Aktuális árfolyam
1,0488
2016-05-23
Eszközérték
614 M
Forint
Hozam (Összes)
+4,51%
Évesített hozam (CAGR)
+1,32%
Maximum ár
1,2085
Minimum ár
0,9934
Volatilitás
6,79%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2016-05-23 | 1,048800 | +0,00% |
| 2016-05-20 | 1,048800 | +0,00% |
| 2016-05-19 | 1,048800 | +0,00% |
| 2016-05-18 | 1,048800 | +0,00% |
| 2016-05-17 | 1,048800 | -0,01% |
| 2016-05-13 | 1,048900 | +0,00% |
| 2016-05-12 | 1,048900 | +0,00% |
| 2016-05-11 | 1,048900 | +0,00% |
| 2016-05-10 | 1,048900 | -0,01% |
| 2016-05-09 | 1,049000 | +0,00% |
| 2016-05-06 | 1,049000 | +0,00% |
| 2016-05-05 | 1,049000 | +0,00% |
| 2016-05-04 | 1,049000 | -0,01% |
| 2016-05-03 | 1,049100 | +0,00% |
| 2016-05-02 | 1,049100 | +0,00% |
| 2016-04-29 | 1,049100 | -0,01% |
| 2016-04-28 | 1,049200 | +0,00% |
| 2016-04-27 | 1,049200 | +0,00% |
| 2016-04-26 | 1,049200 | +0,00% |
| 2016-04-25 | 1,049200 | -0,01% |
| 2016-04-22 | 1,049300 | +0,00% |
| 2016-04-21 | 1,049300 | +0,00% |
| 2016-04-20 | 1,049300 | +0,00% |
| 2016-04-19 | 1,049300 | -0,01% |
| 2016-04-18 | 1,049400 | +0,00% |
| 2016-04-15 | 1,049400 | +0,00% |
| 2016-04-14 | 1,049400 | -0,01% |
| 2016-04-13 | 1,049500 | +0,00% |
| 2016-04-12 | 1,049500 | +0,00% |
| 2016-04-11 | 1,049500 | +0,00% |
| 2016-04-08 | 1,049500 | -0,01% |
| 2016-04-07 | 1,049600 | +0,00% |
| 2016-04-06 | 1,049600 | +0,00% |
| 2016-04-05 | 1,049600 | +0,00% |
| 2016-04-04 | 1,049600 | -0,01% |
| 2016-04-01 | 1,049700 | +0,00% |
| 2016-03-31 | 1,049700 | +0,00% |
| 2016-03-30 | 1,049700 | +0,00% |
| 2016-03-29 | 1,049700 | -0,01% |
| 2016-03-25 | 1,049800 | +0,00% |
| 2016-03-24 | 1,049800 | +0,00% |
| 2016-03-23 | 1,049800 | -0,01% |
| 2016-03-22 | 1,049900 | +0,01% |
| 2016-03-21 | 1,049800 | -0,01% |
| 2016-03-18 | 1,049900 | +0,00% |
| 2016-03-17 | 1,049900 | +0,00% |
| 2016-03-16 | 1,049900 | -0,01% |
| 2016-03-11 | 1,050000 | +0,00% |
| 2016-03-10 | 1,050000 | +0,00% |
| 2016-03-09 | 1,050000 | +0,00% |
| 2016-03-08 | 1,050000 | +0,00% |
| 2016-03-07 | 1,050000 | -0,01% |
| 2016-03-05 | 1,050100 | +0,00% |
| 2016-03-04 | 1,050100 | +0,00% |
| 2016-03-03 | 1,050100 | +0,00% |
| 2016-03-02 | 1,050100 | +0,00% |
| 2016-03-01 | 1,050100 | +0,00% |
| 2016-02-29 | 1,050100 | -0,01% |
| 2016-02-26 | 1,050200 | +0,00% |
| 2016-02-25 | 1,050200 | +0,00% |
| 2016-02-24 | 1,050200 | +0,00% |
| 2016-02-23 | 1,050200 | -0,01% |
| 2016-02-22 | 1,050300 | +0,00% |
| 2016-02-19 | 1,050300 | -0,01% |
| 2016-02-18 | 1,050400 | +0,00% |
| 2016-02-17 | 1,050400 | +0,00% |
| 2016-02-16 | 1,050400 | -0,17% |
| 2016-02-15 | 1,052200 | +0,00% |
| 2016-02-12 | 1,052200 | -0,01% |
| 2016-02-11 | 1,052300 | +0,11% |
| 2016-02-10 | 1,051100 | -0,61% |
| 2016-02-09 | 1,057600 | -0,30% |
| 2016-02-08 | 1,060800 | -0,14% |
| 2016-02-05 | 1,062300 | -1,00% |
| 2016-02-04 | 1,073000 | -0,37% |
| 2016-02-03 | 1,077000 | +0,23% |
| 2016-02-02 | 1,074500 | +0,01% |
| 2016-02-01 | 1,074400 | +0,00% |
| 2016-01-29 | 1,074400 | -0,12% |
| 2016-01-28 | 1,075700 | +0,06% |
| 2016-01-27 | 1,075100 | -0,13% |
| 2016-01-26 | 1,076500 | +0,27% |
| 2016-01-25 | 1,073600 | +0,51% |
| 2016-01-22 | 1,068200 | -0,20% |
| 2016-01-21 | 1,070300 | -0,49% |
| 2016-01-20 | 1,075600 | +0,07% |
| 2016-01-19 | 1,074800 | -0,30% |
| 2016-01-18 | 1,078000 | -0,36% |
| 2016-01-15 | 1,081900 | -0,34% |
| 2016-01-14 | 1,085600 | +0,15% |
| 2016-01-13 | 1,084000 | +0,09% |
| 2016-01-12 | 1,083000 | -0,37% |
| 2016-01-11 | 1,087000 | -0,17% |
| 2016-01-08 | 1,088900 | -0,64% |
| 2016-01-07 | 1,095900 | +0,07% |
| 2016-01-06 | 1,095100 | +0,07% |
| 2016-01-05 | 1,094300 | -0,33% |
| 2016-01-04 | 1,097900 | +0,16% |
| 2015-12-31 | 1,096100 | +0,00% |
| 2015-12-30 | 1,096100 | +0,36% |
| 2015-12-29 | 1,092200 | +0,00% |
| 2015-12-28 | 1,092200 | +0,43% |
| 2015-12-23 | 1,087500 | -0,19% |
| 2015-12-22 | 1,089600 | -0,39% |
| 2015-12-21 | 1,093900 | -0,36% |
| 2015-12-18 | 1,097900 | +0,76% |
| 2015-12-17 | 1,089600 | +0,64% |
| 2015-12-16 | 1,082700 | -0,16% |
| 2015-12-15 | 1,084400 | -0,58% |
| 2015-12-14 | 1,090700 | -0,18% |
| 2015-12-12 | 1,092700 | -0,63% |
| 2015-12-11 | 1,099600 | +0,00% |
| 2015-12-10 | 1,099600 | -0,02% |
| 2015-12-09 | 1,099800 | -0,41% |
| 2015-12-08 | 1,104300 | +0,92% |
| 2015-12-07 | 1,094200 | -2,16% |
| 2015-12-04 | 1,118400 | -0,62% |
| 2015-12-03 | 1,125400 | +0,44% |
| 2015-12-02 | 1,120500 | +0,04% |
| 2015-12-01 | 1,120100 | +0,09% |
| 2015-11-30 | 1,119100 | +0,25% |
| 2015-11-27 | 1,116300 | +0,23% |
| 2015-11-26 | 1,113700 | +0,40% |
| 2015-11-25 | 1,109300 | -0,70% |
| 2015-11-24 | 1,117100 | +0,12% |
| 2015-11-23 | 1,115800 | +0,13% |
| 2015-11-20 | 1,114300 | +0,15% |
| 2015-11-19 | 1,112600 | +0,08% |
| 2015-11-18 | 1,111700 | +0,52% |
| 2015-11-17 | 1,105900 | +0,02% |
| 2015-11-16 | 1,105700 | -0,35% |
| 2015-11-13 | 1,109600 | -0,14% |
| 2015-11-12 | 1,111200 | -0,03% |
| 2015-11-11 | 1,111500 | -0,01% |
| 2015-11-10 | 1,111600 | -0,17% |
| 2015-11-09 | 1,113500 | +0,01% |
| 2015-11-06 | 1,113400 | -0,11% |
| 2015-11-05 | 1,114600 | +0,37% |
| 2015-11-04 | 1,110500 | +0,19% |
| 2015-11-03 | 1,108400 | -0,05% |
| 2015-11-02 | 1,109000 | -0,30% |
| 2015-10-30 | 1,112300 | +0,13% |
| 2015-10-29 | 1,110900 | -0,02% |
| 2015-10-28 | 1,111100 | +0,13% |
| 2015-10-27 | 1,109700 | +0,17% |
| 2015-10-26 | 1,107800 | +0,79% |
| 2015-10-22 | 1,099100 | -0,08% |
| 2015-10-21 | 1,100000 | -0,08% |
| 2015-10-20 | 1,100900 | +0,00% |
| 2015-10-19 | 1,100900 | +0,22% |
| 2015-10-16 | 1,098500 | +0,30% |
| 2015-10-15 | 1,095200 | -0,03% |
| 2015-10-14 | 1,095500 | -0,08% |
| 2015-10-13 | 1,096400 | +0,00% |
| 2015-10-12 | 1,096400 | -0,13% |
| 2015-10-09 | 1,097800 | -0,13% |
| 2015-10-08 | 1,099200 | +0,13% |
| 2015-10-07 | 1,097800 | +0,47% |
| 2015-10-06 | 1,092700 | +0,00% |
| 2015-10-05 | 1,092700 | -0,05% |
| 2015-10-02 | 1,093300 | +0,13% |
| 2015-10-01 | 1,091900 | +0,19% |
| 2015-09-30 | 1,089800 | -0,47% |
| 2015-09-29 | 1,094900 | -0,21% |
| 2015-09-28 | 1,097200 | +0,12% |
| 2015-09-25 | 1,095900 | -0,35% |
| 2015-09-24 | 1,099700 | -0,23% |
| 2015-09-23 | 1,102200 | -0,11% |
| 2015-09-22 | 1,103400 | +0,13% |
| 2015-09-21 | 1,102000 | -0,09% |
| 2015-09-18 | 1,103000 | +0,10% |
| 2015-09-17 | 1,101900 | +0,15% |
| 2015-09-16 | 1,100200 | -0,05% |
| 2015-09-15 | 1,100700 | -0,15% |
| 2015-09-14 | 1,102300 | -0,23% |
| 2015-09-11 | 1,104800 | -0,33% |
| 2015-09-10 | 1,108500 | +0,15% |
| 2015-09-09 | 1,106800 | +0,22% |
| 2015-09-08 | 1,104400 | -0,03% |
| 2015-09-07 | 1,104700 | -0,07% |
| 2015-09-04 | 1,105500 | +0,27% |
| 2015-09-03 | 1,102500 | -0,34% |
| 2015-09-02 | 1,106300 | +0,08% |
| 2015-09-01 | 1,105400 | +0,01% |
| 2015-08-31 | 1,105300 | +0,21% |
| 2015-08-28 | 1,103000 | +0,56% |
| 2015-08-27 | 1,096900 | +0,17% |
| 2015-08-26 | 1,095000 | +0,06% |
| 2015-08-25 | 1,094300 | -2,04% |
| 2015-08-24 | 1,117100 | -2,28% |
| 2015-08-19 | 1,143200 | +0,23% |
| 2015-08-18 | 1,140600 | +0,21% |
| 2015-08-17 | 1,138200 | -0,09% |
| 2015-08-14 | 1,139200 | +0,13% |
| 2015-08-13 | 1,137700 | -0,75% |
| 2015-08-12 | 1,146300 | -0,44% |
| 2015-08-11 | 1,151400 | -0,02% |
| 2015-08-10 | 1,151600 | -0,33% |
| 2015-08-08 | 1,155400 | -0,08% |
| 2015-08-07 | 1,156300 | +0,00% |
| 2015-08-06 | 1,156300 | +0,00% |
| 2015-08-05 | 1,156300 | +0,20% |
| 2015-08-04 | 1,154000 | +0,21% |
| 2015-08-03 | 1,151600 | -0,13% |
| 2015-07-31 | 1,153100 | +0,44% |
| 2015-07-30 | 1,148000 | +0,32% |
| 2015-07-29 | 1,144300 | -0,01% |
| 2015-07-28 | 1,144400 | -0,95% |
| 2015-07-27 | 1,155400 | -0,12% |
| 2015-07-24 | 1,156800 | -0,33% |
| 2015-07-23 | 1,160600 | -0,15% |
| 2015-07-22 | 1,162400 | -0,39% |
| 2015-07-21 | 1,166900 | -0,03% |
| 2015-07-20 | 1,167200 | +0,46% |
| 2015-07-17 | 1,161800 | +0,48% |
| 2015-07-16 | 1,156200 | +0,58% |
| 2015-07-15 | 1,149500 | +0,87% |
| 2015-07-14 | 1,139600 | +0,00% |
| 2015-07-13 | 1,139600 | +0,10% |
| 2015-07-10 | 1,138500 | +0,28% |
| 2015-07-09 | 1,135300 | -0,11% |
| 2015-07-08 | 1,136500 | -0,44% |
| 2015-07-07 | 1,141500 | -0,29% |
| 2015-07-06 | 1,144800 | +0,01% |
| 2015-07-03 | 1,144700 | +0,08% |
| 2015-07-02 | 1,143800 | +0,23% |
| 2015-07-01 | 1,141200 | -0,32% |
| 2015-06-30 | 1,144900 | -0,88% |
| 2015-06-29 | 1,155100 | -0,10% |
| 2015-06-26 | 1,156300 | -0,04% |
| 2015-06-25 | 1,156800 | +0,13% |
| 2015-06-24 | 1,155300 | +0,51% |
| 2015-06-23 | 1,149400 | +0,35% |
| 2015-06-22 | 1,145400 | +0,38% |
| 2015-06-19 | 1,141100 | -0,15% |
| 2015-06-18 | 1,142800 | +0,01% |
| 2015-06-17 | 1,142700 | -0,14% |
| 2015-06-16 | 1,144300 | -0,48% |
| 2015-06-15 | 1,149800 | -0,21% |
| 2015-06-12 | 1,152200 | +0,44% |
| 2015-06-11 | 1,147200 | +0,08% |
| 2015-06-10 | 1,146300 | -0,22% |
| 2015-06-09 | 1,148800 | +0,35% |
| 2015-06-08 | 1,144800 | -0,69% |
| 2015-06-05 | 1,152800 | -0,42% |
| 2015-06-04 | 1,157700 | -0,42% |
| 2015-06-03 | 1,162600 | -0,41% |
| 2015-06-02 | 1,167400 | -0,22% |
| 2015-06-01 | 1,170000 | +0,00% |
| 2015-05-29 | 1,170000 | +0,09% |
| 2015-05-28 | 1,169000 | +0,06% |
| 2015-05-27 | 1,168300 | +0,08% |
| 2015-05-26 | 1,167400 | +0,27% |
| 2015-05-22 | 1,164300 | +0,17% |
| 2015-05-21 | 1,162300 | -0,01% |
| 2015-05-20 | 1,162400 | +0,46% |
| 2015-05-19 | 1,157100 | +0,11% |
| 2015-05-18 | 1,155800 | +0,22% |
| 2015-05-15 | 1,153300 | -0,13% |
| 2015-05-14 | 1,154800 | -0,33% |
| 2015-05-13 | 1,158600 | +0,84% |
| 2015-05-12 | 1,149000 | +0,31% |
| 2015-05-11 | 1,145500 | -0,19% |
| 2015-05-08 | 1,147700 | +0,02% |
| 2015-05-07 | 1,147500 | -1,03% |
| 2015-05-06 | 1,159500 | -0,26% |
| 2015-05-05 | 1,162500 | -0,02% |
| 2015-05-04 | 1,162700 | -0,99% |
| 2015-04-30 | 1,174300 | -0,80% |
| 2015-04-29 | 1,183800 | -0,35% |
| 2015-04-28 | 1,187900 | +0,19% |
| 2015-04-27 | 1,185600 | -0,06% |
| 2015-04-24 | 1,186300 | -0,16% |
| 2015-04-23 | 1,188200 | +0,08% |
| 2015-04-22 | 1,187300 | +0,43% |
| 2015-04-21 | 1,182200 | -0,32% |
| 2015-04-20 | 1,186000 | -0,90% |
| 2015-04-17 | 1,196800 | -0,56% |
| 2015-04-16 | 1,203600 | +0,00% |
| 2015-04-15 | 1,203600 | -0,41% |
| 2015-04-14 | 1,208500 | +0,27% |
| 2015-04-13 | 1,205200 | +0,83% |
| 2015-04-10 | 1,195300 | +0,70% |
| 2015-04-09 | 1,187000 | +0,74% |
| 2015-04-08 | 1,178300 | +0,53% |
| 2015-04-07 | 1,172100 | -0,19% |
| 2015-04-03 | 1,174300 | +0,00% |
| 2015-04-02 | 1,174300 | +0,03% |
| 2015-04-01 | 1,173900 | +0,40% |
| 2015-03-31 | 1,169200 | +0,62% |
| 2015-03-30 | 1,162000 | -0,24% |
| 2015-03-26 | 1,164800 | -0,46% |
| 2015-03-25 | 1,170200 | -0,04% |
| 2015-03-24 | 1,170700 | -0,32% |
| 2015-03-23 | 1,174500 | -0,21% |
| 2015-03-20 | 1,177000 | +0,57% |
| 2015-03-19 | 1,170300 | -0,09% |
| 2015-03-18 | 1,171300 | -0,10% |
| 2015-03-17 | 1,172500 | +0,70% |
| 2015-03-16 | 1,164400 | -0,44% |
| 2015-03-13 | 1,169500 | +0,35% |
| 2015-03-12 | 1,165400 | +0,37% |
| 2015-03-11 | 1,161100 | +0,03% |
| 2015-03-10 | 1,160700 | -0,51% |
| 2015-03-09 | 1,166600 | +0,44% |
| 2015-03-06 | 1,161500 | +0,31% |
| 2015-03-05 | 1,157900 | -0,08% |
| 2015-03-04 | 1,158800 | -0,15% |
| 2015-03-03 | 1,160500 | +0,21% |
| 2015-03-02 | 1,158100 | +1,32% |
| 2015-02-27 | 1,143000 | -0,43% |
| 2015-02-26 | 1,147900 | +0,17% |
| 2015-02-25 | 1,145900 | +0,23% |
| 2015-02-24 | 1,143300 | +0,36% |
| 2015-02-23 | 1,139200 | +0,09% |
| 2015-02-20 | 1,138200 | +0,17% |
| 2015-02-19 | 1,136300 | +0,14% |
| 2015-02-18 | 1,134700 | -0,24% |
| 2015-02-17 | 1,137400 | +0,80% |
| 2015-02-16 | 1,128400 | -0,48% |
| 2015-02-13 | 1,133800 | -0,04% |
| 2015-02-12 | 1,134300 | +0,19% |
| 2015-02-11 | 1,132200 | +0,03% |
| 2015-02-10 | 1,131900 | -0,31% |
| 2015-02-09 | 1,135400 | +0,50% |
| 2015-02-06 | 1,129800 | -0,45% |
| 2015-02-05 | 1,134900 | +0,05% |
| 2015-02-04 | 1,134300 | +0,00% |
| 2015-02-03 | 1,134300 | -0,30% |
| 2015-02-02 | 1,137700 | +0,08% |
| 2015-01-30 | 1,136800 | -0,11% |
| 2015-01-29 | 1,138100 | -0,48% |
| 2015-01-28 | 1,143600 | -0,25% |
| 2015-01-27 | 1,146500 | +0,28% |
| 2015-01-26 | 1,143300 | +1,58% |
| 2015-01-23 | 1,125500 | +0,57% |
| 2015-01-22 | 1,119100 | +0,77% |
| 2015-01-21 | 1,110500 | -0,45% |
| 2015-01-20 | 1,115500 | -0,07% |
| 2015-01-19 | 1,116300 | +0,50% |
| 2015-01-16 | 1,110700 | +0,23% |
| 2015-01-15 | 1,108200 | +0,02% |
| 2015-01-14 | 1,108000 | +0,21% |
| 2015-01-13 | 1,105700 | -0,07% |
| 2015-01-12 | 1,106500 | +0,23% |
| 2015-01-10 | 1,104000 | +0,38% |
| 2015-01-08 | 1,099800 | +0,39% |
| 2015-01-07 | 1,095500 | -0,44% |
| 2015-01-06 | 1,100300 | +0,33% |
| 2015-01-05 | 1,096700 | +0,24% |
| 2014-12-31 | 1,094100 | +0,00% |
| 2014-12-30 | 1,094100 | +0,15% |
| 2014-12-29 | 1,092500 | +0,27% |
| 2014-12-23 | 1,089600 | -0,02% |
| 2014-12-22 | 1,089800 | +0,72% |
| 2014-12-19 | 1,082000 | +1,12% |
| 2014-12-18 | 1,070000 | +0,38% |
| 2014-12-17 | 1,066000 | -1,14% |
| 2014-12-16 | 1,078300 | -0,42% |
| 2014-12-15 | 1,082900 | -0,70% |
| 2014-12-13 | 1,090500 | -0,97% |
| 2014-12-11 | 1,101200 | -0,77% |
| 2014-12-10 | 1,109800 | +0,04% |
| 2014-12-09 | 1,109400 | +0,28% |
| 2014-12-08 | 1,106300 | +0,49% |
| 2014-12-05 | 1,100900 | -0,44% |
| 2014-12-04 | 1,105800 | +0,45% |
| 2014-12-03 | 1,100900 | +0,47% |
| 2014-12-02 | 1,095700 | -0,40% |
| 2014-12-01 | 1,100100 | +0,07% |
| 2014-11-28 | 1,099300 | +0,21% |
| 2014-11-27 | 1,097000 | -0,05% |
| 2014-11-26 | 1,097500 | +0,03% |
| 2014-11-25 | 1,097200 | +2,24% |
| 2014-11-24 | 1,073200 | -1,11% |
| 2014-11-21 | 1,085300 | +0,06% |
| 2014-11-20 | 1,084700 | +0,01% |
| 2014-11-19 | 1,084600 | -0,02% |
| 2014-11-18 | 1,084800 | +0,01% |
| 2014-11-17 | 1,084700 | +0,12% |
| 2014-11-14 | 1,083400 | -0,09% |
| 2014-11-13 | 1,084400 | +0,15% |
| 2014-11-12 | 1,082800 | +0,00% |
| 2014-11-11 | 1,082800 | +0,00% |
| 2014-11-10 | 1,082800 | -0,02% |
| 2014-11-07 | 1,083000 | +0,19% |
| 2014-11-06 | 1,081000 | +0,03% |
| 2014-11-05 | 1,080700 | -0,27% |
| 2014-11-04 | 1,083600 | +0,08% |
| 2014-11-03 | 1,082700 | +0,72% |
| 2014-10-31 | 1,075000 | +0,26% |
| 2014-10-30 | 1,072200 | -0,07% |
| 2014-10-29 | 1,072900 | -0,15% |
| 2014-10-28 | 1,074500 | +0,02% |
| 2014-10-27 | 1,074300 | +0,96% |
| 2014-10-22 | 1,064100 | +0,23% |
| 2014-10-21 | 1,061700 | +0,39% |
| 2014-10-20 | 1,057600 | +0,14% |
| 2014-10-18 | 1,056100 | -1,01% |
| 2014-10-17 | 1,066900 | -0,07% |
| 2014-10-16 | 1,067600 | -0,30% |
| 2014-10-15 | 1,070800 | -0,13% |
| 2014-10-14 | 1,072200 | -0,18% |
| 2014-10-13 | 1,074100 | -0,21% |
| 2014-10-10 | 1,076400 | -0,19% |
| 2014-10-09 | 1,078400 | -1,06% |
| 2014-10-08 | 1,089900 | +0,02% |
| 2014-10-07 | 1,089700 | +0,42% |
| 2014-10-06 | 1,085100 | +0,22% |
| 2014-10-03 | 1,082700 | -0,46% |
| 2014-10-02 | 1,087700 | +0,14% |
| 2014-10-01 | 1,086200 | +0,13% |
| 2014-09-30 | 1,084800 | -0,23% |
| 2014-09-29 | 1,087300 | -0,09% |
| 2014-09-26 | 1,088300 | +0,17% |
| 2014-09-25 | 1,086500 | +0,16% |
| 2014-09-24 | 1,084800 | -0,09% |
| 2014-09-23 | 1,085800 | -0,58% |
| 2014-09-22 | 1,092100 | +0,51% |
| 2014-09-19 | 1,086600 | +0,36% |
| 2014-09-18 | 1,082700 | -0,20% |
| 2014-09-17 | 1,084900 | +0,06% |
| 2014-09-16 | 1,084300 | -0,19% |
| 2014-09-15 | 1,086400 | +0,03% |
| 2014-09-12 | 1,086100 | -0,22% |
| 2014-09-11 | 1,088500 | -0,31% |
| 2014-09-10 | 1,091900 | -0,19% |
| 2014-09-09 | 1,094000 | -0,01% |
| 2014-09-08 | 1,094100 | +0,55% |
| 2014-09-05 | 1,088100 | +0,59% |
| 2014-09-04 | 1,081700 | +0,12% |
| 2014-09-03 | 1,080400 | -0,07% |
| 2014-09-02 | 1,081200 | +0,43% |
| 2014-09-01 | 1,076600 | +0,08% |
| 2014-08-29 | 1,075700 | -0,16% |
| 2014-08-28 | 1,077400 | +0,27% |
| 2014-08-27 | 1,074500 | +0,48% |
| 2014-08-26 | 1,069400 | +0,41% |
| 2014-08-25 | 1,065000 | +0,09% |
| 2014-08-22 | 1,064000 | +0,04% |
| 2014-08-21 | 1,063600 | +1,05% |
| 2014-08-19 | 1,052600 | +0,06% |
| 2014-08-18 | 1,052000 | +0,23% |
| 2014-08-15 | 1,049600 | +0,99% |
| 2014-08-14 | 1,039300 | -0,78% |
| 2014-08-13 | 1,047500 | +0,47% |
| 2014-08-12 | 1,042600 | +0,24% |
| 2014-08-11 | 1,040100 | -0,21% |
| 2014-08-08 | 1,042300 | -0,21% |
| 2014-08-07 | 1,044500 | -0,24% |
| 2014-08-06 | 1,047000 | -0,02% |
| 2014-08-05 | 1,047200 | -0,08% |
| 2014-08-04 | 1,048000 | -0,80% |
| 2014-08-01 | 1,056500 | -0,66% |
| 2014-07-31 | 1,063500 | +0,08% |
| 2014-07-30 | 1,062600 | -0,01% |
| 2014-07-29 | 1,062700 | +0,02% |
| 2014-07-28 | 1,062500 | -0,03% |
| 2014-07-25 | 1,062800 | +0,03% |
| 2014-07-24 | 1,062500 | +0,22% |
| 2014-07-23 | 1,060200 | +0,26% |
| 2014-07-22 | 1,057400 | +0,09% |
| 2014-07-21 | 1,056500 | +0,07% |
| 2014-07-18 | 1,055800 | -0,07% |
| 2014-07-17 | 1,056500 | +0,31% |
| 2014-07-16 | 1,053200 | +0,36% |
| 2014-07-15 | 1,049400 | -0,10% |
| 2014-07-14 | 1,050400 | +0,06% |
| 2014-07-11 | 1,049800 | -0,10% |
| 2014-07-10 | 1,050900 | -0,37% |
| 2014-07-09 | 1,054800 | -0,38% |
| 2014-07-08 | 1,058800 | -0,13% |
| 2014-07-07 | 1,060200 | +0,41% |
| 2014-07-04 | 1,055900 | +0,00% |
| 2014-07-03 | 1,055900 | +0,35% |
| 2014-07-02 | 1,052200 | +0,22% |
| 2014-07-01 | 1,049900 | -0,28% |
| 2014-06-30 | 1,052800 | -0,11% |
| 2014-06-27 | 1,054000 | +0,70% |
| 2014-06-26 | 1,046700 | -0,81% |
| 2014-06-25 | 1,055200 | -0,13% |
| 2014-06-24 | 1,056600 | +0,05% |
| 2014-06-23 | 1,056100 | +0,19% |
| 2014-06-20 | 1,054100 | +0,16% |
| 2014-06-19 | 1,052400 | +0,03% |
| 2014-06-18 | 1,052100 | -0,02% |
| 2014-06-17 | 1,052300 | +0,47% |
| 2014-06-16 | 1,047400 | -0,60% |
| 2014-06-13 | 1,053700 | -0,12% |
| 2014-06-12 | 1,055000 | +0,02% |
| 2014-06-11 | 1,054800 | +0,51% |
| 2014-06-10 | 1,049500 | +0,40% |
| 2014-06-06 | 1,045300 | +0,12% |
| 2014-06-05 | 1,044000 | -0,03% |
| 2014-06-04 | 1,044300 | +0,19% |
| 2014-06-03 | 1,042300 | +0,02% |
| 2014-06-02 | 1,042100 | +0,10% |
| 2014-05-30 | 1,041100 | +0,09% |
| 2014-05-29 | 1,040200 | +0,19% |
| 2014-05-28 | 1,038200 | +0,11% |
| 2014-05-27 | 1,037100 | +0,13% |
| 2014-05-26 | 1,035800 | +0,20% |
| 2014-05-23 | 1,033700 | +0,30% |
| 2014-05-22 | 1,030600 | +0,21% |
| 2014-05-21 | 1,028400 | -0,05% |
| 2014-05-20 | 1,028900 | -0,03% |
| 2014-05-19 | 1,029200 | -0,19% |
| 2014-05-16 | 1,031200 | -0,03% |
| 2014-05-15 | 1,031500 | +0,16% |
| 2014-05-14 | 1,029900 | +0,33% |
| 2014-05-13 | 1,026500 | +0,27% |
| 2014-05-12 | 1,023700 | +0,48% |
| 2014-05-10 | 1,018800 | -0,11% |
| 2014-05-09 | 1,019900 | -0,10% |
| 2014-05-08 | 1,020900 | +0,14% |
| 2014-05-07 | 1,019500 | -0,26% |
| 2014-05-06 | 1,022200 | +0,08% |
| 2014-05-05 | 1,021400 | +0,28% |
| 2014-04-30 | 1,018500 | +0,31% |
| 2014-04-29 | 1,015400 | +0,31% |
| 2014-04-28 | 1,012300 | -0,50% |
| 2014-04-25 | 1,017400 | +0,11% |
| 2014-04-24 | 1,016300 | +0,88% |
| 2014-04-23 | 1,007400 | +0,08% |
| 2014-04-22 | 1,006600 | +0,28% |
| 2014-04-18 | 1,003800 | +0,00% |
| 2014-04-17 | 1,003800 | +0,14% |
| 2014-04-16 | 1,002400 | +0,66% |
| 2014-04-15 | 0,995800 | -1,03% |
| 2014-04-14 | 1,006200 | -0,09% |
| 2014-04-11 | 1,007100 | +0,09% |
| 2014-04-10 | 1,006200 | -0,19% |
| 2014-04-09 | 1,008100 | -0,42% |
| 2014-04-08 | 1,012400 | +0,20% |
| 2014-04-07 | 1,010400 | +0,04% |
| 2014-04-04 | 1,010000 | +0,33% |
| 2014-04-03 | 1,006700 | -0,02% |
| 2014-04-02 | 1,006900 | +0,08% |
| 2014-04-01 | 1,006100 | +0,28% |
| 2014-03-31 | 1,003300 | +0,07% |
| 2014-03-28 | 1,002600 | +0,29% |
| 2014-03-25 | 0,999700 | +0,13% |
| 2014-03-24 | 0,998400 | -0,11% |
| 2014-03-21 | 0,999500 | -0,02% |
| 2014-03-20 | 0,999700 | +0,19% |
| 2014-03-19 | 0,997800 | +0,03% |
| 2014-03-18 | 0,997500 | -0,42% |
| 2014-03-17 | 1,001700 | -0,25% |
| 2014-03-14 | 1,004200 | +0,00% |
| 2014-03-13 | 1,004200 | +0,04% |
| 2014-03-12 | 1,003800 | -0,34% |
| 2014-03-11 | 1,007200 | -0,25% |
| 2014-03-10 | 1,009700 | -0,02% |
| 2014-03-07 | 1,009900 | +0,63% |
| 2014-03-06 | 1,003600 | -0,12% |
| 2014-03-05 | 1,004800 | -0,36% |
| 2014-03-04 | 1,008400 | +0,13% |
| 2014-03-03 | 1,007100 | +0,34% |
| 2014-02-28 | 1,003700 | -0,01% |
| 2014-02-27 | 1,003800 | +0,00% |
| 2014-02-26 | 1,003800 | -0,02% |
| 2014-02-25 | 1,004000 | +0,10% |
| 2014-02-24 | 1,003000 | +0,09% |
| 2014-02-21 | 1,002100 | +0,18% |
| 2014-02-20 | 1,000300 | -0,07% |
| 2014-02-19 | 1,001000 | -0,07% |
| 2014-02-18 | 1,001700 | -0,12% |
| 2014-02-17 | 1,002900 | +0,79% |
| 2014-02-14 | 0,995000 | +0,16% |
| 2014-02-13 | 0,993400 | -0,26% |
| 2014-02-12 | 0,996000 | +0,05% |
| 2014-02-11 | 0,995500 | -6,54% |
| 2014-02-10 | 1,065200 | -0,46% |
| 2014-02-07 | 1,070100 | +0,10% |
| 2014-02-06 | 1,069000 | -0,05% |
| 2014-02-05 | 1,069500 | +0,38% |
| 2014-02-04 | 1,065500 | -0,15% |
| 2014-02-03 | 1,067100 | +0,04% |
| 2014-01-31 | 1,066700 | -0,25% |
| 2014-01-30 | 1,069400 | -0,42% |
| 2014-01-29 | 1,073900 | -0,20% |
| 2014-01-28 | 1,076100 | -1,01% |
| 2014-01-27 | 1,087100 | +0,24% |
| 2014-01-24 | 1,084500 | -0,17% |
| 2014-01-23 | 1,086300 | -0,08% |
| 2014-01-22 | 1,087200 | +0,06% |
| 2014-01-21 | 1,086600 | +0,88% |
| 2014-01-20 | 1,077100 | -0,36% |
| 2014-01-17 | 1,081000 | +0,12% |
| 2014-01-16 | 1,079700 | +0,09% |
| 2014-01-15 | 1,078700 | -0,01% |
| 2014-01-14 | 1,078800 | +0,06% |
| 2014-01-13 | 1,078100 | +0,22% |
| 2014-01-10 | 1,075700 | +0,08% |
| 2014-01-09 | 1,074800 | +0,17% |
| 2014-01-08 | 1,073000 | -0,01% |
| 2014-01-07 | 1,073100 | +0,21% |
| 2014-01-06 | 1,070800 | +0,11% |
| 2014-01-03 | 1,069600 | +0,11% |
| 2014-01-02 | 1,068400 | +0,05% |
| 2013-12-31 | 1,067900 | +0,01% |
| 2013-12-30 | 1,067800 | +0,76% |
| 2013-12-23 | 1,059700 | +0,09% |
| 2013-12-21 | 1,058700 | -0,02% |
| 2013-12-20 | 1,058900 | +0,00% |
| 2013-12-19 | 1,058900 | -0,06% |
| 2013-12-18 | 1,059500 | +0,75% |
| 2013-12-17 | 1,051600 | -0,63% |
| 2013-12-16 | 1,058300 | -0,17% |
| 2013-12-13 | 1,060100 | -0,06% |
| 2013-12-12 | 1,060700 | +0,03% |
| 2013-12-11 | 1,060400 | -0,16% |
| 2013-12-10 | 1,062100 | -0,02% |
| 2013-12-09 | 1,062300 | +0,07% |
| 2013-12-07 | 1,061600 | -0,22% |
| 2013-12-06 | 1,063900 | -0,01% |
| 2013-12-05 | 1,064000 | -0,10% |
| 2013-12-04 | 1,065100 | +0,15% |
| 2013-12-03 | 1,063500 | +0,05% |
| 2013-12-02 | 1,063000 | -0,05% |
| 2013-11-29 | 1,063500 | -0,24% |
| 2013-11-28 | 1,066100 | -0,08% |
| 2013-11-27 | 1,067000 | +0,23% |
| 2013-11-26 | 1,064600 | +0,08% |
| 2013-11-25 | 1,063800 | -0,19% |
| 2013-11-22 | 1,065800 | +0,06% |
| 2013-11-21 | 1,065200 | -0,02% |
| 2013-11-20 | 1,065400 | +0,05% |
| 2013-11-19 | 1,064900 | +0,34% |
| 2013-11-18 | 1,061300 | +0,05% |
| 2013-11-15 | 1,060800 | +0,05% |
| 2013-11-14 | 1,060300 | +0,21% |
| 2013-11-13 | 1,058100 | +0,08% |
| 2013-11-12 | 1,057300 | -0,06% |
| 2013-11-11 | 1,057900 | -0,14% |
| 2013-11-08 | 1,059400 | +0,01% |
| 2013-11-07 | 1,059300 | +0,33% |
| 2013-11-06 | 1,055800 | +0,05% |
| 2013-11-05 | 1,055300 | +0,05% |
| 2013-11-04 | 1,054800 | +0,23% |
| 2013-10-31 | 1,052400 | -0,16% |
| 2013-10-30 | 1,054100 | +0,04% |
| 2013-10-29 | 1,053700 | +0,09% |
| 2013-10-28 | 1,052700 | -0,11% |
| 2013-10-25 | 1,053900 | -0,02% |
| 2013-10-24 | 1,054100 | +0,40% |
| 2013-10-22 | 1,049900 | +0,24% |
| 2013-10-21 | 1,047400 | +0,65% |
| 2013-10-18 | 1,040600 | +0,01% |
| 2013-10-17 | 1,040500 | +0,13% |
| 2013-10-16 | 1,039200 | +0,08% |
| 2013-10-15 | 1,038400 | +0,02% |
| 2013-10-14 | 1,038200 | -0,11% |
| 2013-10-11 | 1,039300 | -0,07% |
| 2013-10-10 | 1,040000 | -0,05% |
| 2013-10-09 | 1,040500 | +0,01% |
| 2013-10-08 | 1,040400 | +0,11% |
| 2013-10-07 | 1,039300 | -0,09% |
| 2013-10-04 | 1,040200 | -0,01% |
| 2013-10-03 | 1,040300 | -0,26% |
| 2013-10-02 | 1,043000 | +0,08% |
| 2013-10-01 | 1,042200 | +0,19% |
| 2013-09-30 | 1,040200 | -0,06% |
| 2013-09-27 | 1,040800 | -0,10% |
| 2013-09-26 | 1,041800 | -0,03% |
| 2013-09-25 | 1,042100 | +0,21% |
| 2013-09-24 | 1,039900 | +0,16% |
| 2013-09-23 | 1,038200 | +0,23% |
| 2013-09-20 | 1,035800 | -0,21% |
| 2013-09-19 | 1,038000 | +0,30% |
| 2013-09-18 | 1,034900 | +0,05% |
| 2013-09-17 | 1,034400 | +0,07% |
| 2013-09-16 | 1,033700 | +0,33% |
| 2013-09-13 | 1,030300 | +0,14% |
| 2013-09-12 | 1,028900 | -0,04% |
| 2013-09-11 | 1,029300 | +0,37% |
| 2013-09-10 | 1,025500 | +0,11% |
| 2013-09-09 | 1,024400 | +0,09% |
| 2013-09-06 | 1,023500 | +0,05% |
| 2013-09-05 | 1,023000 | -0,22% |
| 2013-09-04 | 1,025300 | +0,17% |
| 2013-09-03 | 1,023600 | -0,01% |
| 2013-09-02 | 1,023700 | +0,04% |
| 2013-08-30 | 1,023300 | +0,13% |
| 2013-08-29 | 1,022000 | +0,15% |
| 2013-08-28 | 1,020500 | -0,39% |
| 2013-08-27 | 1,024500 | +0,01% |
| 2013-08-26 | 1,024400 | +0,04% |
| 2013-08-24 | 1,024000 | -0,45% |
| 2013-08-23 | 1,028600 | +0,12% |
| 2013-08-22 | 1,027400 | -0,31% |
| 2013-08-21 | 1,030600 | +0,24% |
| 2013-08-16 | 1,028100 | -0,47% |
| 2013-08-15 | 1,033000 | -0,05% |
| 2013-08-14 | 1,033500 | -0,08% |
| 2013-08-13 | 1,034300 | +0,01% |
| 2013-08-12 | 1,034200 | +0,15% |
| 2013-08-09 | 1,032600 | +0,01% |
| 2013-08-08 | 1,032500 | +0,00% |
| 2013-08-07 | 1,032500 | +0,04% |
| 2013-08-06 | 1,032100 | +0,08% |
| 2013-08-05 | 1,031300 | +0,13% |
| 2013-08-02 | 1,030000 | -0,15% |
| 2013-08-01 | 1,031500 | +0,79% |
| 2013-07-31 | 1,023400 | -0,81% |
| 2013-07-30 | 1,031800 | -0,22% |
| 2013-07-29 | 1,034100 | -0,33% |
| 2013-07-26 | 1,037500 | +0,04% |
| 2013-07-25 | 1,037100 | -0,06% |
| 2013-07-24 | 1,037700 | +0,22% |
| 2013-07-23 | 1,035400 | +0,17% |
| 2013-07-22 | 1,033600 | -0,12% |
| 2013-07-19 | 1,034800 | -0,22% |
| 2013-07-18 | 1,037100 | +0,00% |
| 2013-07-17 | 1,037100 | -0,05% |
| 2013-07-16 | 1,037600 | -0,01% |
| 2013-07-15 | 1,037700 | +0,36% |
| 2013-07-12 | 1,034000 | -0,05% |
| 2013-07-11 | 1,034500 | +0,15% |
| 2013-07-10 | 1,033000 | +0,00% |
| 2013-07-09 | 1,033000 | +0,16% |
| 2013-07-08 | 1,031400 | -0,15% |
| 2013-07-05 | 1,032900 | +0,21% |
| 2013-07-04 | 1,030700 | +0,48% |
| 2013-07-03 | 1,025800 | -0,19% |
| 2013-07-02 | 1,027800 | +0,30% |
| 2013-07-01 | 1,024700 | +0,68% |
| 2013-06-28 | 1,017800 | +0,14% |
| 2013-06-27 | 1,016400 | +0,42% |
| 2013-06-26 | 1,012100 | -0,26% |
| 2013-06-25 | 1,014700 | +0,80% |
| 2013-06-24 | 1,006600 | -1,03% |
| 2013-06-21 | 1,017100 | -0,26% |
| 2013-06-20 | 1,019800 | -0,65% |
| 2013-06-19 | 1,026500 | -0,06% |
| 2013-06-18 | 1,027100 | -0,03% |
| 2013-06-17 | 1,027400 | +0,04% |
| 2013-06-14 | 1,027000 | +0,09% |
| 2013-06-13 | 1,026100 | +0,21% |
| 2013-06-12 | 1,024000 | +0,17% |
| 2013-06-11 | 1,022300 | -0,88% |
| 2013-06-10 | 1,031400 | -0,68% |
| 2013-06-07 | 1,038500 | -0,39% |
| 2013-06-06 | 1,042600 | -0,57% |
| 2013-06-05 | 1,048600 | +0,03% |
| 2013-06-04 | 1,048300 | -0,18% |
| 2013-06-03 | 1,050200 | +0,02% |
| 2013-05-31 | 1,050000 | -0,07% |
| 2013-05-30 | 1,050700 | -0,49% |
| 2013-05-29 | 1,055900 | -0,01% |
| 2013-05-28 | 1,056000 | -0,33% |
| 2013-05-27 | 1,059500 | +0,23% |
| 2013-05-24 | 1,057100 | +0,09% |
| 2013-05-23 | 1,056200 | -0,23% |
| 2013-05-22 | 1,058600 | -0,03% |
| 2013-05-21 | 1,058900 | +0,24% |
| 2013-05-17 | 1,056400 | -0,13% |
| 2013-05-16 | 1,057800 | +0,00% |
| 2013-05-15 | 1,057800 | +0,20% |
| 2013-05-14 | 1,055700 | +0,61% |
| 2013-05-13 | 1,049300 | -0,06% |
| 2013-05-10 | 1,049900 | +0,78% |
| 2013-05-09 | 1,041800 | -0,61% |
| 2013-05-08 | 1,048200 | +0,23% |
| 2013-05-07 | 1,045800 | -0,20% |
| 2013-05-06 | 1,047900 | +0,04% |
| 2013-05-03 | 1,047500 | +0,12% |
| 2013-05-02 | 1,046200 | +0,17% |
| 2013-04-30 | 1,044400 | +0,14% |
| 2013-04-29 | 1,042900 | -0,07% |
| 2013-04-26 | 1,043600 | +0,36% |
| 2013-04-25 | 1,039900 | +0,13% |
| 2013-04-24 | 1,038600 | -0,48% |
| 2013-04-23 | 1,043600 | +0,23% |
| 2013-04-22 | 1,041200 | +0,03% |
| 2013-04-19 | 1,040900 | -0,33% |
| 2013-04-18 | 1,044300 | +0,33% |
| 2013-04-17 | 1,040900 | +0,03% |
| 2013-04-16 | 1,040600 | -0,01% |
| 2013-04-15 | 1,040700 | +0,04% |
| 2013-04-12 | 1,040300 | +0,15% |
| 2013-04-11 | 1,038700 | +0,03% |
| 2013-04-10 | 1,038400 | -0,14% |
| 2013-04-09 | 1,039900 | +0,12% |
| 2013-04-08 | 1,038700 | +1,10% |
| 2013-04-05 | 1,027400 | -0,78% |
| 2013-04-04 | 1,035500 | +0,47% |
| 2013-04-03 | 1,030700 | +0,19% |
| 2013-04-02 | 1,028700 | +0,13% |
| 2013-03-29 | 1,027400 | -0,07% |
| 2013-03-28 | 1,028100 | -0,02% |
| 2013-03-27 | 1,028300 | +0,27% |
| 2013-03-26 | 1,025500 | +0,31% |
| 2013-03-25 | 1,022300 | +0,03% |
| 2013-03-22 | 1,022000 | +0,02% |
| 2013-03-21 | 1,021800 | +0,23% |
| 2013-03-20 | 1,019500 | -0,16% |
| 2013-03-19 | 1,021100 | -0,01% |
| 2013-03-18 | 1,021200 | +0,13% |
| 2013-03-14 | 1,019900 | +0,06% |
| 2013-03-13 | 1,019300 | -0,04% |
| 2013-03-12 | 1,019700 | +0,13% |
| 2013-03-11 | 1,018400 | -0,22% |
| 2013-03-08 | 1,020600 | +0,26% |
| 2013-03-07 | 1,018000 | +0,13% |
| 2013-03-06 | 1,016700 | +0,35% |
| 2013-03-05 | 1,013200 | +0,13% |
| 2013-03-04 | 1,011900 | -0,19% |
| 2013-03-01 | 1,013800 | +0,10% |
| 2013-02-28 | 1,012800 | +0,19% |
| 2013-02-27 | 1,010900 | +0,00% |
| 2013-02-26 | 1,010900 | -0,09% |
| 2013-02-25 | 1,011800 | +0,05% |
| 2013-02-22 | 1,011300 | +0,16% |
| 2013-02-21 | 1,009700 | +0,00% |
| 2013-02-20 | 1,009700 | -0,02% |
| 2013-02-19 | 1,009900 | +0,28% |
| 2013-02-18 | 1,007100 | +0,17% |
| 2013-02-15 | 1,005400 | -0,13% |
| 2013-02-14 | 1,006700 | +0,14% |
| 2013-02-13 | 1,005300 | -0,01% |
| 2013-02-12 | 1,005400 | +0,11% |
| 2013-02-11 | 1,004300 | +0,22% |
| 2013-02-08 | 1,002100 | -0,12% |
| 2013-02-07 | 1,003300 | +0,18% |
| 2013-02-06 | 1,001500 | -0,19% |
| 2013-02-05 | 1,003400 | -0,06% |
| 2013-02-04 | 1,004000 | +0,02% |
| 2013-02-01 | 1,003800 | +0,01% |
| 2013-01-31 | 1,003700 | +0,14% |
| 2013-01-30 | 1,002300 | +0,36% |
| 2013-01-29 | 0,998700 | -0,06% |
| 2013-01-28 | 0,999300 | +0,03% |
| 2013-01-25 | 0,999000 | -0,18% |
| 2013-01-24 | 1,000800 | +0,16% |
| 2013-01-22 | 0,999200 | -0,17% |
| 2013-01-21 | 1,000900 | +0,32% |
| 2013-01-18 | 0,997700 | -0,07% |
| 2013-01-17 | 0,998400 | +0,06% |
| 2013-01-16 | 0,997800 | +0,01% |
| 2013-01-15 | 0,997700 | +0,22% |
| 2013-01-14 | 0,995500 | -0,74% |
| 2013-01-10 | 1,002900 | -0,03% |
| 2013-01-09 | 1,003200 | -0,04% |
| 2013-01-08 | 1,003600 | +0,01% |
| 2013-01-07 | 1,003500 | – |