Aktuális árfolyam
1,0178
2009-12-30
Eszközérték
130 M
Forint
Hozam (Összes)
+1,75%
Évesített hozam (CAGR)
+0,68%
Maximum ár
1,0275
Minimum ár
0,8368
Volatilitás
7,45%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-12-30 | 1,017782 | +0,02% |
| 2009-12-29 | 1,017560 | 0,00% |
| 2009-12-28 | 1,017563 | +0,05% |
| 2009-12-23 | 1,017064 | +0,14% |
| 2009-12-22 | 1,015654 | -0,03% |
| 2009-12-21 | 1,015916 | -0,07% |
| 2009-12-18 | 1,016625 | -0,13% |
| 2009-12-17 | 1,017998 | -0,44% |
| 2009-12-16 | 1,022513 | +0,07% |
| 2009-12-15 | 1,021757 | +0,04% |
| 2009-12-14 | 1,021351 | -0,16% |
| 2009-12-11 | 1,023020 | +0,01% |
| 2009-12-10 | 1,022871 | +0,12% |
| 2009-12-09 | 1,021652 | -0,17% |
| 2009-12-08 | 1,023342 | -0,39% |
| 2009-12-07 | 1,027302 | +0,03% |
| 2009-12-04 | 1,026991 | +0,26% |
| 2009-12-03 | 1,024338 | +0,07% |
| 2009-12-02 | 1,023616 | +0,19% |
| 2009-12-01 | 1,021691 | +0,23% |
| 2009-11-30 | 1,019301 | +0,25% |
| 2009-11-27 | 1,016748 | -0,38% |
| 2009-11-26 | 1,020643 | -0,31% |
| 2009-11-25 | 1,023853 | -0,02% |
| 2009-11-24 | 1,024096 | +0,05% |
| 2009-11-23 | 1,023545 | +0,36% |
| 2009-11-20 | 1,019898 | -0,25% |
| 2009-11-19 | 1,022459 | -0,39% |
| 2009-11-18 | 1,026461 | -0,10% |
| 2009-11-17 | 1,027471 | +0,05% |
| 2009-11-16 | 1,026973 | +0,04% |
| 2009-11-13 | 1,026611 | -0,06% |
| 2009-11-12 | 1,027273 | +0,10% |
| 2009-11-11 | 1,026206 | +0,07% |
| 2009-11-10 | 1,025520 | +0,37% |
| 2009-11-09 | 1,021691 | +0,59% |
| 2009-11-06 | 1,015668 | +0,13% |
| 2009-11-05 | 1,014379 | +0,23% |
| 2009-11-04 | 1,012045 | +0,28% |
| 2009-11-03 | 1,009194 | -0,75% |
| 2009-11-02 | 1,016842 | +0,13% |
| 2009-10-30 | 1,015545 | +0,09% |
| 2009-10-29 | 1,014633 | +0,12% |
| 2009-10-28 | 1,013431 | -0,74% |
| 2009-10-27 | 1,020937 | -0,42% |
| 2009-10-26 | 1,025281 | +0,07% |
| 2009-10-22 | 1,024515 | -0,04% |
| 2009-10-21 | 1,024897 | -0,02% |
| 2009-10-20 | 1,025153 | +0,43% |
| 2009-10-19 | 1,020790 | +0,11% |
| 2009-10-16 | 1,019636 | -0,03% |
| 2009-10-15 | 1,019891 | +0,51% |
| 2009-10-14 | 1,014725 | +0,32% |
| 2009-10-13 | 1,011452 | +0,35% |
| 2009-10-12 | 1,007916 | +0,16% |
| 2009-10-09 | 1,006270 | -0,01% |
| 2009-10-08 | 1,006347 | +0,43% |
| 2009-10-07 | 1,002049 | +0,18% |
| 2009-10-06 | 1,000209 | +0,37% |
| 2009-10-05 | 0,996474 | -0,06% |
| 2009-10-02 | 0,997036 | -0,76% |
| 2009-10-01 | 1,004633 | +0,01% |
| 2009-09-30 | 1,004523 | +0,09% |
| 2009-09-29 | 1,003586 | -0,10% |
| 2009-09-28 | 1,004620 | +0,32% |
| 2009-09-25 | 1,001432 | -0,10% |
| 2009-09-24 | 1,002479 | +0,11% |
| 2009-09-23 | 1,001404 | +0,26% |
| 2009-09-22 | 0,998770 | +0,01% |
| 2009-09-21 | 0,998699 | -0,10% |
| 2009-09-18 | 0,999663 | +0,08% |
| 2009-09-17 | 0,998822 | +0,75% |
| 2009-09-16 | 0,991395 | +0,47% |
| 2009-09-15 | 0,986737 | +0,23% |
| 2009-09-14 | 0,984474 | -0,18% |
| 2009-09-11 | 0,986228 | +0,30% |
| 2009-09-10 | 0,983276 | -0,22% |
| 2009-09-09 | 0,985407 | -0,06% |
| 2009-09-08 | 0,986045 | +0,29% |
| 2009-09-07 | 0,983152 | +0,23% |
| 2009-09-04 | 0,980879 | +0,12% |
| 2009-09-03 | 0,979690 | +0,24% |
| 2009-09-02 | 0,977367 | -0,41% |
| 2009-09-01 | 0,981436 | +0,02% |
| 2009-08-31 | 0,981285 | +0,11% |
| 2009-08-28 | 0,980197 | +0,01% |
| 2009-08-27 | 0,980061 | -0,19% |
| 2009-08-26 | 0,981946 | -0,16% |
| 2009-08-25 | 0,983550 | +0,14% |
| 2009-08-24 | 0,982126 | +1,30% |
| 2009-08-19 | 0,969516 | +0,29% |
| 2009-08-18 | 0,966678 | +0,15% |
| 2009-08-17 | 0,965246 | -0,07% |
| 2009-08-14 | 0,965931 | -0,07% |
| 2009-08-13 | 0,966566 | +0,25% |
| 2009-08-12 | 0,964176 | +0,02% |
| 2009-08-11 | 0,963975 | -0,06% |
| 2009-08-10 | 0,964572 | +0,07% |
| 2009-08-07 | 0,963889 | +0,07% |
| 2009-08-06 | 0,963228 | -0,17% |
| 2009-08-05 | 0,964875 | +0,18% |
| 2009-08-04 | 0,963181 | 0,00% |
| 2009-08-03 | 0,963207 | +0,30% |
| 2009-07-31 | 0,960328 | +0,16% |
| 2009-07-30 | 0,958770 | +0,21% |
| 2009-07-29 | 0,956714 | -0,13% |
| 2009-07-28 | 0,957960 | +0,14% |
| 2009-07-27 | 0,956586 | +0,08% |
| 2009-07-24 | 0,955813 | +0,04% |
| 2009-07-23 | 0,955418 | +0,22% |
| 2009-07-22 | 0,953303 | +0,12% |
| 2009-07-21 | 0,952134 | +0,10% |
| 2009-07-20 | 0,951143 | +0,22% |
| 2009-07-17 | 0,949052 | -0,02% |
| 2009-07-16 | 0,949228 | +0,36% |
| 2009-07-15 | 0,945804 | +0,38% |
| 2009-07-14 | 0,942257 | +0,30% |
| 2009-07-13 | 0,939410 | +0,10% |
| 2009-07-10 | 0,938482 | +0,07% |
| 2009-07-09 | 0,937872 | +0,29% |
| 2009-07-08 | 0,935148 | +0,20% |
| 2009-07-07 | 0,933320 | +0,12% |
| 2009-07-06 | 0,932236 | -0,08% |
| 2009-07-03 | 0,932990 | +0,04% |
| 2009-07-02 | 0,932598 | +0,30% |
| 2009-07-01 | 0,929795 | +0,41% |
| 2009-06-30 | 0,926031 | +0,36% |
| 2009-06-29 | 0,922665 | +0,13% |
| 2009-06-26 | 0,921477 | +0,23% |
| 2009-06-25 | 0,919407 | +0,03% |
| 2009-06-24 | 0,919121 | +0,16% |
| 2009-06-23 | 0,917675 | +0,06% |
| 2009-06-22 | 0,917122 | -0,18% |
| 2009-06-19 | 0,918786 | +0,01% |
| 2009-06-18 | 0,918715 | +0,09% |
| 2009-06-17 | 0,917886 | -0,12% |
| 2009-06-16 | 0,918976 | -0,12% |
| 2009-06-15 | 0,920062 | +0,05% |
| 2009-06-12 | 0,919592 | -0,01% |
| 2009-06-11 | 0,919706 | +0,08% |
| 2009-06-10 | 0,918968 | +0,34% |
| 2009-06-09 | 0,915899 | +0,07% |
| 2009-06-08 | 0,915260 | +0,00% |
| 2009-06-05 | 0,915233 | -0,15% |
| 2009-06-04 | 0,916584 | -0,21% |
| 2009-06-03 | 0,918504 | -0,18% |
| 2009-06-02 | 0,920183 | +0,28% |
| 2009-05-29 | 0,917643 | +0,03% |
| 2009-05-28 | 0,917331 | +0,06% |
| 2009-05-27 | 0,916825 | +0,08% |
| 2009-05-26 | 0,916064 | +0,14% |
| 2009-05-25 | 0,914775 | +0,14% |
| 2009-05-22 | 0,913476 | -0,05% |
| 2009-05-21 | 0,913891 | -0,16% |
| 2009-05-20 | 0,915377 | +0,21% |
| 2009-05-19 | 0,913438 | +0,69% |
| 2009-05-18 | 0,907216 | +0,27% |
| 2009-05-15 | 0,904751 | +0,11% |
| 2009-05-14 | 0,903753 | -0,54% |
| 2009-05-13 | 0,908685 | -0,35% |
| 2009-05-12 | 0,911832 | -0,37% |
| 2009-05-11 | 0,915256 | -0,06% |
| 2009-05-08 | 0,915769 | +0,07% |
| 2009-05-07 | 0,915155 | +0,61% |
| 2009-05-06 | 0,909639 | +0,03% |
| 2009-05-05 | 0,909405 | +0,33% |
| 2009-05-04 | 0,906398 | +0,33% |
| 2009-04-30 | 0,903406 | +0,07% |
| 2009-04-29 | 0,902736 | +0,55% |
| 2009-04-28 | 0,897788 | -0,02% |
| 2009-04-27 | 0,897985 | +0,14% |
| 2009-04-24 | 0,896696 | +0,03% |
| 2009-04-23 | 0,896396 | 0,00% |
| 2009-04-22 | 0,896397 | +0,48% |
| 2009-04-21 | 0,892107 | +0,10% |
| 2009-04-20 | 0,891186 | -0,32% |
| 2009-04-17 | 0,894013 | -0,21% |
| 2009-04-16 | 0,895895 | -0,14% |
| 2009-04-15 | 0,897107 | +0,09% |
| 2009-04-14 | 0,896335 | -0,61% |
| 2009-04-10 | 0,901855 | +0,03% |
| 2009-04-09 | 0,901601 | +0,89% |
| 2009-04-08 | 0,893669 | +0,99% |
| 2009-04-07 | 0,884944 | -0,02% |
| 2009-04-06 | 0,885138 | +0,94% |
| 2009-04-03 | 0,876923 | +0,66% |
| 2009-04-02 | 0,871141 | +1,15% |
| 2009-04-01 | 0,861226 | +0,62% |
| 2009-03-31 | 0,855914 | -0,73% |
| 2009-03-30 | 0,862203 | -0,24% |
| 2009-03-27 | 0,864266 | -0,51% |
| 2009-03-26 | 0,868665 | -0,29% |
| 2009-03-25 | 0,871215 | +0,28% |
| 2009-03-24 | 0,868801 | +0,91% |
| 2009-03-23 | 0,860950 | +0,29% |
| 2009-03-20 | 0,858488 | -0,07% |
| 2009-03-19 | 0,859073 | -0,36% |
| 2009-03-18 | 0,862192 | -0,34% |
| 2009-03-17 | 0,865102 | -0,04% |
| 2009-03-16 | 0,865460 | +0,64% |
| 2009-03-13 | 0,859932 | +1,08% |
| 2009-03-12 | 0,850736 | +0,51% |
| 2009-03-11 | 0,846443 | +0,87% |
| 2009-03-10 | 0,839154 | +0,28% |
| 2009-03-09 | 0,836786 | -0,07% |
| 2009-03-06 | 0,837335 | -1,21% |
| 2009-03-05 | 0,847599 | -0,23% |
| 2009-03-04 | 0,849558 | -0,48% |
| 2009-03-03 | 0,853668 | -0,18% |
| 2009-03-02 | 0,855232 | -0,22% |
| 2009-02-27 | 0,857098 | -1,66% |
| 2009-02-26 | 0,871571 | +0,32% |
| 2009-02-25 | 0,868782 | -0,10% |
| 2009-02-24 | 0,869626 | +0,23% |
| 2009-02-23 | 0,867653 | -0,27% |
| 2009-02-20 | 0,869974 | -0,18% |
| 2009-02-19 | 0,871549 | +0,04% |
| 2009-02-18 | 0,871159 | -1,41% |
| 2009-02-17 | 0,883646 | -1,44% |
| 2009-02-16 | 0,896596 | -0,94% |
| 2009-02-13 | 0,905120 | -0,09% |
| 2009-02-12 | 0,905920 | -0,02% |
| 2009-02-11 | 0,906129 | -0,53% |
| 2009-02-10 | 0,910963 | +1,06% |
| 2009-02-09 | 0,901377 | +0,56% |
| 2009-02-06 | 0,896315 | -1,14% |
| 2009-02-05 | 0,906658 | -0,26% |
| 2009-02-04 | 0,909007 | -0,81% |
| 2009-02-03 | 0,916470 | -0,10% |
| 2009-02-02 | 0,917395 | +0,28% |
| 2009-01-30 | 0,914851 | -0,89% |
| 2009-01-29 | 0,923064 | -0,51% |
| 2009-01-28 | 0,927778 | -0,16% |
| 2009-01-27 | 0,929268 | +0,15% |
| 2009-01-26 | 0,927900 | +0,17% |
| 2009-01-23 | 0,926348 | -1,04% |
| 2009-01-22 | 0,936096 | +0,53% |
| 2009-01-21 | 0,931193 | +0,08% |
| 2009-01-20 | 0,930475 | -0,02% |
| 2009-01-19 | 0,930675 | -0,02% |
| 2009-01-16 | 0,930859 | +1,01% |
| 2009-01-15 | 0,921511 | +0,08% |
| 2009-01-14 | 0,920745 | -0,04% |
| 2009-01-13 | 0,921073 | -0,43% |
| 2009-01-12 | 0,925005 | +0,20% |
| 2009-01-09 | 0,923172 | -0,43% |
| 2009-01-08 | 0,927140 | -0,92% |
| 2009-01-07 | 0,935731 | -0,10% |
| 2009-01-06 | 0,936625 | +0,41% |
| 2009-01-05 | 0,932806 | +0,33% |
| 2008-12-31 | 0,929745 | -0,19% |
| 2008-12-30 | 0,931559 | -0,15% |
| 2008-12-29 | 0,932941 | +0,13% |
| 2008-12-23 | 0,931772 | -0,26% |
| 2008-12-22 | 0,934235 | -0,17% |
| 2008-12-19 | 0,935853 | +0,17% |
| 2008-12-18 | 0,934220 | -0,26% |
| 2008-12-17 | 0,936656 | +0,00% |
| 2008-12-16 | 0,936610 | -0,12% |
| 2008-12-15 | 0,937725 | -0,92% |
| 2008-12-12 | 0,946465 | -0,54% |
| 2008-12-11 | 0,951563 | +1,35% |
| 2008-12-10 | 0,938924 | -0,04% |
| 2008-12-09 | 0,939302 | +1,42% |
| 2008-12-08 | 0,926114 | +0,47% |
| 2008-12-05 | 0,921740 | -0,57% |
| 2008-12-04 | 0,926990 | +1,74% |
| 2008-12-03 | 0,911143 | -0,12% |
| 2008-12-02 | 0,912248 | -0,13% |
| 2008-12-01 | 0,913394 | -0,09% |
| 2008-11-28 | 0,914198 | +0,07% |
| 2008-11-27 | 0,913590 | +1,28% |
| 2008-11-26 | 0,902073 | +0,60% |
| 2008-11-25 | 0,896726 | +0,81% |
| 2008-11-24 | 0,889532 | +0,39% |
| 2008-11-21 | 0,886057 | +0,85% |
| 2008-11-20 | 0,878553 | -0,39% |
| 2008-11-19 | 0,882009 | -0,43% |
| 2008-11-18 | 0,885840 | -0,58% |
| 2008-11-17 | 0,890986 | -0,09% |
| 2008-11-14 | 0,891824 | +1,04% |
| 2008-11-13 | 0,882645 | -0,40% |
| 2008-11-12 | 0,886157 | -0,93% |
| 2008-11-11 | 0,894481 | -0,66% |
| 2008-11-10 | 0,900419 | -1,07% |
| 2008-11-07 | 0,910199 | -0,90% |
| 2008-11-06 | 0,918433 | -0,48% |
| 2008-11-05 | 0,922903 | +2,29% |
| 2008-11-04 | 0,902217 | +0,86% |
| 2008-11-03 | 0,894537 | -0,65% |
| 2008-10-31 | 0,900383 | +0,27% |
| 2008-10-30 | 0,897997 | +3,00% |
| 2008-10-29 | 0,871800 | +1,14% |
| 2008-10-28 | 0,862013 | -0,63% |
| 2008-10-27 | 0,867500 | -1,75% |
| 2008-10-22 | 0,882930 | -1,43% |
| 2008-10-21 | 0,895713 | -0,63% |
| 2008-10-20 | 0,901436 | -0,25% |
| 2008-10-17 | 0,903686 | +0,75% |
| 2008-10-16 | 0,896999 | -2,30% |
| 2008-10-15 | 0,918093 | -0,10% |
| 2008-10-14 | 0,919045 | +1,58% |
| 2008-10-13 | 0,904778 | +1,96% |
| 2008-10-10 | 0,887381 | -3,15% |
| 2008-10-09 | 0,916200 | -1,84% |
| 2008-10-08 | 0,933350 | -1,26% |
| 2008-10-07 | 0,945280 | -0,44% |
| 2008-10-06 | 0,949487 | -1,12% |
| 2008-10-03 | 0,960219 | -0,15% |
| 2008-10-02 | 0,961646 | -0,08% |
| 2008-10-01 | 0,962416 | +0,10% |
| 2008-09-30 | 0,961407 | -0,28% |
| 2008-09-29 | 0,964134 | -0,57% |
| 2008-09-26 | 0,969629 | -0,11% |
| 2008-09-25 | 0,970652 | +0,32% |
| 2008-09-24 | 0,967533 | -0,30% |
| 2008-09-23 | 0,970474 | -0,18% |
| 2008-09-22 | 0,972227 | +0,22% |
| 2008-09-19 | 0,970074 | +1,09% |
| 2008-09-18 | 0,959620 | -0,47% |
| 2008-09-17 | 0,964196 | +0,16% |
| 2008-09-16 | 0,962628 | -0,57% |
| 2008-09-15 | 0,968188 | -0,97% |
| 2008-09-12 | 0,977667 | -0,01% |
| 2008-09-11 | 0,977797 | +0,30% |
| 2008-09-10 | 0,974917 | +0,16% |
| 2008-09-09 | 0,973339 | +0,21% |
| 2008-09-08 | 0,971330 | -0,22% |
| 2008-09-05 | 0,973482 | -0,10% |
| 2008-09-04 | 0,974424 | -0,04% |
| 2008-09-03 | 0,974838 | -0,74% |
| 2008-09-02 | 0,982065 | +0,50% |
| 2008-09-01 | 0,977210 | +0,02% |
| 2008-08-29 | 0,977005 | -0,07% |
| 2008-08-28 | 0,977720 | +0,03% |
| 2008-08-27 | 0,977424 | -0,15% |
| 2008-08-26 | 0,978880 | 0,00% |
| 2008-08-25 | 0,978901 | -0,24% |
| 2008-08-22 | 0,981250 | -0,03% |
| 2008-08-21 | 0,981533 | -0,06% |
| 2008-08-19 | 0,982096 | +0,05% |
| 2008-08-18 | 0,981595 | -0,07% |
| 2008-08-15 | 0,982255 | +0,25% |
| 2008-08-14 | 0,979814 | -0,13% |
| 2008-08-13 | 0,981059 | +0,25% |
| 2008-08-12 | 0,978573 | -0,09% |
| 2008-08-11 | 0,979494 | -0,30% |
| 2008-08-08 | 0,982485 | +0,25% |
| 2008-08-07 | 0,979999 | +0,98% |
| 2008-08-06 | 0,970466 | -0,04% |
| 2008-08-05 | 0,970877 | -0,13% |
| 2008-08-04 | 0,972106 | -0,10% |
| 2008-08-01 | 0,973073 | +0,06% |
| 2008-07-31 | 0,972444 | +0,39% |
| 2008-07-30 | 0,968696 | -0,24% |
| 2008-07-29 | 0,970980 | -0,29% |
| 2008-07-28 | 0,973758 | +0,43% |
| 2008-07-25 | 0,969583 | +0,37% |
| 2008-07-24 | 0,966047 | -0,23% |
| 2008-07-23 | 0,968297 | +0,27% |
| 2008-07-22 | 0,965643 | +0,20% |
| 2008-07-21 | 0,963722 | -0,23% |
| 2008-07-18 | 0,965932 | +0,86% |
| 2008-07-17 | 0,957739 | +0,20% |
| 2008-07-16 | 0,955872 | -0,03% |
| 2008-07-15 | 0,956120 | -0,09% |
| 2008-07-14 | 0,956967 | +0,30% |
| 2008-07-11 | 0,954075 | -0,07% |
| 2008-07-10 | 0,954753 | +0,67% |
| 2008-07-09 | 0,948396 | +0,31% |
| 2008-07-08 | 0,945464 | -0,07% |
| 2008-07-07 | 0,946100 | +0,29% |
| 2008-07-04 | 0,943399 | -0,47% |
| 2008-07-03 | 0,947842 | -0,25% |
| 2008-07-02 | 0,950198 | +0,23% |
| 2008-07-01 | 0,947995 | +0,09% |
| 2008-06-30 | 0,947187 | -0,24% |
| 2008-06-27 | 0,949440 | +0,12% |
| 2008-06-26 | 0,948320 | -0,28% |
| 2008-06-25 | 0,951029 | +0,26% |
| 2008-06-24 | 0,948516 | -0,20% |
| 2008-06-23 | 0,950441 | -0,25% |
| 2008-06-20 | 0,952830 | +0,02% |
| 2008-06-19 | 0,952598 | -0,05% |
| 2008-06-18 | 0,953102 | -0,11% |
| 2008-06-17 | 0,954155 | +0,00% |
| 2008-06-16 | 0,954145 | +0,30% |
| 2008-06-13 | 0,951322 | -0,36% |
| 2008-06-12 | 0,954762 | -0,30% |
| 2008-06-11 | 0,957660 | +0,06% |
| 2008-06-10 | 0,957053 | +0,55% |
| 2008-06-09 | 0,951805 | -0,79% |
| 2008-06-06 | 0,959407 | -0,65% |
| 2008-06-05 | 0,965689 | -0,10% |
| 2008-06-04 | 0,966670 | -0,50% |
| 2008-06-03 | 0,971504 | +0,14% |
| 2008-06-02 | 0,970175 | -0,06% |
| 2008-05-30 | 0,970779 | +0,22% |
| 2008-05-29 | 0,968647 | -0,03% |
| 2008-05-28 | 0,968932 | -0,27% |
| 2008-05-27 | 0,971557 | +0,21% |
| 2008-05-26 | 0,969478 | -0,06% |
| 2008-05-23 | 0,970037 | +0,01% |
| 2008-05-22 | 0,969957 | -0,37% |
| 2008-05-21 | 0,973511 | +0,00% |
| 2008-05-20 | 0,973509 | +0,26% |
| 2008-05-19 | 0,970980 | -0,20% |
| 2008-05-16 | 0,972919 | +0,05% |
| 2008-05-15 | 0,972453 | +0,27% |
| 2008-05-14 | 0,969805 | -0,12% |
| 2008-05-13 | 0,971016 | -0,34% |
| 2008-05-09 | 0,974333 | +0,18% |
| 2008-05-08 | 0,972616 | +0,27% |
| 2008-05-07 | 0,970020 | -0,28% |
| 2008-05-06 | 0,972750 | +0,29% |
| 2008-05-05 | 0,969890 | -0,09% |
| 2008-04-30 | 0,970761 | +0,17% |
| 2008-04-29 | 0,969080 | +0,01% |
| 2008-04-28 | 0,969016 | +0,05% |
| 2008-04-25 | 0,968549 | +0,07% |
| 2008-04-24 | 0,967905 | -0,24% |
| 2008-04-23 | 0,970194 | +0,22% |
| 2008-04-22 | 0,968024 | +0,30% |
| 2008-04-21 | 0,965109 | +0,03% |
| 2008-04-18 | 0,964854 | -0,11% |
| 2008-04-17 | 0,965873 | -0,02% |
| 2008-04-16 | 0,966056 | -0,05% |
| 2008-04-15 | 0,966491 | -0,08% |
| 2008-04-14 | 0,967244 | +0,20% |
| 2008-04-11 | 0,965289 | -0,14% |
| 2008-04-10 | 0,966624 | -0,18% |
| 2008-04-09 | 0,968386 | +0,47% |
| 2008-04-08 | 0,963861 | +0,33% |
| 2008-04-07 | 0,960724 | -0,02% |
| 2008-04-04 | 0,960961 | +0,08% |
| 2008-04-03 | 0,960169 | +1,01% |
| 2008-04-02 | 0,950579 | +0,43% |
| 2008-04-01 | 0,946508 | -1,14% |
| 2008-03-31 | 0,957392 | -0,10% |
| 2008-03-28 | 0,958320 | +0,06% |
| 2008-03-27 | 0,957726 | -0,25% |
| 2008-03-26 | 0,960093 | +0,08% |
| 2008-03-25 | 0,959288 | +0,08% |
| 2008-03-21 | 0,958513 | -0,11% |
| 2008-03-20 | 0,959549 | +0,78% |
| 2008-03-19 | 0,952114 | +0,60% |
| 2008-03-18 | 0,946406 | -0,47% |
| 2008-03-17 | 0,950898 | -0,03% |
| 2008-03-14 | 0,951168 | +0,43% |
| 2008-03-13 | 0,947050 | +0,55% |
| 2008-03-12 | 0,941901 | +0,03% |
| 2008-03-11 | 0,941664 | +0,12% |
| 2008-03-10 | 0,940578 | -1,77% |
| 2008-03-07 | 0,957538 | -0,81% |
| 2008-03-06 | 0,965405 | +0,20% |
| 2008-03-05 | 0,963523 | +0,06% |
| 2008-03-04 | 0,962961 | -0,50% |
| 2008-03-03 | 0,967752 | -1,28% |
| 2008-02-29 | 0,980331 | -0,39% |
| 2008-02-28 | 0,984215 | +0,29% |
| 2008-02-27 | 0,981396 | -0,32% |
| 2008-02-26 | 0,984580 | +0,50% |
| 2008-02-25 | 0,979677 | -0,05% |
| 2008-02-22 | 0,980196 | -0,08% |
| 2008-02-21 | 0,980971 | -0,08% |
| 2008-02-20 | 0,981791 | -0,17% |
| 2008-02-19 | 0,983467 | -0,14% |
| 2008-02-18 | 0,984884 | +0,02% |
| 2008-02-15 | 0,984699 | +0,01% |
| 2008-02-14 | 0,984593 | +0,31% |
| 2008-02-13 | 0,981597 | +0,05% |
| 2008-02-12 | 0,981083 | -0,26% |
| 2008-02-11 | 0,983647 | +0,06% |
| 2008-02-08 | 0,983089 | -0,50% |
| 2008-02-07 | 0,988021 | -0,36% |
| 2008-02-06 | 0,991543 | -0,02% |
| 2008-02-05 | 0,991786 | +0,14% |
| 2008-02-04 | 0,990390 | -0,01% |
| 2008-02-01 | 0,990467 | +0,05% |
| 2008-01-31 | 0,989989 | +0,12% |
| 2008-01-30 | 0,988789 | -0,33% |
| 2008-01-29 | 0,992014 | +0,25% |
| 2008-01-28 | 0,989502 | +0,48% |
| 2008-01-25 | 0,984732 | +0,25% |
| 2008-01-24 | 0,982273 | -0,36% |
| 2008-01-23 | 0,985861 | -0,65% |
| 2008-01-22 | 0,992291 | -0,29% |
| 2008-01-21 | 0,995153 | -0,01% |
| 2008-01-18 | 0,995217 | -0,33% |
| 2008-01-17 | 0,998518 | -0,28% |
| 2008-01-16 | 1,001345 | -0,06% |
| 2008-01-15 | 1,001933 | -0,09% |
| 2008-01-14 | 1,002832 | -0,15% |
| 2008-01-11 | 1,004348 | -0,11% |
| 2008-01-10 | 1,005493 | -0,02% |
| 2008-01-09 | 1,005667 | +0,27% |
| 2008-01-08 | 1,002979 | -0,16% |
| 2008-01-07 | 1,004547 | -0,09% |
| 2008-01-04 | 1,005477 | -0,11% |
| 2008-01-03 | 1,006550 | -0,03% |
| 2008-01-02 | 1,006885 | +0,07% |
| 2007-12-28 | 1,006206 | +0,27% |
| 2007-12-27 | 1,003449 | +0,14% |
| 2007-12-21 | 1,002067 | -0,12% |
| 2007-12-20 | 1,003313 | -0,23% |
| 2007-12-19 | 1,005631 | -0,31% |
| 2007-12-18 | 1,008721 | -0,13% |
| 2007-12-17 | 1,010024 | -0,38% |
| 2007-12-14 | 1,013922 | +0,00% |
| 2007-12-13 | 1,013892 | -0,10% |
| 2007-12-12 | 1,014920 | +0,05% |
| 2007-12-11 | 1,014418 | +0,04% |
| 2007-12-10 | 1,013985 | +0,05% |
| 2007-12-07 | 1,013457 | +0,62% |
| 2007-12-06 | 1,007255 | -0,24% |
| 2007-12-05 | 1,009714 | -0,09% |
| 2007-12-04 | 1,010652 | +0,18% |
| 2007-12-03 | 1,008841 | +0,28% |
| 2007-11-30 | 1,006034 | +0,40% |
| 2007-11-29 | 1,001981 | -0,11% |
| 2007-11-28 | 1,003102 | -0,01% |
| 2007-11-27 | 1,003165 | -0,05% |
| 2007-11-26 | 1,003677 | +0,20% |
| 2007-11-23 | 1,001642 | -0,51% |
| 2007-11-22 | 1,006754 | -0,18% |
| 2007-11-21 | 1,008577 | +0,00% |
| 2007-11-20 | 1,008530 | -0,31% |
| 2007-11-19 | 1,011668 | -0,33% |
| 2007-11-16 | 1,015034 | +0,02% |
| 2007-11-15 | 1,014795 | +0,13% |
| 2007-11-14 | 1,013517 | -0,20% |
| 2007-11-13 | 1,015588 | -0,16% |
| 2007-11-12 | 1,017170 | -0,17% |
| 2007-11-09 | 1,018862 | -0,15% |
| 2007-11-08 | 1,020420 | +0,00% |
| 2007-11-07 | 1,020391 | -0,22% |
| 2007-11-06 | 1,022682 | -0,09% |
| 2007-11-05 | 1,023621 | -0,06% |
| 2007-10-31 | 1,024215 | +0,08% |
| 2007-10-30 | 1,023352 | +0,09% |
| 2007-10-29 | 1,022385 | +0,07% |
| 2007-10-26 | 1,021645 | -0,08% |
| 2007-10-25 | 1,022444 | +0,17% |
| 2007-10-24 | 1,020714 | -0,13% |
| 2007-10-19 | 1,022014 | +0,08% |
| 2007-10-18 | 1,021215 | -0,08% |
| 2007-10-17 | 1,021986 | 0,00% |
| 2007-10-16 | 1,022016 | +0,01% |
| 2007-10-15 | 1,021912 | +0,18% |
| 2007-10-12 | 1,020039 | +0,13% |
| 2007-10-11 | 1,018666 | -0,04% |
| 2007-10-10 | 1,019028 | +0,06% |
| 2007-10-09 | 1,018423 | +0,20% |
| 2007-10-08 | 1,016421 | +0,02% |
| 2007-10-05 | 1,016235 | -0,05% |
| 2007-10-04 | 1,016783 | +0,03% |
| 2007-10-03 | 1,016439 | -0,09% |
| 2007-10-02 | 1,017335 | -0,04% |
| 2007-10-01 | 1,017757 | +0,19% |
| 2007-09-28 | 1,015782 | +0,08% |
| 2007-09-27 | 1,015014 | -0,05% |
| 2007-09-26 | 1,015528 | +0,07% |
| 2007-09-25 | 1,014844 | +0,04% |
| 2007-09-24 | 1,014452 | -0,03% |
| 2007-09-21 | 1,014790 | +0,17% |
| 2007-09-20 | 1,013019 | +0,42% |
| 2007-09-19 | 1,008754 | -0,16% |
| 2007-09-18 | 1,010382 | -0,02% |
| 2007-09-17 | 1,010545 | +0,13% |
| 2007-09-14 | 1,009250 | +0,09% |
| 2007-09-13 | 1,008340 | +0,35% |
| 2007-09-12 | 1,004845 | -0,09% |
| 2007-09-11 | 1,005798 | -0,11% |
| 2007-09-10 | 1,006929 | +0,01% |
| 2007-09-07 | 1,006845 | -0,20% |
| 2007-09-06 | 1,008827 | +0,04% |
| 2007-09-05 | 1,008462 | +0,09% |
| 2007-09-04 | 1,007514 | +0,16% |
| 2007-09-03 | 1,005862 | +0,11% |
| 2007-08-31 | 1,004725 | +0,28% |
| 2007-08-30 | 1,001901 | -0,28% |
| 2007-08-29 | 1,004734 | -0,06% |
| 2007-08-28 | 1,005301 | +0,34% |
| 2007-08-27 | 1,001929 | +0,08% |
| 2007-08-24 | 1,001103 | +0,26% |
| 2007-08-23 | 0,998486 | +0,18% |
| 2007-08-22 | 0,996664 | +0,12% |
| 2007-08-21 | 0,995435 | -0,28% |
| 2007-08-17 | 0,998276 | -0,43% |
| 2007-08-16 | 1,002590 | -0,19% |
| 2007-08-15 | 1,004503 | +0,09% |
| 2007-08-14 | 1,003561 | -0,16% |
| 2007-08-13 | 1,005127 | -0,20% |
| 2007-08-10 | 1,007172 | +0,06% |
| 2007-08-09 | 1,006615 | +0,18% |
| 2007-08-08 | 1,004840 | +0,05% |
| 2007-08-07 | 1,004377 | -0,10% |
| 2007-08-06 | 1,005411 | -0,06% |
| 2007-08-03 | 1,006024 | -0,04% |
| 2007-08-02 | 1,006447 | +0,03% |
| 2007-08-01 | 1,006178 | +0,05% |
| 2007-07-31 | 1,005704 | -0,13% |
| 2007-07-30 | 1,007038 | -0,24% |
| 2007-07-27 | 1,009511 | -0,28% |
| 2007-07-26 | 1,012370 | -0,13% |
| 2007-07-25 | 1,013733 | +0,11% |
| 2007-07-24 | 1,012575 | +0,05% |
| 2007-07-23 | 1,012056 | +0,11% |
| 2007-07-20 | 1,010955 | -0,03% |
| 2007-07-19 | 1,011208 | +0,09% |
| 2007-07-18 | 1,010251 | -0,03% |
| 2007-07-17 | 1,010601 | +0,09% |
| 2007-07-16 | 1,009661 | +0,11% |
| 2007-07-13 | 1,008521 | +0,05% |
| 2007-07-12 | 1,008055 | -0,12% |
| 2007-07-11 | 1,009257 | +0,05% |
| 2007-07-10 | 1,008715 | +0,08% |
| 2007-07-09 | 1,007918 | +0,06% |
| 2007-07-06 | 1,007344 | +0,08% |
| 2007-07-05 | 1,006542 | +0,12% |
| 2007-07-04 | 1,005380 | +0,07% |
| 2007-07-03 | 1,004650 | +0,08% |
| 2007-07-02 | 1,003819 | +0,04% |
| 2007-06-29 | 1,003393 | -0,04% |
| 2007-06-28 | 1,003824 | +0,08% |
| 2007-06-27 | 1,002987 | +0,21% |
| 2007-06-26 | 1,000858 | +0,07% |
| 2007-06-25 | 1,000192 | +0,01% |
| 2007-06-22 | 1,000044 | -0,04% |
| 2007-06-21 | 1,000435 | -0,10% |
| 2007-06-20 | 1,001427 | +0,00% |
| 2007-06-19 | 1,001407 | +0,02% |
| 2007-06-18 | 1,001208 | +0,06% |
| 2007-06-15 | 1,000595 | +0,02% |
| 2007-06-14 | 1,000401 | +0,01% |
| 2007-06-13 | 1,000318 | – |