-12-04 | 1,056700 | -0,05% |
| 2007-12-03 | 1,057200 | -0,19% |
| 2007-11-30 | 1,059200 | +0,27% |
| 2007-11-29 | 1,056300 | +0,35% |
| 2007-11-28 | 1,052600 | +0,33% |
| 2007-11-27 | 1,049100 | -0,40% |
| 2007-11-26 | 1,053300 | -0,35% |
| 2007-11-23 | 1,057000 | +0,22% |
| 2007-11-22 | 1,054700 | -0,20% |
| 2007-11-21 | 1,056800 | -0,40% |
| 2007-11-20 | 1,061000 | +0,29% |
| 2007-11-19 | 1,057900 | -0,23% |
| 2007-11-16 | 1,060300 | -0,28% |
| 2007-11-15 | 1,063300 | -0,23% |
| 2007-11-14 | 1,065700 | +0,11% |
| 2007-11-13 | 1,064500 | -0,09% |
| 2007-11-12 | 1,065500 | -0,26% |
| 2007-11-09 | 1,068300 | -0,17% |
| 2007-11-08 | 1,070100 | -0,19% |
| 2007-11-07 | 1,072100 | -0,14% |
| 2007-11-06 | 1,073600 | +0,07% |
| 2007-11-05 | 1,072800 | -0,14% |
| 2007-10-31 | 1,074300 | +0,05% |
| 2007-10-30 | 1,073800 | -0,13% |
| 2007-10-29 | 1,075200 | +0,21% |
| 2007-10-27 | 1,072900 | +0,01% |
| 2007-10-26 | 1,072800 | +0,21% |
| 2007-10-25 | 1,070600 | +0,18% |
| 2007-10-24 | 1,068700 | +0,17% |
| 2007-10-20 | 1,066900 | +0,00% |
| 2007-10-19 | 1,066900 | +0,05% |
| 2007-10-18 | 1,066400 | -0,07% |
| 2007-10-17 | 1,067200 | +0,08% |
| 2007-10-16 | 1,066300 | -0,21% |
| 2007-10-15 | 1,068500 | +0,12% |
| 2007-10-12 | 1,067200 | +0,08% |
| 2007-10-11 | 1,066300 | +0,44% |
| 2007-10-10 | 1,061600 | -0,05% |
| 2007-10-09 | 1,062100 | +0,11% |
| 2007-10-08 | 1,060900 | +0,05% |
| 2007-10-05 | 1,060400 | +0,17% |
| 2007-10-04 | 1,058600 | -0,01% |
| 2007-10-03 | 1,058700 | -0,20% |
| 2007-10-02 | 1,060800 | -0,07% |
| 2007-10-01 | 1,061500 | +0,04% |
| 2007-09-28 | 1,061100 | +0,16% |
| 2007-09-27 | 1,059400 | +0,12% |
| 2007-09-26 | 1,058100 | +0,11% |
| 2007-09-25 | 1,056900 | -0,02% |
| 2007-09-24 | 1,057100 | -0,01% |
| 2007-09-21 | 1,057200 | -0,06% |
| 2007-09-20 | 1,057800 | -0,09% |
| 2007-09-19 | 1,058800 | +0,98% |
| 2007-09-18 | 1,048500 | +0,13% |
| 2007-09-17 | 1,047100 | -0,17% |
| 2007-09-14 | 1,048900 | -0,04% |
| 2007-09-13 | 1,049300 | +0,21% |
| 2007-09-12 | 1,047100 | +0,38% |
| 2007-09-11 | 1,043100 | +0,26% |
| 2007-09-10 | 1,040400 | -0,11% |
| 2007-09-07 | 1,041500 | -0,30% |
| 2007-09-06 | 1,044600 | -0,07% |
| 2007-09-05 | 1,045300 | -0,25% |
| 2007-09-04 | 1,047900 | +0,24% |
| 2007-09-03 | 1,045400 | -0,04% |
| 2007-08-31 | 1,045800 | +0,40% |
| 2007-08-30 | 1,041600 | +0,31% |
| 2007-08-29 | 1,038400 | -0,07% |
| 2007-08-28 | 1,039100 | -0,34% |
| 2007-08-27 | 1,042600 | +0,29% |
| 2007-08-24 | 1,039600 | +0,18% |
| 2007-08-23 | 1,037700 | +0,26% |
| 2007-08-22 | 1,035000 | +0,49% |
| 2007-08-21 | 1,030000 | +0,03% |
| 2007-08-17 | 1,029700 | +0,10% |
| 2007-08-16 | 1,028700 | -1,04% |
| 2007-08-15 | 1,039500 | -0,34% |
| 2007-08-14 | 1,043000 | -0,20% |
| 2007-08-13 | 1,045100 | +0,32% |
| 2007-08-10 | 1,041800 | -0,54% |
| 2007-08-09 | 1,047500 | -0,36% |
| 2007-08-08 | 1,051300 | +0,31% |
| 2007-08-07 | 1,048000 | +0,25% |
| 2007-08-06 | 1,045400 | -0,28% |
| 2007-08-03 | 1,048300 | -0,32% |
| 2007-08-02 | 1,051700 | +0,17% |
| 2007-08-01 | 1,049900 | -0,39% |
| 2007-07-31 | 1,054000 | +0,33% |
| 2007-07-30 | 1,050500 | -0,05% |
| 2007-07-27 | 1,051000 | -0,13% |
| 2007-07-26 | 1,052400 | -0,53% |
| 2007-07-25 | 1,058000 | -0,20% |
| 2007-07-24 | 1,060100 | -0,25% |
| 2007-07-23 | 1,062800 | +0,22% |
| 2007-07-20 | 1,060500 | -0,14% |
| 2007-07-19 | 1,062000 | +0,23% |
| 2007-07-18 | 1,059600 | +0,02% |
| 2007-07-17 | 1,059400 | -0,11% |
| 2007-07-16 | 1,060600 | +0,11% |
| 2007-07-13 | 1,059400 | +0,20% |
| 2007-07-12 | 1,057300 | +0,31% |
| 2007-07-11 | 1,054000 | -0,08% |
| 2007-07-10 | 1,054800 | -0,15% |
| 2007-07-09 | 1,056400 | +0,08% |
| 2007-07-06 | 1,055600 | +0,19% |
| 2007-07-05 | 1,053600 | -0,09% |
| 2007-07-04 | 1,054500 | +0,08% |
| 2007-07-03 | 1,053700 | +0,24% |
| 2007-07-02 | 1,051200 | +0,09% |
| 2007-06-29 | 1,050300 | +0,09% |
| 2007-06-28 | 1,049400 | +0,18% |
| 2007-06-27 | 1,047500 | -0,41% |
| 2007-06-26 | 1,051800 | +0,54% |
| 2007-06-25 | 1,046200 | +0,38% |
| 2007-06-22 | 1,042200 | +0,32% |
| 2007-06-21 | 1,038900 | -0,14% |
| 2007-06-20 | 1,040400 | +0,04% |
| 2007-06-19 | 1,040000 | -0,09% |
| 2007-06-18 | 1,040900 | +0,08% |
| 2007-06-15 | 1,040100 | +0,23% |
| 2007-06-14 | 1,037700 | +0,32% |
| 2007-06-13 | 1,034400 | +0,06% |
| 2007-06-12 | 1,033800 | -0,01% |
| 2007-06-11 | 1,033900 | +0,34% |
| 2007-06-08 | 1,030400 | -0,41% |
| 2007-06-07 | 1,034600 | -0,19% |
| 2007-06-06 | 1,036600 | -0,24% |
| 2007-06-05 | 1,039100 | +0,05% |
| 2007-06-04 | 1,038600 | -0,07% |
| 2007-06-01 | 1,039300 | +0,33% |
| 2007-05-31 | 1,035900 | +0,40% |
| 2007-05-30 | 1,031800 | -0,07% |
| 2007-05-29 | 1,032500 | +0,13% |
| 2007-05-25 | 1,031200 | -0,06% |
| 2007-05-24 | 1,031800 | -0,09% |
| 2007-05-23 | 1,032700 | +0,10% |
| 2007-05-22 | 1,031700 | +0,03% |
| 2007-05-21 | 1,031400 | +0,00% |
| 2007-05-18 | 1,031400 | +0,19% |
| 2007-05-17 | 1,029400 | +0,16% |
| 2007-05-16 | 1,027800 | -0,17% |
| 2007-05-15 | 1,029500 | -0,03% |
| 2007-05-14 | 1,029800 | +0,02% |
| 2007-05-11 | 1,029600 | -0,12% |
| 2007-05-10 | 1,030800 | +0,08% |
| 2007-05-09 | 1,030000 | +0,14% |
| 2007-05-08 | 1,028600 | -0,21% |
| 2007-05-07 | 1,030800 | +0,12% |
| 2007-05-04 | 1,029600 | +0,33% |
| 2007-05-03 | 1,026200 | +0,06% |
| 2007-05-02 | 1,025600 | +0,07% |
| 2007-04-27 | 1,024900 | -0,01% |
| 2007-04-26 | 1,025000 | -0,01% |
| 2007-04-25 | 1,025100 | +0,09% |
| 2007-04-24 | 1,024200 | -0,09% |
| 2007-04-23 | 1,025100 | -0,02% |
| 2007-04-21 | 1,025300 | +0,01% |
| 2007-04-20 | 1,025200 | +0,32% |
| 2007-04-19 | 1,021900 | +0,03% |
| 2007-04-18 | 1,021600 | +0,03% |
| 2007-04-17 | 1,021300 | -0,10% |
| 2007-04-16 | 1,022300 | +0,28% |
| 2007-04-13 | 1,019400 | +0,28% |
| 2007-04-12 | 1,016600 | +0,03% |
| 2007-04-11 | 1,016300 | +0,15% |
| 2007-04-10 | 1,014800 | +0,16% |
| 2007-04-06 | 1,013200 | +0,04% |
| 2007-04-05 | 1,012800 | +0,08% |
| 2007-04-04 | 1,012000 | +0,09% |
| 2007-04-03 | 1,011100 | +0,08% |
| 2007-04-02 | 1,010300 | -0,04% |
| 2007-03-30 | 1,010700 | +0,05% |
| 2007-03-29 | 1,010200 | +0,18% |
| 2007-03-28 | 1,008400 | +0,00% |
| 2007-03-27 | 1,008400 | +0,10% |
| 2007-03-26 | 1,007400 | -0,19% |
| 2007-03-23 | 1,009300 | +0,34% |
| 2007-03-22 | 1,005900 | +0,27% |
| 2007-03-21 | 1,003200 | +0,02% |
| 2007-03-20 | 1,003000 | +0,01% |
| 2007-03-19 | 1,002900 | +0,10% |
| 2007-03-14 | 1,001900 | – |