Aktuális árfolyam
106,0000
2010-08-19
Eszközérték
5 M
Forint
Hozam (Összes)
+11,01%
Évesített hozam (CAGR)
+3,48%
Maximum ár
106,0190
Minimum ár
95,4880
Volatilitás
3,77%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2010-08-19 | 106,000000 | 0,00% |
| 2010-08-18 | 106,002693 | 0,00% |
| 2010-08-17 | 106,003855 | 0,00% |
| 2010-08-16 | 106,005013 | 0,00% |
| 2010-08-13 | 106,008509 | 0,00% |
| 2010-08-12 | 106,009667 | 0,00% |
| 2010-08-11 | 106,010825 | 0,00% |
| 2010-08-10 | 106,011983 | 0,00% |
| 2010-08-09 | 106,013141 | 0,00% |
| 2010-08-06 | 106,016637 | 0,00% |
| 2010-08-05 | 106,017795 | 0,00% |
| 2010-08-04 | 106,018953 | +0,01% |
| 2010-08-03 | 106,007185 | +0,01% |
| 2010-08-02 | 105,995474 | +0,03% |
| 2010-07-30 | 105,960408 | +0,01% |
| 2010-07-29 | 105,948741 | +0,01% |
| 2010-07-28 | 105,937030 | +0,01% |
| 2010-07-27 | 105,925341 | +0,01% |
| 2010-07-26 | 105,913653 | +0,03% |
| 2010-07-23 | 105,878586 | +0,01% |
| 2010-07-22 | 105,866898 | +0,01% |
| 2010-07-21 | 105,855209 | +0,01% |
| 2010-07-20 | 105,843520 | +0,01% |
| 2010-07-19 | 105,831809 | +0,03% |
| 2010-07-16 | 105,796765 | +0,01% |
| 2010-07-15 | 105,785076 | +0,01% |
| 2010-07-14 | 105,773366 | +0,01% |
| 2010-07-13 | 105,761677 | +0,01% |
| 2010-07-12 | 105,750010 | +0,03% |
| 2010-07-09 | 105,714922 | +0,01% |
| 2010-07-08 | 105,703233 | +0,01% |
| 2010-07-07 | 105,691566 | +0,01% |
| 2010-07-06 | 105,679877 | +0,01% |
| 2010-07-05 | 105,668167 | +0,03% |
| 2010-07-02 | 105,633100 | +0,01% |
| 2010-07-01 | 105,621433 | +0,01% |
| 2010-06-30 | 105,609723 | +0,01% |
| 2010-06-29 | 105,598034 | +0,01% |
| 2010-06-28 | 105,586345 | +0,03% |
| 2010-06-25 | 105,551279 | +0,01% |
| 2010-06-24 | 105,539590 | +0,01% |
| 2010-06-23 | 105,527901 | +0,01% |
| 2010-06-22 | 105,516212 | +0,01% |
| 2010-06-21 | 105,504524 | +0,03% |
| 2010-06-18 | 105,469457 | +0,01% |
| 2010-06-17 | 105,457769 | +0,01% |
| 2010-06-16 | 105,446058 | +0,01% |
| 2010-06-15 | 105,434391 | +0,01% |
| 2010-06-14 | 105,422702 | +0,03% |
| 2010-06-11 | 105,387614 | +0,01% |
| 2010-06-10 | 105,375947 | +0,01% |
| 2010-06-09 | 105,364259 | +0,01% |
| 2010-06-08 | 105,352570 | +0,01% |
| 2010-06-07 | 105,340859 | +0,03% |
| 2010-06-04 | 105,305815 | +0,01% |
| 2010-06-03 | 105,294126 | +0,01% |
| 2010-06-02 | 105,282415 | +0,01% |
| 2010-06-01 | 105,270726 | +0,01% |
| 2010-05-31 | 105,259037 | +0,03% |
| 2010-05-28 | 105,223971 | +0,01% |
| 2010-05-27 | 105,212282 | +0,01% |
| 2010-05-26 | 105,200594 | +0,01% |
| 2010-05-25 | 105,188905 | +0,04% |
| 2010-05-21 | 105,142150 | +0,01% |
| 2010-05-20 | 105,130461 | +0,01% |
| 2010-05-19 | 105,118772 | +0,01% |
| 2010-05-18 | 105,107083 | +0,01% |
| 2010-05-17 | 105,095395 | +0,03% |
| 2010-05-14 | 105,060306 | +0,01% |
| 2010-05-13 | 105,048639 | +0,01% |
| 2010-05-12 | 105,036951 | +0,01% |
| 2010-05-11 | 105,025262 | +0,01% |
| 2010-05-10 | 105,013551 | +0,03% |
| 2010-05-07 | 104,978507 | +0,01% |
| 2010-05-06 | 104,966818 | +0,01% |
| 2010-05-05 | 104,955108 | +0,01% |
| 2010-05-04 | 104,943419 | +0,01% |
| 2010-05-03 | 104,931752 | +0,03% |
| 2010-04-30 | 104,896664 | +0,01% |
| 2010-04-29 | 104,884975 | +0,01% |
| 2010-04-28 | 104,873286 | +0,01% |
| 2010-04-27 | 104,861619 | +0,01% |
| 2010-04-26 | 104,849909 | +0,03% |
| 2010-04-23 | 104,814842 | +0,01% |
| 2010-04-22 | 104,803175 | +0,01% |
| 2010-04-21 | 104,791465 | +0,01% |
| 2010-04-20 | 104,779776 | +0,01% |
| 2010-04-19 | 104,768087 | +0,03% |
| 2010-04-16 | 104,733021 | +0,01% |
| 2010-04-15 | 104,721332 | +0,01% |
| 2010-04-14 | 104,709643 | +0,01% |
| 2010-04-13 | 104,697955 | +0,01% |
| 2010-04-12 | 104,686244 | +0,03% |
| 2010-04-09 | 104,651199 | +0,01% |
| 2010-04-08 | 104,639511 | +0,01% |
| 2010-04-07 | 104,627800 | +0,01% |
| 2010-04-06 | 104,616111 | +0,04% |
| 2010-04-02 | 104,569356 | +0,01% |
| 2010-04-01 | 104,557667 | +0,01% |
| 2010-03-31 | 104,546000 | +0,01% |
| 2010-03-30 | 104,534312 | +0,01% |
| 2010-03-29 | 104,522601 | +0,03% |
| 2010-03-26 | 104,487535 | +0,01% |
| 2010-03-25 | 104,475868 | +0,01% |
| 2010-03-24 | 104,464157 | +0,01% |
| 2010-03-23 | 104,452468 | +0,01% |
| 2010-03-22 | 104,440780 | +0,03% |
| 2010-03-19 | 104,405713 | +0,01% |
| 2010-03-18 | 104,394024 | +0,01% |
| 2010-03-17 | 104,382336 | +0,01% |
| 2010-03-16 | 104,370647 | +0,04% |
| 2010-03-12 | 104,323892 | +0,01% |
| 2010-03-11 | 104,312203 | +0,01% |
| 2010-03-10 | 104,300492 | +0,01% |
| 2010-03-09 | 104,288826 | +0,01% |
| 2010-03-08 | 104,277137 | +0,03% |
| 2010-03-05 | 104,242049 | +0,01% |
| 2010-03-04 | 104,230382 | +0,01% |
| 2010-03-03 | 104,218693 | +0,01% |
| 2010-03-02 | 104,207004 | +0,01% |
| 2010-03-01 | 104,195316 | +0,03% |
| 2010-02-26 | 104,160249 | +0,01% |
| 2010-02-25 | 104,148560 | +0,01% |
| 2010-02-24 | 104,136850 | +0,01% |
| 2010-02-23 | 104,125161 | +0,01% |
| 2010-02-22 | 104,113472 | +0,03% |
| 2010-02-19 | 104,078406 | +0,01% |
| 2010-02-18 | 104,066717 | +0,01% |
| 2010-02-17 | 104,055028 | +0,01% |
| 2010-02-16 | 104,043339 | +0,01% |
| 2010-02-15 | 104,031673 | +0,03% |
| 2010-02-12 | 103,996584 | +0,01% |
| 2010-02-11 | 103,984896 | +0,01% |
| 2010-02-10 | 103,973207 | +0,01% |
| 2010-02-09 | 103,961518 | +0,01% |
| 2010-02-08 | 103,949829 | +0,03% |
| 2010-02-05 | 103,914763 | +0,01% |
| 2010-02-04 | 103,903074 | +0,01% |
| 2010-02-03 | 103,891385 | +0,01% |
| 2010-02-02 | 103,879697 | +0,01% |
| 2010-02-01 | 103,868008 | +0,03% |
| 2010-01-29 | 103,832942 | +0,01% |
| 2010-01-28 | 103,821253 | +0,01% |
| 2010-01-27 | 103,809542 | +0,01% |
| 2010-01-26 | 103,797853 | +0,01% |
| 2010-01-25 | 103,786186 | +0,03% |
| 2010-01-22 | 103,751098 | +0,01% |
| 2010-01-21 | 103,739409 | +0,01% |
| 2010-01-20 | 103,727721 | +0,01% |
| 2010-01-19 | 103,716054 | +0,01% |
| 2010-01-18 | 103,704365 | +0,03% |
| 2010-01-15 | 103,669277 | +0,01% |
| 2010-01-14 | 103,657610 | +0,01% |
| 2010-01-13 | 103,645899 | +0,01% |
| 2010-01-12 | 103,634210 | +0,01% |
| 2010-01-11 | 103,622521 | +0,03% |
| 2010-01-08 | 103,587455 | +0,01% |
| 2010-01-07 | 103,575766 | +0,01% |
| 2010-01-06 | 103,564078 | +0,01% |
| 2010-01-05 | 103,552389 | +0,01% |
| 2010-01-04 | 103,540700 | +0,05% |
| 2009-12-31 | 103,493945 | +0,01% |
| 2009-12-30 | 103,482256 | +0,01% |
| 2009-12-29 | 103,470546 | +0,01% |
| 2009-12-28 | 103,458879 | +0,06% |
| 2009-12-23 | 103,400435 | +0,01% |
| 2009-12-22 | 103,388746 | +0,01% |
| 2009-12-21 | 103,377058 | +0,02% |
| 2009-12-19 | 103,353658 | +0,01% |
| 2009-12-18 | 103,341991 | +0,01% |
| 2009-12-17 | 103,330303 | +0,01% |
| 2009-12-16 | 103,318614 | +0,01% |
| 2009-12-15 | 103,306903 | +0,01% |
| 2009-12-14 | 103,295214 | +0,03% |
| 2009-12-11 | 103,260148 | +0,01% |
| 2009-12-10 | 103,248459 | +0,01% |
| 2009-12-09 | 103,236770 | +0,01% |
| 2009-12-08 | 103,225081 | +0,01% |
| 2009-12-07 | 103,213415 | +0,03% |
| 2009-12-04 | 103,178326 | +0,01% |
| 2009-12-03 | 103,166638 | +0,01% |
| 2009-12-02 | 103,154949 | +0,01% |
| 2009-12-01 | 103,143260 | +0,01% |
| 2009-11-30 | 103,131571 | +0,03% |
| 2009-11-27 | 103,096483 | +0,01% |
| 2009-11-26 | 103,084816 | +0,01% |
| 2009-11-25 | 103,073127 | +0,01% |
| 2009-11-24 | 103,061439 | +0,01% |
| 2009-11-23 | 103,049750 | +0,03% |
| 2009-11-20 | 103,014684 | +0,01% |
| 2009-11-19 | 103,002995 | +0,01% |
| 2009-11-18 | 102,991306 | +0,01% |
| 2009-11-17 | 102,979595 | +0,01% |
| 2009-11-16 | 102,967907 | +0,03% |
| 2009-11-13 | 102,932840 | +0,01% |
| 2009-11-12 | 102,921151 | +0,01% |
| 2009-11-11 | 102,909463 | +0,01% |
| 2009-11-10 | 102,897796 | +0,01% |
| 2009-11-09 | 102,886107 | +0,03% |
| 2009-11-06 | 102,851019 | +0,01% |
| 2009-11-05 | 102,839330 | +0,01% |
| 2009-11-04 | 102,827663 | +0,01% |
| 2009-11-03 | 102,815952 | +0,01% |
| 2009-11-02 | 102,804264 | +0,03% |
| 2009-10-30 | 102,769197 | +0,01% |
| 2009-10-29 | 102,757509 | +0,01% |
| 2009-10-28 | 102,745820 | +0,01% |
| 2009-10-27 | 102,734131 | +0,01% |
| 2009-10-26 | 102,722442 | +0,05% |
| 2009-10-22 | 102,675687 | +0,01% |
| 2009-10-21 | 102,663999 | +0,01% |
| 2009-10-20 | 102,652288 | +0,01% |
| 2009-10-19 | 102,640621 | +0,03% |
| 2009-10-16 | 102,605555 | +0,01% |
| 2009-10-15 | 102,593844 | +0,01% |
| 2009-10-14 | 102,582155 | +0,01% |
| 2009-10-13 | 102,570488 | +0,01% |
| 2009-10-12 | 102,558800 | +0,03% |
| 2009-10-09 | 102,523711 | +0,01% |
| 2009-10-08 | 102,512045 | +0,01% |
| 2009-10-07 | 102,500356 | +0,01% |
| 2009-10-06 | 102,488645 | +0,01% |
| 2009-10-05 | 102,476956 | +0,03% |
| 2009-10-02 | 102,441912 | +0,01% |
| 2009-10-01 | 102,430201 | +0,01% |
| 2009-09-30 | 102,418512 | +0,01% |
| 2009-09-29 | 102,406824 | +0,01% |
| 2009-09-28 | 102,395135 | +0,03% |
| 2009-09-25 | 102,360068 | +0,01% |
| 2009-09-24 | 102,348380 | +0,01% |
| 2009-09-23 | 102,336691 | +0,01% |
| 2009-09-22 | 102,325002 | +0,01% |
| 2009-09-21 | 102,313313 | +0,03% |
| 2009-09-18 | 102,278247 | +0,01% |
| 2009-09-17 | 102,266536 | +0,01% |
| 2009-09-16 | 102,254870 | +0,01% |
| 2009-09-15 | 102,243181 | +0,01% |
| 2009-09-14 | 102,231492 | +0,03% |
| 2009-09-11 | 102,196426 | +0,01% |
| 2009-09-10 | 102,184737 | +0,01% |
| 2009-09-09 | 102,173048 | +0,01% |
| 2009-09-08 | 102,161337 | +0,01% |
| 2009-09-07 | 102,149648 | +0,03% |
| 2009-09-04 | 102,114604 | +0,01% |
| 2009-09-03 | 102,102894 | +0,01% |
| 2009-09-02 | 102,091205 | +0,01% |
| 2009-09-01 | 102,079516 | +0,01% |
| 2009-08-31 | 102,067849 | +0,02% |
| 2009-08-29 | 102,044450 | +0,01% |
| 2009-08-28 | 102,032761 | +0,01% |
| 2009-08-27 | 102,021072 | +0,01% |
| 2009-08-26 | 102,009383 | +0,01% |
| 2009-08-25 | 101,997694 | +0,01% |
| 2009-08-24 | 101,986006 | +0,06% |
| 2009-08-19 | 101,927562 | +0,01% |
| 2009-08-18 | 101,915873 | +0,01% |
| 2009-08-17 | 101,904184 | +0,03% |
| 2009-08-14 | 101,869118 | +0,01% |
| 2009-08-13 | 101,857429 | +0,01% |
| 2009-08-12 | 101,845741 | +0,01% |
| 2009-08-11 | 101,834030 | +0,01% |
| 2009-08-10 | 101,822341 | +0,03% |
| 2009-08-07 | 101,787297 | +0,01% |
| 2009-08-06 | 101,775586 | +0,01% |
| 2009-08-05 | 101,763897 | -3,16% |
| 2009-08-04 | 105,088222 | -0,04% |
| 2009-08-03 | 105,130850 | -0,04% |
| 2009-07-31 | 105,168506 | +0,02% |
| 2009-07-30 | 105,142870 | +0,04% |
| 2009-07-29 | 105,101886 | +0,01% |
| 2009-07-28 | 105,090114 | +0,01% |
| 2009-07-27 | 105,079001 | +0,01% |
| 2009-07-24 | 105,063701 | -0,01% |
| 2009-07-23 | 105,069631 | -0,02% |
| 2009-07-22 | 105,087455 | +0,00% |
| 2009-07-21 | 105,082384 | +0,01% |
| 2009-07-20 | 105,075616 | +0,04% |
| 2009-07-17 | 105,036338 | -0,01% |
| 2009-07-16 | 105,045682 | +0,04% |
| 2009-07-15 | 105,001920 | -0,02% |
| 2009-07-14 | 105,021100 | 0,00% |
| 2009-07-13 | 105,024530 | +0,03% |
| 2009-07-10 | 104,996913 | 0,00% |
| 2009-07-09 | 104,999027 | -0,02% |
| 2009-07-08 | 105,025119 | +0,01% |
| 2009-07-07 | 105,011377 | +0,02% |
| 2009-07-06 | 104,995175 | +0,02% |
| 2009-07-03 | 104,973153 | +0,01% |
| 2009-07-02 | 104,960578 | +0,07% |
| 2009-07-01 | 104,888514 | +0,02% |
| 2009-06-30 | 104,867308 | -0,01% |
| 2009-06-29 | 104,879620 | +0,01% |
| 2009-06-26 | 104,868984 | +0,00% |
| 2009-06-25 | 104,865692 | +0,07% |
| 2009-06-24 | 104,787481 | +0,05% |
| 2009-06-23 | 104,735239 | -0,01% |
| 2009-06-22 | 104,746703 | +0,02% |
| 2009-06-19 | 104,723643 | +0,07% |
| 2009-06-18 | 104,652427 | +0,00% |
| 2009-06-17 | 104,648521 | +0,02% |
| 2009-06-16 | 104,624051 | +0,01% |
| 2009-06-15 | 104,613786 | +0,07% |
| 2009-06-12 | 104,536984 | +0,02% |
| 2009-06-11 | 104,516944 | +0,01% |
| 2009-06-10 | 104,503520 | 0,00% |
| 2009-06-09 | 104,504808 | +0,07% |
| 2009-06-08 | 104,429777 | -0,07% |
| 2009-06-05 | 104,501057 | -0,07% |
| 2009-06-04 | 104,573153 | -0,13% |
| 2009-06-03 | 104,709167 | -0,01% |
| 2009-06-02 | 104,724001 | +0,03% |
| 2009-05-29 | 104,689108 | +0,03% |
| 2009-05-28 | 104,656030 | +0,04% |
| 2009-05-27 | 104,612268 | 0,00% |
| 2009-05-26 | 104,612284 | 0,00% |
| 2009-05-25 | 104,614770 | -0,03% |
| 2009-05-22 | 104,644061 | -0,01% |
| 2009-05-21 | 104,652439 | 0,00% |
| 2009-05-20 | 104,652973 | -0,02% |
| 2009-05-19 | 104,668921 | -0,04% |
| 2009-05-18 | 104,706131 | +0,04% |
| 2009-05-15 | 104,659526 | +0,01% |
| 2009-05-14 | 104,645878 | +0,04% |
| 2009-05-13 | 104,603398 | +0,04% |
| 2009-05-12 | 104,564288 | -0,01% |
| 2009-05-11 | 104,571606 | -0,01% |
| 2009-05-08 | 104,585231 | +0,07% |
| 2009-05-07 | 104,507771 | +0,03% |
| 2009-05-06 | 104,479155 | +0,05% |
| 2009-05-05 | 104,424145 | +0,02% |
| 2009-05-04 | 104,402335 | -0,01% |
| 2009-04-30 | 104,416918 | +0,02% |
| 2009-04-29 | 104,392436 | +0,01% |
| 2009-04-28 | 104,380294 | +0,03% |
| 2009-04-27 | 104,345954 | +0,05% |
| 2009-04-24 | 104,291399 | +0,04% |
| 2009-04-23 | 104,249427 | +0,03% |
| 2009-04-22 | 104,222529 | -0,01% |
| 2009-04-21 | 104,234110 | -0,02% |
| 2009-04-20 | 104,256055 | +0,06% |
| 2009-04-17 | 104,196964 | -0,06% |
| 2009-04-16 | 104,254950 | -0,03% |
| 2009-04-15 | 104,283172 | +0,03% |
| 2009-04-14 | 104,254663 | +0,04% |
| 2009-04-10 | 104,217305 | +0,02% |
| 2009-04-09 | 104,192633 | +0,02% |
| 2009-04-08 | 104,170377 | +0,01% |
| 2009-04-07 | 104,160418 | +0,05% |
| 2009-04-06 | 104,107254 | +0,08% |
| 2009-04-03 | 104,025774 | -0,12% |
| 2009-04-02 | 104,154462 | -0,12% |
| 2009-04-01 | 104,284635 | +0,03% |
| 2009-03-31 | 104,251293 | +0,02% |
| 2009-03-30 | 104,232429 | +0,05% |
| 2009-03-28 | 104,184123 | +0,00% |
| 2009-03-27 | 104,179569 | +0,08% |
| 2009-03-26 | 104,094584 | +0,04% |
| 2009-03-25 | 104,054542 | -0,01% |
| 2009-03-24 | 104,059952 | -0,02% |
| 2009-03-23 | 104,078506 | -0,03% |
| 2009-03-20 | 104,105274 | +0,08% |
| 2009-03-19 | 104,024211 | -0,07% |
| 2009-03-18 | 104,100323 | +0,15% |
| 2009-03-17 | 103,943235 | -0,01% |
| 2009-03-16 | 103,952695 | +0,03% |
| 2009-03-13 | 103,917029 | +0,01% |
| 2009-03-12 | 103,911628 | +0,06% |
| 2009-03-11 | 103,849304 | 0,00% |
| 2009-03-10 | 103,853698 | -0,01% |
| 2009-03-09 | 103,860698 | -0,04% |
| 2009-03-06 | 103,905578 | -0,01% |
| 2009-03-05 | 103,913845 | +0,01% |
| 2009-03-04 | 103,905938 | +0,04% |
| 2009-03-03 | 103,862076 | +0,04% |
| 2009-03-02 | 103,820523 | +0,10% |
| 2009-02-27 | 103,720099 | +0,01% |
| 2009-02-26 | 103,706764 | -0,02% |
| 2009-02-25 | 103,729341 | +0,03% |
| 2009-02-24 | 103,703181 | +0,03% |
| 2009-02-23 | 103,668116 | 0,00% |
| 2009-02-20 | 103,672632 | +0,09% |
| 2009-02-19 | 103,575853 | -0,05% |
| 2009-02-18 | 103,631312 | -0,07% |
| 2009-02-17 | 103,703732 | +0,05% |
| 2009-02-16 | 103,647997 | +0,06% |
| 2009-02-13 | 103,589315 | 0,00% |
| 2009-02-12 | 103,590184 | +0,02% |
| 2009-02-11 | 103,568581 | +0,10% |
| 2009-02-10 | 103,462179 | -0,02% |
| 2009-02-09 | 103,483294 | -0,01% |
| 2009-02-06 | 103,493300 | +0,03% |
| 2009-02-05 | 103,462793 | +0,04% |
| 2009-02-04 | 103,423170 | +0,08% |
| 2009-02-03 | 103,342526 | +0,03% |
| 2009-02-02 | 103,310195 | +0,01% |
| 2009-01-30 | 103,297963 | +0,05% |
| 2009-01-29 | 103,244454 | +0,06% |
| 2009-01-28 | 103,186069 | +0,03% |
| 2009-01-27 | 103,151725 | +0,01% |
| 2009-01-26 | 103,136588 | -0,13% |
| 2009-01-23 | 103,267032 | 0,00% |
| 2009-01-22 | 103,269893 | +0,02% |
| 2009-01-21 | 103,251046 | +0,07% |
| 2009-01-20 | 103,174876 | +0,11% |
| 2009-01-19 | 103,066119 | +0,01% |
| 2009-01-16 | 103,056409 | +0,17% |
| 2009-01-15 | 102,878774 | -0,09% |
| 2009-01-14 | 102,966797 | -0,01% |
| 2009-01-13 | 102,973581 | +0,05% |
| 2009-01-12 | 102,918800 | +0,07% |
| 2009-01-09 | 102,849010 | +0,14% |
| 2009-01-08 | 102,700949 | +0,08% |
| 2009-01-07 | 102,623356 | +0,18% |
| 2009-01-06 | 102,441164 | -0,02% |
| 2009-01-05 | 102,464717 | +0,01% |
| 2008-12-31 | 102,450173 | +0,13% |
| 2008-12-30 | 102,321489 | -0,05% |
| 2008-12-29 | 102,372306 | +0,17% |
| 2008-12-23 | 102,202282 | +0,01% |
| 2008-12-22 | 102,190537 | +0,16% |
| 2008-12-20 | 102,022229 | +0,01% |
| 2008-12-19 | 102,015891 | -0,03% |
| 2008-12-18 | 102,049620 | +0,01% |
| 2008-12-17 | 102,036391 | +0,06% |
| 2008-12-16 | 101,977667 | +0,26% |
| 2008-12-15 | 101,711416 | +0,08% |
| 2008-12-12 | 101,627634 | -0,04% |
| 2008-12-11 | 101,667935 | +0,16% |
| 2008-12-10 | 101,502574 | +0,16% |
| 2008-12-09 | 101,340734 | -0,13% |
| 2008-12-08 | 101,474209 | -0,09% |
| 2008-12-05 | 101,565433 | +0,05% |
| 2008-12-04 | 101,511372 | -0,18% |
| 2008-12-03 | 101,691169 | +0,13% |
| 2008-12-02 | 101,555427 | +0,05% |
| 2008-12-01 | 101,508150 | +0,17% |
| 2008-11-28 | 101,339122 | +0,01% |
| 2008-11-27 | 101,326953 | +0,01% |
| 2008-11-26 | 101,320614 | +0,11% |
| 2008-11-25 | 101,210820 | +0,14% |
| 2008-11-24 | 101,073889 | -0,18% |
| 2008-11-21 | 101,255107 | -0,04% |
| 2008-11-20 | 101,295810 | +0,21% |
| 2008-11-19 | 101,086057 | +0,10% |
| 2008-11-18 | 100,985060 | +0,04% |
| 2008-11-17 | 100,947642 | +0,12% |
| 2008-11-14 | 100,823686 | +0,05% |
| 2008-11-13 | 100,774099 | -0,12% |
| 2008-11-12 | 100,894536 | +0,17% |
| 2008-11-11 | 100,720589 | +0,06% |
| 2008-11-10 | 100,663499 | +0,16% |
| 2008-11-07 | 100,502951 | +0,06% |
| 2008-11-06 | 100,440410 | +0,16% |
| 2008-11-05 | 100,275941 | +0,01% |
| 2008-11-04 | 100,267059 | 0,00% |
| 2008-11-03 | 100,268224 | +0,04% |
| 2008-10-31 | 100,224700 | -0,08% |
| 2008-10-30 | 100,300215 | +0,14% |
| 2008-10-29 | 100,155016 | +0,12% |
| 2008-10-28 | 100,036614 | +0,03% |
| 2008-10-27 | 100,003669 | +0,14% |
| 2008-10-22 | 99,867119 | +0,21% |
| 2008-10-21 | 99,655564 | +0,14% |
| 2008-10-20 | 99,516196 | +0,01% |
| 2008-10-18 | 99,509772 | +0,01% |
| 2008-10-17 | 99,501716 | +0,17% |
| 2008-10-16 | 99,329911 | +0,13% |
| 2008-10-15 | 99,196690 | +0,18% |
| 2008-10-14 | 99,018738 | -0,08% |
| 2008-10-13 | 99,096881 | +0,01% |
| 2008-10-10 | 99,090881 | +0,08% |
| 2008-10-09 | 99,011402 | -0,20% |
| 2008-10-08 | 99,207311 | +0,03% |
| 2008-10-07 | 99,173519 | +0,13% |
| 2008-10-06 | 99,040828 | +0,20% |
| 2008-10-03 | 98,844686 | +0,14% |
| 2008-10-02 | 98,709959 | +0,28% |
| 2008-10-01 | 98,437454 | +0,13% |
| 2008-09-30 | 98,308133 | +0,32% |
| 2008-09-29 | 97,994395 | -0,07% |
| 2008-09-26 | 98,067280 | +0,15% |
| 2008-09-25 | 97,920598 | +0,06% |
| 2008-09-24 | 97,862085 | +0,05% |
| 2008-09-23 | 97,811650 | +0,01% |
| 2008-09-22 | 97,801412 | +0,07% |
| 2008-09-19 | 97,734779 | -0,21% |
| 2008-09-18 | 97,940631 | -0,16% |
| 2008-09-17 | 98,097660 | +0,02% |
| 2008-09-16 | 98,077329 | -0,28% |
| 2008-09-15 | 98,355685 | +0,43% |
| 2008-09-12 | 97,935436 | -0,08% |
| 2008-09-11 | 98,012224 | +0,02% |
| 2008-09-10 | 97,995263 | -0,07% |
| 2008-09-09 | 98,068636 | +0,06% |
| 2008-09-08 | 98,013432 | +0,02% |
| 2008-09-05 | 97,992083 | +0,03% |
| 2008-09-04 | 97,962085 | +0,10% |
| 2008-09-03 | 97,868932 | -0,02% |
| 2008-09-02 | 97,890259 | +0,02% |
| 2008-09-01 | 97,868105 | +0,14% |
| 2008-08-29 | 97,732171 | +0,04% |
| 2008-08-28 | 97,696894 | -0,09% |
| 2008-08-27 | 97,783305 | -0,12% |
| 2008-08-26 | 97,898230 | +0,08% |
| 2008-08-25 | 97,820766 | +0,15% |
| 2008-08-22 | 97,671348 | -0,09% |
| 2008-08-21 | 97,754557 | -0,09% |
| 2008-08-19 | 97,843661 | -0,06% |
| 2008-08-18 | 97,898675 | +0,06% |
| 2008-08-15 | 97,836835 | +0,07% |
| 2008-08-14 | 97,769228 | +0,00% |
| 2008-08-13 | 97,767659 | +0,04% |
| 2008-08-12 | 97,732360 | +0,12% |
| 2008-08-11 | 97,611330 | -0,03% |
| 2008-08-08 | 97,640226 | +0,01% |
| 2008-08-07 | 97,634735 | +0,29% |
| 2008-08-06 | 97,355212 | +0,05% |
| 2008-08-05 | 97,303505 | +0,01% |
| 2008-08-04 | 97,295789 | +0,04% |
| 2008-08-01 | 97,254172 | +0,00% |
| 2008-07-31 | 97,249318 | +0,08% |
| 2008-07-30 | 97,169861 | +0,09% |
| 2008-07-29 | 97,083470 | +0,09% |
| 2008-07-28 | 96,991908 | +0,16% |
| 2008-07-25 | 96,835599 | 0,00% |
| 2008-07-24 | 96,835961 | +0,26% |
| 2008-07-23 | 96,582726 | +0,06% |
| 2008-07-22 | 96,522433 | +0,01% |
| 2008-07-21 | 96,515353 | -0,31% |
| 2008-07-18 | 96,812322 | +0,01% |
| 2008-07-17 | 96,801298 | -0,05% |
| 2008-07-16 | 96,851563 | -0,06% |
| 2008-07-15 | 96,910922 | +0,08% |
| 2008-07-14 | 96,834412 | +0,14% |
| 2008-07-11 | 96,695297 | +0,01% |
| 2008-07-10 | 96,682599 | -0,04% |
| 2008-07-09 | 96,722242 | +0,07% |
| 2008-07-08 | 96,657625 | -0,15% |
| 2008-07-07 | 96,801351 | +0,21% |
| 2008-07-04 | 96,597131 | +0,05% |
| 2008-07-03 | 96,548264 | +0,37% |
| 2008-07-02 | 96,193949 | -0,09% |
| 2008-07-01 | 96,278876 | 0,00% |
| 2008-06-30 | 96,280465 | -0,24% |
| 2008-06-27 | 96,514047 | +0,03% |
| 2008-06-26 | 96,488099 | +0,15% |
| 2008-06-25 | 96,347754 | +0,03% |
| 2008-06-24 | 96,316399 | +0,18% |
| 2008-06-23 | 96,144595 | -0,29% |
| 2008-06-20 | 96,421268 | +0,07% |
| 2008-06-19 | 96,349612 | -0,12% |
| 2008-06-18 | 96,465173 | +0,05% |
| 2008-06-17 | 96,414314 | +0,20% |
| 2008-06-16 | 96,219719 | -0,03% |
| 2008-06-13 | 96,251561 | -0,13% |
| 2008-06-12 | 96,374013 | +0,00% |
| 2008-06-11 | 96,372890 | +0,14% |
| 2008-06-10 | 96,237103 | +0,07% |
| 2008-06-09 | 96,173630 | -0,13% |
| 2008-06-06 | 96,294618 | -0,27% |
| 2008-06-05 | 96,555930 | -0,12% |
| 2008-06-04 | 96,672315 | +0,01% |
| 2008-06-03 | 96,665976 | -0,09% |
| 2008-06-02 | 96,750458 | +0,16% |
| 2008-05-30 | 96,592475 | 0,00% |
| 2008-05-29 | 96,593769 | -0,14% |
| 2008-05-28 | 96,726396 | -0,07% |
| 2008-05-27 | 96,792327 | 0,00% |
| 2008-05-26 | 96,796906 | +0,02% |
| 2008-05-23 | 96,775347 | -0,02% |
| 2008-05-22 | 96,791162 | -0,77% |
| 2008-05-21 | 97,546697 | -0,15% |
| 2008-05-20 | 97,697366 | +0,04% |
| 2008-05-19 | 97,659841 | -0,02% |
| 2008-05-16 | 97,677055 | +0,02% |
| 2008-05-15 | 97,659821 | -0,06% |
| 2008-05-14 | 97,720792 | -0,10% |
| 2008-05-13 | 97,822763 | -0,15% |
| 2008-05-09 | 97,972733 | -0,11% |
| 2008-05-08 | 98,083882 | +0,12% |
| 2008-05-07 | 97,967705 | +0,07% |
| 2008-05-06 | 97,895222 | +0,12% |
| 2008-05-05 | 97,779598 | -0,09% |
| 2008-04-30 | 97,872432 | +0,05% |
| 2008-04-29 | 97,821551 | +0,16% |
| 2008-04-28 | 97,669272 | +0,37% |
| 2008-04-26 | 97,309439 | +0,01% |
| 2008-04-25 | 97,300238 | +0,01% |
| 2008-04-24 | 97,293052 | -0,04% |
| 2008-04-23 | 97,333459 | -0,03% |
| 2008-04-22 | 97,362418 | -0,08% |
| 2008-04-21 | 97,441304 | +0,02% |
| 2008-04-18 | 97,424173 | -0,07% |
| 2008-04-17 | 97,488431 | -0,15% |
| 2008-04-16 | 97,631764 | -0,20% |
| 2008-04-15 | 97,824493 | -0,13% |
| 2008-04-14 | 97,952117 | -0,05% |
| 2008-04-11 | 98,003378 | +0,13% |
| 2008-04-10 | 97,873550 | 0,00% |
| 2008-04-09 | 97,876729 | +0,06% |
| 2008-04-08 | 97,814210 | +0,04% |
| 2008-04-07 | 97,775012 | -0,04% |
| 2008-04-04 | 97,813341 | +0,23% |
| 2008-04-03 | 97,587303 | +0,06% |
| 2008-04-02 | 97,529130 | -0,09% |
| 2008-04-01 | 97,613973 | -0,08% |
| 2008-03-31 | 97,693473 | +0,04% |
| 2008-03-28 | 97,654082 | -0,03% |
| 2008-03-27 | 97,684654 | +0,04% |
| 2008-03-26 | 97,643229 | +0,05% |
| 2008-03-25 | 97,598178 | -0,25% |
| 2008-03-21 | 97,838035 | 0,00% |
| 2008-03-20 | 97,839943 | -0,17% |
| 2008-03-19 | 98,001932 | -0,07% |
| 2008-03-18 | 98,073347 | -0,46% |
| 2008-03-17 | 98,530737 | +0,21% |
| 2008-03-14 | 98,326115 | +0,02% |
| 2008-03-13 | 98,309176 | -0,04% |
| 2008-03-12 | 98,343859 | -0,01% |
| 2008-03-11 | 98,355412 | -0,19% |
| 2008-03-10 | 98,545089 | +0,08% |
| 2008-03-07 | 98,467539 | +0,04% |
| 2008-03-06 | 98,429189 | -0,05% |
| 2008-03-05 | 98,476274 | -0,09% |
| 2008-03-04 | 98,562049 | +0,05% |
| 2008-03-03 | 98,511487 | -0,12% |
| 2008-02-29 | 98,626432 | +0,17% |
| 2008-02-28 | 98,454862 | +0,26% |
| 2008-02-27 | 98,203663 | +0,03% |
| 2008-02-26 | 98,173346 | -0,05% |
| 2008-02-25 | 98,220326 | +0,03% |
| 2008-02-22 | 98,190179 | -0,01% |
| 2008-02-21 | 98,197515 | -0,02% |
| 2008-02-20 | 98,216806 | -0,14% |
| 2008-02-19 | 98,356929 | -0,01% |
| 2008-02-18 | 98,367975 | -0,13% |
| 2008-02-15 | 98,499266 | +0,11% |
| 2008-02-14 | 98,387436 | -0,10% |
| 2008-02-13 | 98,488475 | -0,12% |
| 2008-02-12 | 98,606474 | -0,03% |
| 2008-02-11 | 98,637554 | -0,03% |
| 2008-02-08 | 98,670137 | +0,17% |
| 2008-02-07 | 98,498673 | +0,15% |
| 2008-02-06 | 98,352392 | -0,32% |
| 2008-02-05 | 98,670325 | +0,28% |
| 2008-02-04 | 98,397926 | +0,00% |
| 2008-02-01 | 98,395552 | +0,00% |
| 2008-01-31 | 98,392902 | +0,17% |
| 2008-01-30 | 98,228199 | +0,02% |
| 2008-01-29 | 98,209458 | +0,52% |
| 2008-01-28 | 97,704332 | -1,70% |
| 2008-01-25 | 99,390545 | +0,05% |
| 2008-01-24 | 99,343079 | -0,28% |
| 2008-01-23 | 99,618360 | +0,05% |
| 2008-01-22 | 99,565593 | -0,03% |
| 2008-01-21 | 99,591288 | +0,17% |
| 2008-01-18 | 99,423108 | +0,04% |
| 2008-01-17 | 99,387386 | +0,20% |
| 2008-01-16 | 99,184227 | +0,20% |
| 2008-01-15 | 98,988678 | +0,09% |
| 2008-01-14 | 98,903136 | +0,17% |
| 2008-01-11 | 98,739725 | +0,14% |
| 2008-01-10 | 98,601439 | 0,00% |
| 2008-01-09 | 98,606124 | +0,10% |
| 2008-01-08 | 98,503091 | -0,13% |
| 2008-01-07 | 98,628092 | +0,04% |
| 2008-01-04 | 98,589148 | +0,13% |
| 2008-01-03 | 98,458132 | +0,08% |
| 2008-01-02 | 98,377381 | +0,31% |
| 2007-12-29 | 98,077274 | -0,02% |
| 2007-12-28 | 98,097307 | +0,17% |
| 2007-12-27 | 97,928895 | -0,05% |
| 2007-12-22 | 97,975195 | +0,05% |
| 2007-12-21 | 97,929318 | -0,07% |
| 2007-12-20 | 97,998050 | +0,05% |
| 2007-12-19 | 97,950667 | +0,07% |
| 2007-12-18 | 97,878890 | +0,09% |
| 2007-12-17 | 97,789955 | +0,03% |
| 2007-12-14 | 97,756735 | -0,02% |
| 2007-12-13 | 97,774883 | -0,03% |
| 2007-12-12 | 97,805326 | -0,16% |
| 2007-12-11 | 97,964325 | +0,09% |
| 2007-12-10 | 97,872232 | -0,13% |
| 2007-12-07 | 98,003842 | -0,23% |
| 2007-12-06 | 98,230067 | -0,10% |
| 2007-12-05 | 98,331191 | -0,32% |
| 2007-12-04 | 98,651392 | -0,07% |
| 2007-12-03 | 98,719531 | -0,07% |
| 2007-11-30 | 98,785215 | -0,13% |
| 2007-11-29 | 98,910635 | +0,10% |
| 2007-11-28 | 98,816444 | -0,13% |
| 2007-11-27 | 98,942477 | -0,15% |
| 2007-11-26 | 99,089626 | +0,13% |
| 2007-11-23 | 98,958652 | -0,03% |
| 2007-11-22 | 98,986786 | +0,02% |
| 2007-11-21 | 98,965267 | +0,09% |
| 2007-11-20 | 98,880594 | -0,10% |
| 2007-11-19 | 98,974849 | +0,22% |
| 2007-11-16 | 98,759521 | -0,04% |
| 2007-11-15 | 98,799589 | +0,09% |
| 2007-11-14 | 98,706330 | -0,04% |
| 2007-11-13 | 98,748539 | -0,06% |
| 2007-11-12 | 98,811312 | +0,05% |
| 2007-11-09 | 98,763972 | +0,06% |
| 2007-11-08 | 98,702937 | +0,13% |
| 2007-11-07 | 98,574465 | +1,06% |
| 2007-11-06 | 97,540310 | +0,01% |
| 2007-11-05 | 97,534395 | +0,06% |
| 2007-10-31 | 97,479678 | -0,04% |
| 2007-10-30 | 97,519343 | -0,08% |
| 2007-10-29 | 97,593012 | -0,02% |
| 2007-10-27 | 97,608425 | +0,01% |
| 2007-10-26 | 97,599436 | -0,02% |
| 2007-10-25 | 97,615994 | +0,01% |
| 2007-10-24 | 97,601917 | +0,15% |
| 2007-10-20 | 97,451460 | -3,15% |
| 2007-10-19 | 100,617737 | +0,21% |
| 2007-10-18 | 100,405418 | -0,26% |
| 2007-10-17 | 100,666370 | +0,07% |
| 2007-10-16 | 100,599293 | +0,02% |
| 2007-10-15 | 100,580658 | +3,16% |
| 2007-10-12 | 97,497770 | -0,17% |
| 2007-10-11 | 97,664424 | -0,04% |
| 2007-10-10 | 97,701249 | -0,03% |
| 2007-10-09 | 97,733048 | -0,02% |
| 2007-10-08 | 97,750241 | +0,01% |
| 2007-10-05 | 97,737139 | -0,09% |
| 2007-10-04 | 97,828342 | +0,14% |
| 2007-10-03 | 97,695736 | -0,04% |
| 2007-10-02 | 97,735401 | +0,06% |
| 2007-10-01 | 97,674450 | +0,06% |
| 2007-09-28 | 97,614412 | +0,06% |
| 2007-09-27 | 97,551682 | -0,01% |
| 2007-09-26 | 97,561455 | -0,12% |
| 2007-09-25 | 97,682188 | +0,08% |
| 2007-09-24 | 97,600293 | 0,00% |
| 2007-09-21 | 97,600441 | +0,09% |
| 2007-09-20 | 97,516616 | -0,12% |
| 2007-09-19 | 97,634594 | -0,19% |
| 2007-09-18 | 97,820667 | +0,02% |
| 2007-09-17 | 97,801502 | +0,07% |
| 2007-09-14 | 97,734106 | +0,05% |
| 2007-09-13 | 97,688993 | -0,11% |
| 2007-09-12 | 97,796711 | -0,03% |
| 2007-09-11 | 97,824376 | -0,09% |
| 2007-09-10 | 97,907925 | +0,16% |
| 2007-09-07 | 97,756091 | +0,26% |
| 2007-09-06 | 97,504681 | +0,01% |
| 2007-09-05 | 97,498532 | +0,11% |
| 2007-09-04 | 97,391917 | +0,06% |
| 2007-09-03 | 97,337772 | +0,74% |
| 2007-08-31 | 96,619180 | -0,15% |
| 2007-08-30 | 96,760371 | +0,11% |
| 2007-08-29 | 96,652803 | -0,18% |
| 2007-08-28 | 96,823166 | +0,10% |
| 2007-08-27 | 96,724183 | +0,11% |
| 2007-08-24 | 96,613455 | -0,01% |
| 2007-08-23 | 96,621426 | 0,00% |
| 2007-08-22 | 96,621978 | -0,17% |
| 2007-08-21 | 96,787995 | +0,17% |
| 2007-08-17 | 96,626430 | -0,53% |
| 2007-08-16 | 97,139397 | +0,18% |
| 2007-08-15 | 96,964943 | +0,13% |
| 2007-08-14 | 96,839248 | +0,06% |
| 2007-08-13 | 96,779357 | +0,03% |
| 2007-08-10 | 96,745713 | +0,03% |
| 2007-08-09 | 96,718916 | +0,22% |
| 2007-08-08 | 96,505878 | -0,12% |
| 2007-08-07 | 96,618873 | -0,03% |
| 2007-08-06 | 96,650716 | -0,06% |
| 2007-08-03 | 96,710012 | +1,28% |
| 2007-08-02 | 95,487979 | 0,00% |
| 2007-08-01 | 95,489167 | 0,00% |
| 2007-07-31 | 95,490376 | – |