Aktuális árfolyam
0,9568
2009-10-16
Eszközérték
362 M
Forint
Hozam (Összes)
-4,50%
Évesített hozam (CAGR)
-1,76%
Maximum ár
1,0887
Minimum ár
0,6929
Volatilitás
13,07%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-10-16 | 0,956800 | +0,01% |
| 2009-10-15 | 0,956700 | +0,00% |
| 2009-10-14 | 0,956700 | +0,00% |
| 2009-10-13 | 0,956700 | +0,16% |
| 2009-10-12 | 0,955200 | +0,47% |
| 2009-10-09 | 0,950700 | +0,19% |
| 2009-10-08 | 0,948900 | +0,63% |
| 2009-10-07 | 0,943000 | +0,15% |
| 2009-10-06 | 0,941600 | +0,74% |
| 2009-10-05 | 0,934700 | +0,64% |
| 2009-10-02 | 0,928800 | -0,81% |
| 2009-10-01 | 0,936400 | -0,79% |
| 2009-09-30 | 0,943900 | +0,19% |
| 2009-09-29 | 0,942100 | -0,10% |
| 2009-09-28 | 0,943000 | +0,57% |
| 2009-09-25 | 0,937700 | -0,21% |
| 2009-09-24 | 0,939700 | -0,50% |
| 2009-09-23 | 0,944400 | -0,32% |
| 2009-09-22 | 0,947400 | +0,66% |
| 2009-09-21 | 0,941200 | -0,39% |
| 2009-09-18 | 0,944900 | -0,04% |
| 2009-09-17 | 0,945300 | +0,35% |
| 2009-09-16 | 0,942000 | +1,01% |
| 2009-09-15 | 0,932600 | +0,42% |
| 2009-09-14 | 0,928700 | -0,12% |
| 2009-09-11 | 0,929800 | -0,09% |
| 2009-09-10 | 0,930600 | +0,36% |
| 2009-09-09 | 0,927300 | +0,15% |
| 2009-09-08 | 0,925900 | +0,69% |
| 2009-09-07 | 0,919600 | +0,36% |
| 2009-09-04 | 0,916300 | +0,56% |
| 2009-09-03 | 0,911200 | +0,47% |
| 2009-09-02 | 0,906900 | -0,46% |
| 2009-09-01 | 0,911100 | -0,65% |
| 2009-08-31 | 0,917100 | -0,51% |
| 2009-08-28 | 0,921800 | +0,14% |
| 2009-08-27 | 0,920500 | -0,14% |
| 2009-08-26 | 0,921800 | -0,30% |
| 2009-08-25 | 0,924600 | +0,13% |
| 2009-08-24 | 0,923400 | +2,07% |
| 2009-08-19 | 0,904700 | +0,41% |
| 2009-08-18 | 0,901000 | +0,55% |
| 2009-08-17 | 0,896100 | -1,36% |
| 2009-08-14 | 0,908500 | -0,46% |
| 2009-08-13 | 0,912700 | +0,90% |
| 2009-08-12 | 0,904600 | +0,23% |
| 2009-08-11 | 0,902500 | -0,73% |
| 2009-08-10 | 0,909100 | +0,06% |
| 2009-08-07 | 0,908600 | +0,26% |
| 2009-08-06 | 0,906200 | -0,24% |
| 2009-08-05 | 0,908400 | -0,12% |
| 2009-08-04 | 0,909500 | -0,13% |
| 2009-08-03 | 0,910700 | +1,23% |
| 2009-07-31 | 0,899600 | +0,53% |
| 2009-07-30 | 0,894900 | +1,07% |
| 2009-07-29 | 0,885400 | -0,60% |
| 2009-07-28 | 0,890700 | -0,20% |
| 2009-07-27 | 0,892500 | +0,28% |
| 2009-07-24 | 0,890000 | +0,28% |
| 2009-07-23 | 0,887500 | +1,02% |
| 2009-07-22 | 0,878500 | -0,02% |
| 2009-07-21 | 0,878700 | +0,22% |
| 2009-07-20 | 0,876800 | +1,11% |
| 2009-07-17 | 0,867200 | +0,22% |
| 2009-07-16 | 0,865300 | +0,42% |
| 2009-07-15 | 0,861700 | +1,74% |
| 2009-07-14 | 0,847000 | +0,89% |
| 2009-07-13 | 0,839500 | +0,60% |
| 2009-07-10 | 0,834500 | -0,38% |
| 2009-07-09 | 0,837700 | +0,73% |
| 2009-07-08 | 0,831600 | -0,38% |
| 2009-07-07 | 0,834800 | -0,67% |
| 2009-07-06 | 0,840400 | -0,18% |
| 2009-07-03 | 0,841900 | -0,19% |
| 2009-07-02 | 0,843500 | -0,69% |
| 2009-07-01 | 0,849400 | +0,60% |
| 2009-06-30 | 0,844300 | -0,17% |
| 2009-06-29 | 0,845700 | +0,39% |
| 2009-06-26 | 0,842400 | +0,23% |
| 2009-06-25 | 0,840500 | +0,68% |
| 2009-06-24 | 0,834800 | +0,70% |
| 2009-06-23 | 0,829000 | +0,00% |
| 2009-06-22 | 0,829000 | -1,38% |
| 2009-06-19 | 0,840600 | +0,32% |
| 2009-06-18 | 0,837900 | -0,04% |
| 2009-06-17 | 0,838200 | -0,29% |
| 2009-06-16 | 0,840600 | -0,60% |
| 2009-06-15 | 0,845700 | -1,05% |
| 2009-06-12 | 0,854700 | -0,19% |
| 2009-06-11 | 0,856300 | +0,35% |
| 2009-06-10 | 0,853300 | +0,57% |
| 2009-06-09 | 0,848500 | +0,30% |
| 2009-06-08 | 0,846000 | -0,32% |
| 2009-06-05 | 0,848700 | -0,06% |
| 2009-06-04 | 0,849200 | +0,33% |
| 2009-06-03 | 0,846400 | -1,06% |
| 2009-06-02 | 0,855500 | +1,54% |
| 2009-05-29 | 0,842500 | +0,36% |
| 2009-05-28 | 0,839500 | +0,50% |
| 2009-05-27 | 0,835300 | -0,11% |
| 2009-05-26 | 0,836200 | +0,49% |
| 2009-05-25 | 0,832100 | +0,14% |
| 2009-05-22 | 0,830900 | +0,07% |
| 2009-05-21 | 0,830300 | -0,68% |
| 2009-05-20 | 0,836000 | +0,41% |
| 2009-05-19 | 0,832600 | +0,76% |
| 2009-05-18 | 0,826300 | +1,69% |
| 2009-05-15 | 0,812600 | -0,04% |
| 2009-05-14 | 0,812900 | -0,25% |
| 2009-05-13 | 0,814900 | -1,36% |
| 2009-05-12 | 0,826100 | +0,02% |
| 2009-05-11 | 0,825900 | -0,72% |
| 2009-05-08 | 0,831900 | +1,08% |
| 2009-05-07 | 0,823000 | +0,01% |
| 2009-05-06 | 0,822900 | +0,81% |
| 2009-05-05 | 0,816300 | +0,13% |
| 2009-05-04 | 0,815200 | +2,42% |
| 2009-04-30 | 0,795900 | +0,39% |
| 2009-04-29 | 0,792800 | +1,45% |
| 2009-04-28 | 0,781500 | -0,47% |
| 2009-04-27 | 0,785200 | -0,49% |
| 2009-04-24 | 0,789100 | +0,54% |
| 2009-04-23 | 0,784900 | +0,37% |
| 2009-04-22 | 0,782000 | +0,53% |
| 2009-04-21 | 0,777900 | -0,28% |
| 2009-04-20 | 0,780100 | -1,15% |
| 2009-04-17 | 0,789200 | -0,16% |
| 2009-04-16 | 0,790500 | +0,24% |
| 2009-04-15 | 0,788600 | +0,25% |
| 2009-04-14 | 0,786600 | -0,69% |
| 2009-04-10 | 0,792100 | -0,06% |
| 2009-04-09 | 0,792600 | +1,73% |
| 2009-04-08 | 0,779100 | +1,54% |
| 2009-04-07 | 0,767300 | -0,90% |
| 2009-04-06 | 0,774300 | +0,25% |
| 2009-04-03 | 0,772400 | +1,38% |
| 2009-04-02 | 0,761900 | +2,77% |
| 2009-04-01 | 0,741400 | +0,98% |
| 2009-03-31 | 0,734200 | -0,20% |
| 2009-03-30 | 0,735700 | -1,97% |
| 2009-03-27 | 0,750500 | -1,30% |
| 2009-03-26 | 0,760400 | +0,33% |
| 2009-03-25 | 0,757900 | +1,31% |
| 2009-03-24 | 0,748100 | +0,46% |
| 2009-03-23 | 0,744700 | +1,94% |
| 2009-03-20 | 0,730500 | +0,07% |
| 2009-03-19 | 0,730000 | +0,39% |
| 2009-03-18 | 0,727200 | -0,05% |
| 2009-03-17 | 0,727600 | -0,14% |
| 2009-03-16 | 0,728600 | +1,32% |
| 2009-03-13 | 0,719100 | +1,22% |
| 2009-03-12 | 0,710400 | +0,58% |
| 2009-03-11 | 0,706300 | +0,86% |
| 2009-03-10 | 0,700300 | +1,07% |
| 2009-03-09 | 0,692900 | -0,27% |
| 2009-03-06 | 0,694800 | -0,49% |
| 2009-03-05 | 0,698200 | -1,10% |
| 2009-03-04 | 0,706000 | +0,44% |
| 2009-03-03 | 0,702900 | -0,41% |
| 2009-03-02 | 0,705800 | -0,77% |
| 2009-02-27 | 0,711300 | +0,37% |
| 2009-02-26 | 0,708700 | +0,51% |
| 2009-02-25 | 0,705100 | -0,25% |
| 2009-02-24 | 0,706900 | +0,44% |
| 2009-02-23 | 0,703800 | -0,64% |
| 2009-02-20 | 0,708300 | -0,90% |
| 2009-02-19 | 0,714700 | +1,13% |
| 2009-02-18 | 0,706700 | -1,96% |
| 2009-02-17 | 0,720800 | -2,97% |
| 2009-02-16 | 0,742900 | -1,62% |
| 2009-02-13 | 0,755100 | -0,29% |
| 2009-02-12 | 0,757300 | -0,28% |
| 2009-02-11 | 0,759400 | -0,80% |
| 2009-02-10 | 0,765500 | +0,07% |
| 2009-02-09 | 0,765000 | +0,99% |
| 2009-02-06 | 0,757500 | +0,01% |
| 2009-02-05 | 0,757400 | -0,32% |
| 2009-02-04 | 0,759800 | -0,50% |
| 2009-02-03 | 0,763600 | -0,53% |
| 2009-02-02 | 0,767700 | -0,18% |
| 2009-01-30 | 0,769100 | -0,61% |
| 2009-01-29 | 0,773800 | -0,57% |
| 2009-01-28 | 0,778200 | +0,74% |
| 2009-01-27 | 0,772500 | -0,43% |
| 2009-01-26 | 0,775800 | +0,58% |
| 2009-01-23 | 0,771300 | -0,16% |
| 2009-01-22 | 0,772500 | -0,69% |
| 2009-01-21 | 0,777900 | +0,39% |
| 2009-01-20 | 0,774900 | -0,65% |
| 2009-01-19 | 0,780000 | -0,57% |
| 2009-01-16 | 0,784500 | +0,62% |
| 2009-01-15 | 0,779700 | -0,23% |
| 2009-01-14 | 0,781500 | -1,18% |
| 2009-01-13 | 0,790800 | -0,60% |
| 2009-01-12 | 0,795600 | +0,00% |
| 2009-01-09 | 0,795600 | -0,87% |
| 2009-01-08 | 0,802600 | -0,45% |
| 2009-01-07 | 0,806200 | -1,06% |
| 2009-01-06 | 0,814800 | +1,39% |
| 2009-01-05 | 0,803600 | +1,63% |
| 2008-12-31 | 0,790700 | -0,01% |
| 2008-12-30 | 0,790800 | +0,36% |
| 2008-12-29 | 0,788000 | +0,56% |
| 2008-12-23 | 0,783600 | -0,22% |
| 2008-12-22 | 0,785300 | -0,36% |
| 2008-12-19 | 0,788100 | -0,08% |
| 2008-12-18 | 0,788700 | -0,64% |
| 2008-12-17 | 0,793800 | +0,05% |
| 2008-12-16 | 0,793400 | +0,58% |
| 2008-12-15 | 0,788800 | -0,60% |
| 2008-12-12 | 0,793600 | -1,21% |
| 2008-12-11 | 0,803300 | +0,37% |
| 2008-12-10 | 0,800300 | +0,31% |
| 2008-12-09 | 0,797800 | +0,73% |
| 2008-12-08 | 0,792000 | +1,80% |
| 2008-12-05 | 0,778000 | -0,41% |
| 2008-12-04 | 0,781200 | +0,90% |
| 2008-12-03 | 0,774200 | +0,05% |
| 2008-12-02 | 0,773800 | +0,22% |
| 2008-12-01 | 0,772100 | -1,84% |
| 2008-11-28 | 0,786600 | +0,24% |
| 2008-11-27 | 0,784700 | +1,28% |
| 2008-11-26 | 0,774800 | +1,04% |
| 2008-11-25 | 0,766800 | +1,20% |
| 2008-11-24 | 0,757700 | +2,67% |
| 2008-11-21 | 0,738000 | +1,55% |
| 2008-11-20 | 0,726700 | -2,60% |
| 2008-11-19 | 0,746100 | -1,02% |
| 2008-11-18 | 0,753800 | -1,27% |
| 2008-11-17 | 0,763500 | -0,91% |
| 2008-11-14 | 0,770500 | +0,76% |
| 2008-11-13 | 0,764700 | -0,18% |
| 2008-11-12 | 0,766100 | -2,25% |
| 2008-11-11 | 0,783700 | -2,03% |
| 2008-11-10 | 0,799900 | -0,27% |
| 2008-11-07 | 0,802100 | +0,10% |
| 2008-11-06 | 0,801300 | -2,92% |
| 2008-11-05 | 0,825400 | -0,23% |
| 2008-11-04 | 0,827300 | +2,54% |
| 2008-11-03 | 0,806800 | -0,02% |
| 2008-10-31 | 0,807000 | +0,50% |
| 2008-10-30 | 0,803000 | +3,32% |
| 2008-10-29 | 0,777200 | +3,12% |
| 2008-10-28 | 0,753700 | +2,28% |
| 2008-10-27 | 0,736900 | -5,37% |
| 2008-10-22 | 0,778700 | -3,26% |
| 2008-10-21 | 0,804900 | -0,68% |
| 2008-10-20 | 0,810400 | +0,53% |
| 2008-10-18 | 0,806100 | +0,01% |
| 2008-10-17 | 0,806000 | -0,78% |
| 2008-10-16 | 0,812300 | -2,64% |
| 2008-10-15 | 0,834300 | -3,21% |
| 2008-10-14 | 0,862000 | +2,63% |
| 2008-10-13 | 0,839900 | +3,72% |
| 2008-10-10 | 0,809800 | -3,88% |
| 2008-10-09 | 0,842500 | -2,67% |
| 2008-10-08 | 0,865600 | -2,05% |
| 2008-10-07 | 0,883700 | -1,48% |
| 2008-10-06 | 0,897000 | -3,04% |
| 2008-10-03 | 0,925100 | -0,51% |
| 2008-10-02 | 0,929800 | -1,20% |
| 2008-10-01 | 0,941100 | +0,56% |
| 2008-09-30 | 0,935900 | +0,48% |
| 2008-09-29 | 0,931400 | -2,72% |
| 2008-09-26 | 0,957400 | -0,24% |
| 2008-09-25 | 0,959700 | +1,01% |
| 2008-09-24 | 0,950100 | -0,15% |
| 2008-09-23 | 0,951500 | -1,29% |
| 2008-09-22 | 0,963900 | +0,02% |
| 2008-09-19 | 0,963700 | +3,65% |
| 2008-09-18 | 0,929800 | -0,15% |
| 2008-09-17 | 0,931200 | -0,37% |
| 2008-09-16 | 0,934700 | -1,22% |
| 2008-09-15 | 0,946200 | -1,99% |
| 2008-09-12 | 0,965400 | +0,46% |
| 2008-09-11 | 0,961000 | -0,23% |
| 2008-09-10 | 0,963200 | -0,08% |
| 2008-09-09 | 0,964000 | -1,01% |
| 2008-09-08 | 0,973800 | +0,94% |
| 2008-09-05 | 0,964700 | -1,14% |
| 2008-09-04 | 0,975800 | -0,88% |
| 2008-09-03 | 0,984500 | -0,53% |
| 2008-09-02 | 0,989700 | -0,40% |
| 2008-09-01 | 0,993700 | -0,15% |
| 2008-08-29 | 0,995200 | +0,36% |
| 2008-08-28 | 0,991600 | +0,69% |
| 2008-08-27 | 0,984800 | +0,18% |
| 2008-08-26 | 0,983000 | -0,28% |
| 2008-08-25 | 0,985800 | -0,54% |
| 2008-08-22 | 0,991200 | +0,16% |
| 2008-08-21 | 0,989600 | +0,23% |
| 2008-08-19 | 0,987300 | -0,64% |
| 2008-08-18 | 0,993700 | -0,19% |
| 2008-08-15 | 0,995600 | -0,02% |
| 2008-08-14 | 0,995800 | +0,12% |
| 2008-08-13 | 0,994600 | -0,34% |
| 2008-08-12 | 0,998000 | -0,03% |
| 2008-08-11 | 0,998300 | +0,14% |
| 2008-08-08 | 0,996900 | -0,49% |
| 2008-08-07 | 1,001800 | -0,40% |
| 2008-08-06 | 1,005800 | +0,39% |
| 2008-08-05 | 1,001900 | +0,66% |
| 2008-08-04 | 0,995300 | -0,59% |
| 2008-08-01 | 1,001200 | -0,64% |
| 2008-07-31 | 1,007600 | -0,31% |
| 2008-07-30 | 1,010700 | +1,27% |
| 2008-07-29 | 0,998000 | -0,02% |
| 2008-07-28 | 0,998200 | -0,27% |
| 2008-07-25 | 1,000900 | +0,34% |
| 2008-07-24 | 0,997500 | -0,13% |
| 2008-07-23 | 0,998800 | +0,45% |
| 2008-07-22 | 0,994300 | -0,09% |
| 2008-07-21 | 0,995200 | +0,59% |
| 2008-07-18 | 0,989400 | -0,29% |
| 2008-07-17 | 0,992300 | +1,14% |
| 2008-07-16 | 0,981100 | +0,65% |
| 2008-07-15 | 0,974800 | -0,77% |
| 2008-07-14 | 0,982400 | -0,14% |
| 2008-07-11 | 0,983800 | -0,18% |
| 2008-07-10 | 0,985600 | -0,15% |
| 2008-07-09 | 0,987100 | +0,69% |
| 2008-07-08 | 0,980300 | -0,06% |
| 2008-07-07 | 0,980900 | +0,34% |
| 2008-07-04 | 0,977600 | -0,42% |
| 2008-07-03 | 0,981700 | -0,35% |
| 2008-07-02 | 0,985100 | +0,19% |
| 2008-07-01 | 0,983200 | -0,29% |
| 2008-06-30 | 0,986100 | +0,14% |
| 2008-06-27 | 0,984700 | -0,24% |
| 2008-06-26 | 0,987100 | -0,20% |
| 2008-06-25 | 0,989100 | +0,06% |
| 2008-06-24 | 0,988500 | -0,08% |
| 2008-06-23 | 0,989300 | -0,13% |
| 2008-06-20 | 0,990600 | -1,03% |
| 2008-06-19 | 1,000900 | -0,10% |
| 2008-06-18 | 1,001900 | -0,39% |
| 2008-06-17 | 1,005800 | +0,24% |
| 2008-06-16 | 1,003400 | -0,25% |
| 2008-06-13 | 1,005900 | +0,34% |
| 2008-06-12 | 1,002500 | +0,13% |
| 2008-06-11 | 1,001200 | -0,40% |
| 2008-06-10 | 1,005200 | -0,38% |
| 2008-06-09 | 1,009000 | +0,29% |
| 2008-06-06 | 1,006100 | -0,68% |
| 2008-06-05 | 1,013000 | -0,14% |
| 2008-06-04 | 1,014400 | -0,50% |
| 2008-06-03 | 1,019500 | -0,15% |
| 2008-06-02 | 1,021000 | -0,07% |
| 2008-05-30 | 1,021700 | -0,14% |
| 2008-05-29 | 1,023100 | +0,02% |
| 2008-05-28 | 1,022900 | +0,40% |
| 2008-05-27 | 1,018800 | -0,22% |
| 2008-05-26 | 1,021000 | +0,00% |
| 2008-05-23 | 1,021000 | -0,45% |
| 2008-05-22 | 1,025600 | +0,01% |
| 2008-05-21 | 1,025500 | -0,21% |
| 2008-05-20 | 1,027700 | -0,45% |
| 2008-05-19 | 1,032300 | +0,10% |
| 2008-05-16 | 1,031300 | +0,03% |
| 2008-05-15 | 1,031000 | +0,05% |
| 2008-05-14 | 1,030500 | +0,53% |
| 2008-05-13 | 1,025100 | +0,06% |
| 2008-05-09 | 1,024500 | -0,33% |
| 2008-05-08 | 1,027900 | +0,03% |
| 2008-05-07 | 1,027600 | +0,54% |
| 2008-05-06 | 1,022100 | -0,12% |
| 2008-05-05 | 1,023300 | +0,79% |
| 2008-04-30 | 1,015300 | +0,34% |
| 2008-04-29 | 1,011900 | -0,38% |
| 2008-04-28 | 1,015800 | +0,24% |
| 2008-04-26 | 1,013400 | +0,01% |
| 2008-04-25 | 1,013300 | +0,21% |
| 2008-04-24 | 1,011200 | +0,27% |
| 2008-04-23 | 1,008500 | -0,14% |
| 2008-04-22 | 1,009900 | -0,07% |
| 2008-04-21 | 1,010600 | -0,13% |
| 2008-04-18 | 1,011900 | +0,51% |
| 2008-04-17 | 1,006800 | -0,12% |
| 2008-04-16 | 1,008000 | +0,23% |
| 2008-04-15 | 1,005700 | +0,35% |
| 2008-04-14 | 1,002200 | -0,44% |
| 2008-04-11 | 1,006600 | -0,29% |
| 2008-04-10 | 1,009500 | -0,13% |
| 2008-04-09 | 1,010800 | +0,03% |
| 2008-04-08 | 1,010500 | -0,07% |
| 2008-04-07 | 1,011200 | +0,42% |
| 2008-04-04 | 1,007000 | +0,22% |
| 2008-04-03 | 1,004800 | -0,14% |
| 2008-04-02 | 1,006200 | +0,68% |
| 2008-04-01 | 0,999400 | +0,90% |
| 2008-03-31 | 0,990500 | -0,88% |
| 2008-03-28 | 0,999300 | +0,11% |
| 2008-03-27 | 0,998200 | +0,69% |
| 2008-03-26 | 0,991400 | -0,27% |
| 2008-03-25 | 0,994100 | +0,81% |
| 2008-03-21 | 0,986100 | +0,24% |
| 2008-03-20 | 0,983700 | -0,68% |
| 2008-03-19 | 0,990400 | +0,14% |
| 2008-03-18 | 0,989000 | +1,39% |
| 2008-03-17 | 0,975400 | -1,35% |
| 2008-03-14 | 0,988700 | -0,32% |
| 2008-03-13 | 0,991900 | -0,47% |
| 2008-03-12 | 0,996600 | +0,36% |
| 2008-03-11 | 0,993000 | +0,87% |
| 2008-03-10 | 0,984400 | -0,02% |
| 2008-03-07 | 0,984600 | -1,34% |
| 2008-03-06 | 0,998000 | -0,83% |
| 2008-03-05 | 1,006400 | +0,87% |
| 2008-03-04 | 0,997700 | -0,46% |
| 2008-03-03 | 1,002300 | -0,73% |
| 2008-02-29 | 1,009700 | -1,01% |
| 2008-02-28 | 1,020000 | -0,32% |
| 2008-02-27 | 1,023300 | +0,00% |
| 2008-02-26 | 1,023300 | -0,03% |
| 2008-02-25 | 1,023600 | +0,41% |
| 2008-02-22 | 1,019400 | -0,28% |
| 2008-02-21 | 1,022300 | +0,15% |
| 2008-02-20 | 1,020800 | -0,24% |
| 2008-02-19 | 1,023300 | +0,04% |
| 2008-02-18 | 1,022900 | +0,68% |
| 2008-02-15 | 1,016000 | -0,61% |
| 2008-02-14 | 1,022200 | -0,02% |
| 2008-02-13 | 1,022400 | +0,64% |
| 2008-02-12 | 1,015900 | +1,00% |
| 2008-02-11 | 1,005800 | +0,13% |
| 2008-02-08 | 1,004500 | +0,19% |
| 2008-02-07 | 1,002600 | -0,64% |
| 2008-02-06 | 1,009100 | -0,30% |
| 2008-02-05 | 1,012100 | -0,78% |
| 2008-02-04 | 1,020100 | +0,21% |
| 2008-02-01 | 1,018000 | +0,60% |
| 2008-01-31 | 1,011900 | -0,30% |
| 2008-01-30 | 1,014900 | +0,09% |
| 2008-01-29 | 1,014000 | +0,31% |
| 2008-01-28 | 1,010900 | -0,55% |
| 2008-01-25 | 1,016500 | +0,43% |
| 2008-01-24 | 1,012100 | +1,93% |
| 2008-01-23 | 0,992900 | -0,96% |
| 2008-01-22 | 1,002500 | -0,17% |
| 2008-01-21 | 1,004200 | -2,11% |
| 2008-01-18 | 1,025800 | +0,29% |
| 2008-01-17 | 1,022800 | -0,43% |
| 2008-01-16 | 1,027200 | -1,02% |
| 2008-01-15 | 1,037800 | -0,84% |
| 2008-01-14 | 1,046600 | -0,05% |
| 2008-01-11 | 1,047100 | -0,26% |
| 2008-01-10 | 1,049800 | -0,48% |
| 2008-01-09 | 1,054900 | -0,48% |
| 2008-01-08 | 1,060000 | +0,62% |
| 2008-01-07 | 1,053500 | -0,18% |
| 2008-01-04 | 1,055400 | -0,56% |
| 2008-01-03 | 1,061300 | -0,27% |
| 2007-12-28 | 1,064200 | -0,09% |
| 2007-12-27 | 1,065200 | +0,55% |
| 2007-12-22 | 1,059400 | +0,00% |
| 2007-12-21 | 1,059400 | +0,40% |
| 2007-12-20 | 1,055200 | -0,17% |
| 2007-12-19 | 1,057000 | -0,24% |
| 2007-12-18 | 1,059500 | -0,01% |
| 2007-12-17 | 1,059600 | -0,88% |
| 2007-12-14 | 1,069000 | -0,31% |
| 2007-12-13 | 1,072300 | -0,75% |
| 2007-12-12 | 1,080400 | +0,28% |
| 2007-12-11 | 1,077400 | -0,18% |
| 2007-12-10 | 1,079300 | +0,18% |
| 2007-12-07 | 1,077400 | +0,42% |
| 2007-12-06 | 1,072900 | +0,55% |
| 2007-12-05 | 1,067000 | +0,79% |
| 2007-12-04 | 1,058600 | -0,12% |
| 2007-12-03 | 1,059900 | -0,31% |
| 2007-11-30 | 1,063200 | +0,50% |
| 2007-11-29 | 1,057900 | +0,46% |
| 2007-11-28 | 1,053100 | +0,75% |
| 2007-11-27 | 1,045300 | -0,77% |
| 2007-11-26 | 1,053400 | -0,44% |
| 2007-11-23 | 1,058100 | +0,40% |
| 2007-11-22 | 1,053900 | -0,12% |
| 2007-11-21 | 1,055200 | -0,66% |
| 2007-11-20 | 1,062200 | +0,29% |
| 2007-11-19 | 1,059100 | -0,33% |
| 2007-11-16 | 1,062600 | -0,27% |
| 2007-11-15 | 1,065500 | -0,36% |
| 2007-11-14 | 1,069400 | +0,06% |
| 2007-11-13 | 1,068800 | -0,05% |
| 2007-11-12 | 1,069300 | -0,41% |
| 2007-11-09 | 1,073700 | -0,36% |
| 2007-11-08 | 1,077600 | -0,34% |
| 2007-11-07 | 1,081300 | -0,23% |
| 2007-11-06 | 1,083800 | +0,11% |
| 2007-11-05 | 1,082600 | -0,41% |
| 2007-10-31 | 1,087100 | +0,05% |
| 2007-10-30 | 1,086600 | -0,19% |
| 2007-10-29 | 1,088700 | +0,41% |
| 2007-10-27 | 1,084300 | +0,00% |
| 2007-10-26 | 1,084300 | +0,33% |
| 2007-10-25 | 1,080700 | +0,32% |
| 2007-10-24 | 1,077300 | +0,03% |
| 2007-10-20 | 1,077000 | +0,00% |
| 2007-10-19 | 1,077000 | +0,13% |
| 2007-10-18 | 1,075600 | -0,26% |
| 2007-10-17 | 1,078400 | +0,13% |
| 2007-10-16 | 1,077000 | -0,40% |
| 2007-10-15 | 1,081300 | +0,19% |
| 2007-10-12 | 1,079300 | +0,08% |
| 2007-10-11 | 1,078400 | +0,68% |
| 2007-10-10 | 1,071100 | -0,09% |
| 2007-10-09 | 1,072100 | +0,16% |
| 2007-10-08 | 1,070400 | -0,08% |
| 2007-10-05 | 1,071300 | +0,29% |
| 2007-10-04 | 1,068200 | +0,06% |
| 2007-10-03 | 1,067600 | -0,25% |
| 2007-10-02 | 1,070300 | +0,07% |
| 2007-10-01 | 1,069500 | +0,20% |
| 2007-09-28 | 1,067400 | +0,16% |
| 2007-09-27 | 1,065700 | +0,21% |
| 2007-09-26 | 1,063500 | +0,27% |
| 2007-09-25 | 1,060600 | -0,09% |
| 2007-09-24 | 1,061600 | -0,05% |
| 2007-09-21 | 1,062100 | -0,08% |
| 2007-09-20 | 1,062900 | -0,17% |
| 2007-09-19 | 1,064700 | +1,30% |
| 2007-09-18 | 1,051000 | +0,30% |
| 2007-09-17 | 1,047900 | -0,24% |
| 2007-09-14 | 1,050400 | -0,16% |
| 2007-09-13 | 1,052100 | +0,36% |
| 2007-09-12 | 1,048300 | +0,36% |
| 2007-09-11 | 1,044500 | +0,45% |
| 2007-09-10 | 1,039800 | -0,20% |
| 2007-09-07 | 1,041900 | -0,63% |
| 2007-09-06 | 1,048500 | -0,10% |
| 2007-09-05 | 1,049600 | -0,50% |
| 2007-09-04 | 1,054900 | +0,34% |
| 2007-09-03 | 1,051300 | -0,03% |
| 2007-08-31 | 1,051600 | +0,52% |
| 2007-08-30 | 1,046200 | +0,35% |
| 2007-08-29 | 1,042500 | -0,04% |
| 2007-08-28 | 1,042900 | -0,52% |
| 2007-08-27 | 1,048300 | +0,32% |
| 2007-08-24 | 1,045000 | +0,26% |
| 2007-08-23 | 1,042300 | +0,37% |
| 2007-08-22 | 1,038500 | +0,71% |
| 2007-08-21 | 1,031200 | +0,02% |
| 2007-08-17 | 1,031000 | +0,14% |
| 2007-08-16 | 1,029600 | -1,45% |
| 2007-08-15 | 1,044800 | -0,45% |
| 2007-08-14 | 1,049500 | -0,30% |
| 2007-08-13 | 1,052700 | +0,47% |
| 2007-08-10 | 1,047800 | -0,74% |
| 2007-08-09 | 1,055600 | -0,52% |
| 2007-08-08 | 1,061100 | +0,41% |
| 2007-08-07 | 1,056800 | +0,35% |
| 2007-08-06 | 1,053100 | -0,39% |
| 2007-08-03 | 1,057200 | -0,45% |
| 2007-08-02 | 1,062000 | +0,21% |
| 2007-08-01 | 1,059800 | -0,51% |
| 2007-07-31 | 1,065200 | +0,45% |
| 2007-07-30 | 1,060400 | -0,08% |
| 2007-07-27 | 1,061300 | -0,14% |
| 2007-07-26 | 1,062800 | -0,71% |
| 2007-07-25 | 1,070400 | -0,30% |
| 2007-07-24 | 1,073600 | -0,36% |
| 2007-07-23 | 1,077500 | +0,31% |
| 2007-07-20 | 1,074200 | -0,21% |
| 2007-07-19 | 1,076500 | +0,26% |
| 2007-07-18 | 1,073700 | +0,02% |
| 2007-07-17 | 1,073500 | -0,16% |
| 2007-07-16 | 1,075200 | +0,17% |
| 2007-07-13 | 1,073400 | +0,28% |
| 2007-07-12 | 1,070400 | +0,39% |
| 2007-07-11 | 1,066200 | -0,10% |
| 2007-07-10 | 1,067300 | -0,22% |
| 2007-07-09 | 1,069700 | +0,07% |
| 2007-07-06 | 1,068900 | +0,22% |
| 2007-07-05 | 1,066600 | -0,12% |
| 2007-07-04 | 1,067900 | +0,09% |
| 2007-07-03 | 1,066900 | +0,34% |
| 2007-07-02 | 1,063300 | +0,08% |
| 2007-06-29 | 1,062500 | +0,10% |
| 2007-06-28 | 1,061400 | +0,26% |
| 2007-06-27 | 1,058700 | -0,59% |
| 2007-06-26 | 1,065000 | +0,74% |
| 2007-06-25 | 1,057200 | +0,52% |
| 2007-06-22 | 1,051700 | +0,46% |
| 2007-06-21 | 1,046900 | -0,18% |
| 2007-06-20 | 1,048800 | +0,05% |
| 2007-06-19 | 1,048300 | -0,11% |
| 2007-06-18 | 1,049500 | +0,04% |
| 2007-06-15 | 1,049100 | +0,28% |
| 2007-06-14 | 1,046200 | +0,42% |
| 2007-06-13 | 1,041800 | +0,10% |
| 2007-06-12 | 1,040800 | -0,03% |
| 2007-06-11 | 1,041100 | +0,41% |
| 2007-06-08 | 1,036800 | -0,50% |
| 2007-06-07 | 1,042000 | -0,24% |
| 2007-06-06 | 1,044500 | -0,33% |
| 2007-06-05 | 1,048000 | +0,07% |
| 2007-06-04 | 1,047300 | -0,15% |
| 2007-06-01 | 1,048900 | +0,46% |
| 2007-05-31 | 1,044100 | +0,57% |
| 2007-05-30 | 1,038200 | -0,10% |
| 2007-05-29 | 1,039200 | +0,16% |
| 2007-05-25 | 1,037500 | -0,08% |
| 2007-05-24 | 1,038300 | -0,13% |
| 2007-05-23 | 1,039600 | +0,12% |
| 2007-05-22 | 1,038400 | +0,03% |
| 2007-05-21 | 1,038100 | -0,04% |
| 2007-05-18 | 1,038500 | +0,31% |
| 2007-05-17 | 1,035300 | +0,22% |
| 2007-05-16 | 1,033000 | -0,24% |
| 2007-05-15 | 1,035500 | -0,08% |
| 2007-05-14 | 1,036300 | +0,02% |
| 2007-05-11 | 1,036100 | -0,14% |
| 2007-05-10 | 1,037600 | +0,12% |
| 2007-05-09 | 1,036400 | +0,18% |
| 2007-05-08 | 1,034500 | -0,35% |
| 2007-05-07 | 1,038100 | +0,13% |
| 2007-05-04 | 1,036800 | +0,45% |
| 2007-05-03 | 1,032200 | +0,06% |
| 2007-05-02 | 1,031600 | +0,08% |
| 2007-04-27 | 1,030800 | -0,02% |
| 2007-04-26 | 1,031000 | -0,04% |
| 2007-04-25 | 1,031400 | +0,13% |
| 2007-04-24 | 1,030100 | -0,14% |
| 2007-04-23 | 1,031500 | -0,05% |
| 2007-04-21 | 1,032000 | +0,01% |
| 2007-04-20 | 1,031900 | +0,45% |
| 2007-04-19 | 1,027300 | +0,03% |
| 2007-04-18 | 1,027000 | +0,04% |
| 2007-04-17 | 1,026600 | -0,15% |
| 2007-04-16 | 1,028100 | +0,38% |
| 2007-04-13 | 1,024200 | +0,38% |
| 2007-04-12 | 1,020300 | +0,00% |
| 2007-04-11 | 1,020300 | +0,20% |
| 2007-04-10 | 1,018300 | +0,20% |
| 2007-04-06 | 1,016300 | +0,04% |
| 2007-04-05 | 1,015900 | +0,11% |
| 2007-04-04 | 1,014800 | +0,13% |
| 2007-04-03 | 1,013500 | +0,11% |
| 2007-04-02 | 1,012400 | -0,08% |
| 2007-03-30 | 1,013200 | +0,06% |
| 2007-03-29 | 1,012600 | +0,25% |
| 2007-03-28 | 1,010100 | +0,00% |
| 2007-03-27 | 1,010100 | +0,14% |
| 2007-03-26 | 1,008700 | -0,30% |
| 2007-03-23 | 1,011700 | +0,47% |
| 2007-03-22 | 1,007000 | +0,38% |
| 2007-03-21 | 1,003200 | +0,02% |
| 2007-03-20 | 1,003000 | +0,02% |
| 2007-03-19 | 1,002800 | +0,09% |
| 2007-03-14 | 1,001900 | – |