Aktuális árfolyam
0,8878
2009-05-15
Eszközérték
1.624 M
Forint
Hozam (Összes)
-11,22%
Évesített hozam (CAGR)
-3,60%
Maximum ár
1,2306
Minimum ár
0,7734
Volatilitás
15,38%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-05-15 | 0,887784 | -0,03% |
| 2009-05-14 | 0,888074 | +0,94% |
| 2009-05-13 | 0,879829 | +0,07% |
| 2009-05-12 | 0,879186 | +0,24% |
| 2009-05-11 | 0,877038 | +0,28% |
| 2009-05-08 | 0,874570 | -0,20% |
| 2009-05-07 | 0,876295 | -0,42% |
| 2009-05-06 | 0,880013 | +0,09% |
| 2009-05-05 | 0,879202 | -0,43% |
| 2009-05-04 | 0,883039 | +0,50% |
| 2009-04-30 | 0,878627 | -0,57% |
| 2009-04-29 | 0,883673 | -0,46% |
| 2009-04-28 | 0,887771 | +0,24% |
| 2009-04-27 | 0,885637 | -0,11% |
| 2009-04-24 | 0,886577 | +0,18% |
| 2009-04-23 | 0,884992 | -0,14% |
| 2009-04-22 | 0,886259 | -0,08% |
| 2009-04-21 | 0,886982 | +0,13% |
| 2009-04-20 | 0,885834 | +0,60% |
| 2009-04-17 | 0,880545 | +0,39% |
| 2009-04-16 | 0,877163 | +0,34% |
| 2009-04-15 | 0,874172 | +0,03% |
| 2009-04-14 | 0,873888 | +0,38% |
| 2009-04-10 | 0,870615 | -0,97% |
| 2009-04-08 | 0,879118 | -0,06% |
| 2009-04-07 | 0,879674 | +0,39% |
| 2009-04-06 | 0,876270 | -0,20% |
| 2009-04-03 | 0,878023 | -0,06% |
| 2009-04-02 | 0,878549 | +0,05% |
| 2009-04-01 | 0,878148 | +0,42% |
| 2009-03-31 | 0,874438 | -0,36% |
| 2009-03-30 | 0,877627 | +0,30% |
| 2009-03-27 | 0,875024 | +0,02% |
| 2009-03-26 | 0,874835 | -0,43% |
| 2009-03-25 | 0,878633 | +0,09% |
| 2009-03-24 | 0,877870 | +0,27% |
| 2009-03-23 | 0,875539 | +0,04% |
| 2009-03-20 | 0,875179 | +0,66% |
| 2009-03-19 | 0,869407 | -0,20% |
| 2009-03-18 | 0,871109 | +0,02% |
| 2009-03-17 | 0,870949 | +0,00% |
| 2009-03-16 | 0,870943 | +1,11% |
| 2009-03-13 | 0,861377 | +0,03% |
| 2009-03-12 | 0,861116 | +0,81% |
| 2009-03-11 | 0,854173 | -0,51% |
| 2009-03-10 | 0,858550 | -0,80% |
| 2009-03-06 | 0,865445 | -0,41% |
| 2009-03-05 | 0,869022 | -0,14% |
| 2009-03-04 | 0,870283 | -0,17% |
| 2009-03-03 | 0,871741 | -0,09% |
| 2009-03-02 | 0,872485 | +0,86% |
| 2009-02-27 | 0,865033 | +0,38% |
| 2009-02-26 | 0,861786 | -0,13% |
| 2009-02-25 | 0,862936 | +0,23% |
| 2009-02-24 | 0,860992 | -0,17% |
| 2009-02-23 | 0,862424 | -0,66% |
| 2009-02-20 | 0,868185 | -0,22% |
| 2009-02-18 | 0,870101 | -0,65% |
| 2009-02-17 | 0,875800 | -0,55% |
| 2009-02-16 | 0,880651 | -0,48% |
| 2009-02-13 | 0,884920 | -0,06% |
| 2009-02-12 | 0,885468 | +0,38% |
| 2009-02-11 | 0,882137 | +0,12% |
| 2009-02-10 | 0,881037 | +0,58% |
| 2009-02-09 | 0,875916 | +0,48% |
| 2009-02-06 | 0,871750 | -1,40% |
| 2009-02-05 | 0,884172 | -0,38% |
| 2009-02-04 | 0,887577 | -1,00% |
| 2009-02-03 | 0,896514 | +0,45% |
| 2009-02-02 | 0,892463 | +0,53% |
| 2009-01-30 | 0,887783 | +0,05% |
| 2009-01-29 | 0,887366 | -0,18% |
| 2009-01-28 | 0,889007 | +0,05% |
| 2009-01-27 | 0,888566 | -0,23% |
| 2009-01-26 | 0,890624 | +0,00% |
| 2009-01-23 | 0,890622 | -0,12% |
| 2009-01-22 | 0,891699 | +0,19% |
| 2009-01-21 | 0,890041 | -0,07% |
| 2009-01-20 | 0,890682 | +0,32% |
| 2009-01-19 | 0,887837 | +0,38% |
| 2009-01-16 | 0,884469 | +0,15% |
| 2009-01-15 | 0,883144 | +0,49% |
| 2009-01-14 | 0,878812 | -0,42% |
| 2009-01-13 | 0,882537 | +0,23% |
| 2009-01-12 | 0,880536 | +0,36% |
| 2009-01-09 | 0,877399 | +0,55% |
| 2009-01-08 | 0,872570 | +0,31% |
| 2009-01-07 | 0,869899 | +0,29% |
| 2009-01-06 | 0,867357 | +0,04% |
| 2009-01-05 | 0,867032 | +0,31% |
| 2008-12-31 | 0,864358 | -0,09% |
| 2008-12-30 | 0,865173 | -0,27% |
| 2008-12-29 | 0,867476 | +0,09% |
| 2008-12-23 | 0,866702 | -1,45% |
| 2008-12-22 | 0,879457 | +0,04% |
| 2008-12-19 | 0,879067 | +1,53% |
| 2008-12-18 | 0,865850 | -0,08% |
| 2008-12-17 | 0,866562 | +0,32% |
| 2008-12-16 | 0,863771 | -0,01% |
| 2008-12-15 | 0,863884 | -1,27% |
| 2008-12-12 | 0,875011 | -0,38% |
| 2008-12-11 | 0,878305 | +2,10% |
| 2008-12-10 | 0,860203 | -0,05% |
| 2008-12-09 | 0,860624 | +0,98% |
| 2008-12-08 | 0,852311 | +0,17% |
| 2008-12-05 | 0,850893 | -0,46% |
| 2008-12-04 | 0,854837 | +2,75% |
| 2008-12-03 | 0,831953 | +0,17% |
| 2008-12-02 | 0,830539 | -0,28% |
| 2008-12-01 | 0,832882 | +0,18% |
| 2008-11-28 | 0,831351 | +0,46% |
| 2008-11-27 | 0,827578 | +2,01% |
| 2008-11-26 | 0,811252 | +0,56% |
| 2008-11-25 | 0,806744 | +0,67% |
| 2008-11-24 | 0,801366 | +0,13% |
| 2008-11-21 | 0,800364 | +0,64% |
| 2008-11-20 | 0,795284 | -0,51% |
| 2008-11-19 | 0,799367 | -0,52% |
| 2008-11-18 | 0,803573 | -1,25% |
| 2008-11-17 | 0,813737 | +0,28% |
| 2008-11-14 | 0,811496 | +1,52% |
| 2008-11-13 | 0,799366 | -1,27% |
| 2008-11-12 | 0,809668 | -2,22% |
| 2008-11-11 | 0,828034 | -0,72% |
| 2008-11-10 | 0,834059 | -1,56% |
| 2008-11-07 | 0,847262 | -1,55% |
| 2008-11-06 | 0,860644 | -0,23% |
| 2008-11-05 | 0,862622 | +3,49% |
| 2008-11-04 | 0,833503 | +0,42% |
| 2008-11-03 | 0,830038 | -1,07% |
| 2008-10-31 | 0,838989 | -0,12% |
| 2008-10-30 | 0,839987 | +2,10% |
| 2008-10-29 | 0,822710 | +2,02% |
| 2008-10-28 | 0,806439 | +4,28% |
| 2008-10-27 | 0,773354 | -6,05% |
| 2008-10-22 | 0,823172 | -2,76% |
| 2008-10-21 | 0,846494 | -1,15% |
| 2008-10-20 | 0,856345 | +1,08% |
| 2008-10-17 | 0,847202 | +0,52% |
| 2008-10-16 | 0,842791 | -1,48% |
| 2008-10-15 | 0,855432 | -8,13% |
| 2008-10-14 | 0,931099 | +5,07% |
| 2008-10-13 | 0,886133 | +5,88% |
| 2008-10-10 | 0,836922 | -8,99% |
| 2008-10-09 | 0,919620 | -2,43% |
| 2008-10-08 | 0,942565 | -2,56% |
| 2008-10-07 | 0,967323 | -1,99% |
| 2008-10-06 | 0,987003 | -5,63% |
| 2008-10-03 | 1,045846 | +1,50% |
| 2008-10-02 | 1,030424 | -0,58% |
| 2008-10-01 | 1,036392 | +0,88% |
| 2008-09-30 | 1,027310 | -1,19% |
| 2008-09-29 | 1,039682 | -5,57% |
| 2008-09-26 | 1,101060 | -0,17% |
| 2008-09-25 | 1,102969 | +1,04% |
| 2008-09-24 | 1,091637 | +0,32% |
| 2008-09-23 | 1,088177 | -0,75% |
| 2008-09-22 | 1,096412 | -0,48% |
| 2008-09-19 | 1,101658 | +3,81% |
| 2008-09-18 | 1,061220 | -4,91% |
| 2008-09-17 | 1,116029 | -2,31% |
| 2008-09-16 | 1,142385 | -2,72% |
| 2008-09-15 | 1,174379 | -0,73% |
| 2008-09-12 | 1,182983 | -0,09% |
| 2008-09-11 | 1,184022 | -0,82% |
| 2008-09-10 | 1,193764 | -0,37% |
| 2008-09-09 | 1,198198 | +0,15% |
| 2008-09-08 | 1,196453 | +0,79% |
| 2008-09-05 | 1,187059 | -1,00% |
| 2008-09-04 | 1,199097 | -0,43% |
| 2008-09-03 | 1,204285 | -0,57% |
| 2008-09-02 | 1,211148 | +0,25% |
| 2008-09-01 | 1,208123 | -0,30% |
| 2008-08-29 | 1,211701 | +0,90% |
| 2008-08-28 | 1,200893 | -0,31% |
| 2008-08-27 | 1,204677 | -0,82% |
| 2008-08-26 | 1,214615 | +0,18% |
| 2008-08-25 | 1,212435 | -0,19% |
| 2008-08-22 | 1,214799 | +0,49% |
| 2008-08-21 | 1,208902 | -0,59% |
| 2008-08-19 | 1,216028 | -1,04% |
| 2008-08-18 | 1,228780 | +0,16% |
| 2008-08-15 | 1,226871 | -0,13% |
| 2008-08-14 | 1,228437 | +0,02% |
| 2008-08-13 | 1,228156 | -0,20% |
| 2008-08-12 | 1,230600 | +0,21% |
| 2008-08-11 | 1,228027 | +0,35% |
| 2008-08-08 | 1,223687 | +0,92% |
| 2008-08-07 | 1,212547 | -0,68% |
| 2008-08-06 | 1,220862 | +0,39% |
| 2008-08-05 | 1,216107 | +1,64% |
| 2008-08-04 | 1,196457 | +0,37% |
| 2008-08-01 | 1,192000 | +0,04% |
| 2008-07-31 | 1,191481 | +0,42% |
| 2008-07-30 | 1,186547 | +0,30% |
| 2008-07-29 | 1,183021 | -0,05% |
| 2008-07-28 | 1,183656 | -0,41% |
| 2008-07-25 | 1,188525 | -1,68% |
| 2008-07-24 | 1,208878 | +0,17% |
| 2008-07-23 | 1,206806 | +1,40% |
| 2008-07-22 | 1,190192 | -0,02% |
| 2008-07-21 | 1,190386 | +0,82% |
| 2008-07-18 | 1,180717 | +0,31% |
| 2008-07-17 | 1,177059 | +1,08% |
| 2008-07-16 | 1,164471 | +0,29% |
| 2008-07-15 | 1,161119 | -0,63% |
| 2008-07-14 | 1,168460 | -0,13% |
| 2008-07-11 | 1,169942 | -0,79% |
| 2008-07-10 | 1,179273 | -1,35% |
| 2008-07-09 | 1,195422 | +0,58% |
| 2008-07-08 | 1,188543 | +0,33% |
| 2008-07-07 | 1,184672 | -0,10% |
| 2008-07-04 | 1,185852 | -0,12% |
| 2008-07-03 | 1,187276 | +0,71% |
| 2008-07-02 | 1,178924 | +0,22% |
| 2008-07-01 | 1,176309 | -0,40% |
| 2008-06-30 | 1,181070 | +0,27% |
| 2008-06-27 | 1,177919 | -0,16% |
| 2008-06-26 | 1,179822 | +0,27% |
| 2008-06-25 | 1,176619 | -0,73% |
| 2008-06-24 | 1,185271 | +0,31% |
| 2008-06-23 | 1,181589 | +0,12% |
| 2008-06-20 | 1,180203 | +0,40% |
| 2008-06-19 | 1,175443 | -0,38% |
| 2008-06-18 | 1,179956 | +0,46% |
| 2008-06-17 | 1,174528 | -0,39% |
| 2008-06-16 | 1,179123 | -0,16% |
| 2008-06-13 | 1,180999 | +0,03% |
| 2008-06-12 | 1,180610 | +0,22% |
| 2008-06-11 | 1,177999 | +1,03% |
| 2008-06-10 | 1,166011 | +0,01% |
| 2008-06-09 | 1,165896 | -0,25% |
| 2008-06-06 | 1,168832 | -1,40% |
| 2008-06-05 | 1,185446 | -0,88% |
| 2008-06-04 | 1,195980 | +0,20% |
| 2008-06-03 | 1,193572 | -0,23% |
| 2008-06-02 | 1,196347 | +0,66% |
| 2008-05-30 | 1,188482 | +0,17% |
| 2008-05-29 | 1,186446 | +0,38% |
| 2008-05-28 | 1,181910 | -0,08% |
| 2008-05-27 | 1,182848 | -0,18% |
| 2008-05-26 | 1,184976 | -0,39% |
| 2008-05-23 | 1,189645 | +0,23% |
| 2008-05-22 | 1,186973 | -0,43% |
| 2008-05-21 | 1,192094 | -0,39% |
| 2008-05-20 | 1,196817 | -0,81% |
| 2008-05-19 | 1,206606 | +0,13% |
| 2008-05-16 | 1,205086 | -0,45% |
| 2008-05-15 | 1,210509 | -0,21% |
| 2008-05-14 | 1,213056 | +0,23% |
| 2008-05-13 | 1,210234 | -0,41% |
| 2008-05-09 | 1,215228 | -0,41% |
| 2008-05-08 | 1,220182 | -0,56% |
| 2008-05-07 | 1,227062 | +0,56% |
| 2008-05-06 | 1,220257 | -0,51% |
| 2008-05-05 | 1,226551 | +0,58% |
| 2008-04-30 | 1,219493 | +0,61% |
| 2008-04-29 | 1,212102 | -0,06% |
| 2008-04-28 | 1,212781 | -0,07% |
| 2008-04-25 | 1,213633 | +1,09% |
| 2008-04-24 | 1,200519 | +1,00% |
| 2008-04-23 | 1,188606 | +0,51% |
| 2008-04-22 | 1,182605 | -1,31% |
| 2008-04-21 | 1,198281 | -0,86% |
| 2008-04-18 | 1,208695 | +1,13% |
| 2008-04-17 | 1,195219 | +0,23% |
| 2008-04-16 | 1,192442 | +1,16% |
| 2008-04-15 | 1,178788 | +0,34% |
| 2008-04-14 | 1,174820 | -0,66% |
| 2008-04-11 | 1,182657 | -0,89% |
| 2008-04-10 | 1,193274 | +0,51% |
| 2008-04-09 | 1,187194 | -1,03% |
| 2008-04-08 | 1,199519 | -0,84% |
| 2008-04-07 | 1,209715 | +0,78% |
| 2008-04-04 | 1,200396 | +0,46% |
| 2008-04-03 | 1,194841 | -1,01% |
| 2008-04-02 | 1,207002 | +0,92% |
| 2008-04-01 | 1,195974 | +2,88% |
| 2008-03-31 | 1,162477 | -0,40% |
| 2008-03-28 | 1,167180 | +0,42% |
| 2008-03-27 | 1,162354 | +0,79% |
| 2008-03-26 | 1,153261 | -1,43% |
| 2008-03-25 | 1,170017 | +2,86% |
| 2008-03-21 | 1,137438 | +0,18% |
| 2008-03-20 | 1,135419 | +0,81% |
| 2008-03-19 | 1,126283 | -0,20% |
| 2008-03-18 | 1,128537 | +2,09% |
| 2008-03-17 | 1,105401 | -1,94% |
| 2008-03-14 | 1,127310 | -0,53% |
| 2008-03-13 | 1,133356 | -1,15% |
| 2008-03-12 | 1,146544 | -0,03% |
| 2008-03-11 | 1,146833 | +0,80% |
| 2008-03-10 | 1,137743 | -0,73% |
| 2008-03-07 | 1,146067 | -0,59% |
| 2008-03-06 | 1,152873 | -2,04% |
| 2008-03-05 | 1,176844 | +1,58% |
| 2008-03-04 | 1,158491 | -1,04% |
| 2008-03-03 | 1,170664 | -1,01% |
| 2008-02-29 | 1,182570 | -0,64% |
| 2008-02-28 | 1,190193 | -0,68% |
| 2008-02-27 | 1,198308 | -0,48% |
| 2008-02-26 | 1,204049 | +0,53% |
| 2008-02-25 | 1,197748 | +1,10% |
| 2008-02-22 | 1,184666 | -0,94% |
| 2008-02-21 | 1,195855 | +0,11% |
| 2008-02-20 | 1,194487 | +0,02% |
| 2008-02-19 | 1,194306 | -0,33% |
| 2008-02-18 | 1,198283 | +0,79% |
| 2008-02-15 | 1,188910 | -0,77% |
| 2008-02-14 | 1,198080 | -0,59% |
| 2008-02-13 | 1,205225 | +0,11% |
| 2008-02-12 | 1,203945 | +1,68% |
| 2008-02-11 | 1,184048 | -1,36% |
| 2008-02-08 | 1,200369 | -0,36% |
| 2008-02-07 | 1,204676 | -0,20% |
| 2008-02-06 | 1,207136 | +0,30% |
| 2008-02-05 | 1,203557 | -1,08% |
| 2008-02-04 | 1,216693 | -0,62% |
| 2008-02-01 | 1,224269 | +1,54% |
| 2008-01-31 | 1,205659 | -0,28% |
| 2008-01-30 | 1,209068 | +0,98% |
| 2008-01-29 | 1,197293 | +0,64% |
| 2008-01-28 | 1,189625 | +0,29% |
| 2008-01-25 | 1,186211 | -0,75% |
| 2008-01-24 | 1,195183 | +2,62% |
| 2008-01-23 | 1,164616 | -1,79% |
| 2008-01-22 | 1,185839 | +0,11% |
| 2008-01-21 | 1,184526 | -0,53% |
| 2008-01-18 | 1,190870 | -0,09% |
| 2008-01-17 | 1,191991 | -0,21% |
| 2008-01-16 | 1,194518 | +0,32% |
| 2008-01-14 | 1,190651 | -0,11% |
| 2008-01-11 | 1,192001 | +0,07% |
| 2008-01-10 | 1,191112 | -0,17% |
| 2008-01-09 | 1,193138 | +0,04% |
| 2008-01-08 | 1,192639 | +0,02% |
| 2008-01-07 | 1,192385 | +0,09% |
| 2008-01-04 | 1,191325 | 0,00% |
| 2008-01-03 | 1,191381 | +0,05% |
| 2008-01-02 | 1,190769 | +0,01% |
| 2007-12-28 | 1,190651 | -0,16% |
| 2007-12-27 | 1,192533 | -0,41% |
| 2007-12-21 | 1,197492 | +0,27% |
| 2007-12-20 | 1,194284 | +0,13% |
| 2007-12-19 | 1,192726 | +0,05% |
| 2007-12-18 | 1,192151 | -0,13% |
| 2007-12-17 | 1,193666 | +0,07% |
| 2007-12-14 | 1,192882 | +0,60% |
| 2007-12-13 | 1,185806 | +0,10% |
| 2007-12-12 | 1,184585 | -0,14% |
| 2007-12-11 | 1,186207 | +0,15% |
| 2007-12-10 | 1,184406 | +0,26% |
| 2007-12-07 | 1,181341 | +0,03% |
| 2007-12-06 | 1,180937 | +0,21% |
| 2007-12-05 | 1,178425 | +1,21% |
| 2007-12-04 | 1,164344 | -0,88% |
| 2007-12-03 | 1,174687 | +0,15% |
| 2007-11-30 | 1,172935 | +1,15% |
| 2007-11-29 | 1,159630 | +0,40% |
| 2007-11-28 | 1,155019 | -0,71% |
| 2007-11-27 | 1,163320 | -1,40% |
| 2007-11-26 | 1,179803 | +0,62% |
| 2007-11-23 | 1,172512 | +0,18% |
| 2007-11-22 | 1,170433 | -0,06% |
| 2007-11-21 | 1,171159 | -0,40% |
| 2007-11-20 | 1,175874 | -0,42% |
| 2007-11-19 | 1,180786 | -0,94% |
| 2007-11-16 | 1,191950 | -0,26% |
| 2007-11-15 | 1,195096 | -0,80% |
| 2007-11-14 | 1,204788 | +0,92% |
| 2007-11-13 | 1,193848 | +1,68% |
| 2007-11-12 | 1,174172 | -0,42% |
| 2007-11-09 | 1,179163 | -0,46% |
| 2007-11-08 | 1,184575 | -1,30% |
| 2007-11-07 | 1,200126 | -0,93% |
| 2007-11-06 | 1,211433 | +0,54% |
| 2007-11-05 | 1,204904 | -0,60% |
| 2007-10-31 | 1,212190 | +0,96% |
| 2007-10-30 | 1,200686 | +0,03% |
| 2007-10-29 | 1,200276 | +0,26% |
| 2007-10-26 | 1,197192 | +0,07% |
| 2007-10-25 | 1,196391 | +0,58% |
| 2007-10-24 | 1,189455 | -0,69% |
| 2007-10-19 | 1,197741 | -0,17% |
| 2007-10-18 | 1,199757 | +0,12% |
| 2007-10-17 | 1,198295 | +0,54% |
| 2007-10-16 | 1,191831 | +0,01% |
| 2007-10-15 | 1,191694 | -1,42% |
| 2007-10-12 | 1,208890 | -0,26% |
| 2007-10-11 | 1,212019 | +0,17% |
| 2007-10-10 | 1,209909 | -0,25% |
| 2007-10-09 | 1,212902 | +0,03% |
| 2007-10-08 | 1,212543 | +0,50% |
| 2007-10-05 | 1,206479 | +0,90% |
| 2007-10-04 | 1,195682 | +0,07% |
| 2007-10-03 | 1,194806 | +0,53% |
| 2007-10-02 | 1,188456 | +0,02% |
| 2007-10-01 | 1,188247 | +0,37% |
| 2007-09-28 | 1,183872 | -0,05% |
| 2007-09-27 | 1,184488 | +0,38% |
| 2007-09-26 | 1,179946 | +0,57% |
| 2007-09-25 | 1,173239 | -0,32% |
| 2007-09-24 | 1,176970 | -0,15% |
| 2007-09-21 | 1,178740 | +0,99% |
| 2007-09-20 | 1,167189 | -0,89% |
| 2007-09-19 | 1,177713 | +0,95% |
| 2007-09-18 | 1,166617 | +0,18% |
| 2007-09-17 | 1,164466 | -0,08% |
| 2007-09-14 | 1,165388 | -0,22% |
| 2007-09-13 | 1,167929 | -0,76% |
| 2007-09-12 | 1,176909 | -0,13% |
| 2007-09-11 | 1,178469 | -0,45% |
| 2007-09-10 | 1,183749 | -0,49% |
| 2007-09-07 | 1,189553 | +0,43% |
| 2007-09-06 | 1,184403 | -0,01% |
| 2007-09-05 | 1,184529 | +0,11% |
| 2007-09-04 | 1,183244 | -0,08% |
| 2007-09-03 | 1,184231 | -0,06% |
| 2007-08-31 | 1,184975 | -0,10% |
| 2007-08-30 | 1,186165 | +0,30% |
| 2007-08-29 | 1,182590 | -0,84% |
| 2007-08-28 | 1,192569 | +0,62% |
| 2007-08-27 | 1,185209 | +0,50% |
| 2007-08-24 | 1,179366 | -0,29% |
| 2007-08-23 | 1,182837 | -0,29% |
| 2007-08-22 | 1,186335 | -0,30% |
| 2007-08-21 | 1,189865 | +0,30% |
| 2007-08-17 | 1,186313 | -0,01% |
| 2007-08-16 | 1,186414 | +0,65% |
| 2007-08-15 | 1,178734 | +1,41% |
| 2007-08-14 | 1,162365 | +1,23% |
| 2007-08-13 | 1,148249 | +0,91% |
| 2007-08-10 | 1,137843 | -0,52% |
| 2007-08-09 | 1,143805 | +1,96% |
| 2007-08-08 | 1,121799 | -0,94% |
| 2007-08-07 | 1,132394 | +0,36% |
| 2007-08-06 | 1,128343 | -0,83% |
| 2007-08-03 | 1,137823 | -0,06% |
| 2007-08-02 | 1,138471 | -0,48% |
| 2007-08-01 | 1,143940 | -0,73% |
| 2007-07-31 | 1,152372 | +0,86% |
| 2007-07-30 | 1,142555 | -0,97% |
| 2007-07-27 | 1,153770 | +0,81% |
| 2007-07-26 | 1,144465 | +1,70% |
| 2007-07-25 | 1,125360 | +0,49% |
| 2007-07-24 | 1,119891 | +0,35% |
| 2007-07-23 | 1,116008 | +0,07% |
| 2007-07-20 | 1,115209 | -0,12% |
| 2007-07-19 | 1,116575 | +0,06% |
| 2007-07-18 | 1,115939 | +0,01% |
| 2007-07-17 | 1,115828 | +0,12% |
| 2007-07-16 | 1,114529 | +0,13% |
| 2007-07-13 | 1,113040 | -0,04% |
| 2007-07-12 | 1,113476 | -0,05% |
| 2007-07-11 | 1,114029 | +0,14% |
| 2007-07-10 | 1,112523 | -0,17% |
| 2007-07-09 | 1,114401 | +0,18% |
| 2007-07-06 | 1,112348 | -0,51% |
| 2007-07-05 | 1,118001 | +0,11% |
| 2007-07-04 | 1,116774 | -0,44% |
| 2007-07-03 | 1,121729 | +0,66% |
| 2007-07-02 | 1,114357 | -0,64% |
| 2007-06-29 | 1,121503 | -0,43% |
| 2007-06-28 | 1,126368 | +0,23% |
| 2007-06-27 | 1,123794 | -0,14% |
| 2007-06-26 | 1,125330 | +0,26% |
| 2007-06-25 | 1,122359 | -0,09% |
| 2007-06-22 | 1,123376 | -0,70% |
| 2007-06-21 | 1,131328 | +0,09% |
| 2007-06-20 | 1,130302 | +0,25% |
| 2007-06-19 | 1,127453 | 0,00% |
| 2007-06-18 | 1,127484 | -0,25% |
| 2007-06-15 | 1,130324 | -0,53% |
| 2007-06-14 | 1,136325 | +0,06% |
| 2007-06-13 | 1,135602 | -0,66% |
| 2007-06-12 | 1,143108 | +1,22% |
| 2007-06-11 | 1,129321 | +0,45% |
| 2007-06-08 | 1,124233 | +0,24% |
| 2007-06-07 | 1,121562 | +0,49% |
| 2007-06-06 | 1,116135 | +0,37% |
| 2007-06-05 | 1,112017 | -0,35% |
| 2007-06-04 | 1,115948 | -0,63% |
| 2007-06-01 | 1,123045 | +0,13% |
| 2007-05-31 | 1,121580 | -0,09% |
| 2007-05-30 | 1,122573 | +0,12% |
| 2007-05-29 | 1,121268 | -0,10% |
| 2007-05-25 | 1,122389 | -0,25% |
| 2007-05-24 | 1,125176 | +0,39% |
| 2007-05-23 | 1,120782 | +0,03% |
| 2007-05-22 | 1,120479 | +0,56% |
| 2007-05-21 | 1,114209 | +0,40% |
| 2007-05-18 | 1,109766 | -0,68% |
| 2007-05-17 | 1,117341 | -0,41% |
| 2007-05-16 | 1,121917 | +0,75% |
| 2007-05-15 | 1,113604 | -0,84% |
| 2007-05-14 | 1,122985 | -0,29% |
| 2007-05-11 | 1,126252 | -0,66% |
| 2007-05-10 | 1,133746 | +1,06% |
| 2007-05-09 | 1,121863 | +0,19% |
| 2007-05-08 | 1,119694 | +0,52% |
| 2007-05-07 | 1,113939 | -0,42% |
| 2007-05-04 | 1,118647 | -0,16% |
| 2007-05-03 | 1,120491 | +0,30% |
| 2007-05-02 | 1,117099 | -0,84% |
| 2007-04-27 | 1,126573 | -0,90% |
| 2007-04-26 | 1,136787 | +0,55% |
| 2007-04-25 | 1,130536 | -0,57% |
| 2007-04-24 | 1,136972 | -0,27% |
| 2007-04-23 | 1,140037 | -0,07% |
| 2007-04-20 | 1,140878 | -0,30% |
| 2007-04-19 | 1,144256 | +0,32% |
| 2007-04-18 | 1,140655 | -0,31% |
| 2007-04-17 | 1,144228 | +0,13% |
| 2007-04-16 | 1,142782 | -0,56% |
| 2007-04-13 | 1,149261 | +0,15% |
| 2007-04-12 | 1,147562 | -0,37% |
| 2007-04-11 | 1,151837 | -0,07% |
| 2007-04-10 | 1,152675 | -0,27% |
| 2007-04-06 | 1,155792 | +0,08% |
| 2007-04-05 | 1,154906 | -0,28% |
| 2007-04-04 | 1,158196 | -0,24% |
| 2007-04-03 | 1,161000 | +0,15% |
| 2007-04-02 | 1,159316 | +0,08% |
| 2007-03-30 | 1,158401 | -0,25% |
| 2007-03-29 | 1,161252 | +0,01% |
| 2007-03-28 | 1,161189 | +0,35% |
| 2007-03-27 | 1,157088 | -0,23% |
| 2007-03-26 | 1,159717 | -0,29% |
| 2007-03-23 | 1,163083 | +0,38% |
| 2007-03-22 | 1,158663 | +0,67% |
| 2007-03-21 | 1,150924 | -0,89% |
| 2007-03-20 | 1,161313 | -0,87% |
| 2007-03-19 | 1,171472 | +0,09% |
| 2007-03-14 | 1,170475 | -0,43% |
| 2007-03-13 | 1,175583 | +0,41% |
| 2007-03-12 | 1,170819 | -0,26% |
| 2007-03-09 | 1,173829 | -0,27% |
| 2007-03-08 | 1,177010 | +0,31% |
| 2007-03-07 | 1,173334 | +0,03% |
| 2007-03-06 | 1,172925 | -0,06% |
| 2007-03-05 | 1,173580 | +1,15% |
| 2007-03-02 | 1,160248 | +0,48% |
| 2007-03-01 | 1,154716 | +1,14% |
| 2007-02-28 | 1,141669 | -0,08% |
| 2007-02-27 | 1,142617 | +0,23% |
| 2007-02-26 | 1,140009 | +0,22% |
| 2007-02-23 | 1,137508 | -0,43% |
| 2007-02-22 | 1,142370 | +0,15% |
| 2007-02-21 | 1,140671 | -0,54% |
| 2007-02-20 | 1,146808 | +0,35% |
| 2007-02-19 | 1,142818 | +0,26% |
| 2007-02-16 | 1,139891 | +0,15% |
| 2007-02-15 | 1,138182 | +0,10% |
| 2007-02-14 | 1,137052 | -0,57% |
| 2007-02-13 | 1,143557 | -0,82% |
| 2007-02-12 | 1,152983 | +0,28% |
| 2007-02-09 | 1,149806 | +0,29% |
| 2007-02-08 | 1,146476 | -0,34% |
| 2007-02-07 | 1,150422 | -0,30% |
| 2007-02-06 | 1,153927 | -0,19% |
| 2007-02-05 | 1,156088 | +1,10% |
| 2007-02-02 | 1,143522 | +0,27% |
| 2007-02-01 | 1,140406 | +0,87% |
| 2007-01-31 | 1,130572 | -0,24% |
| 2007-01-30 | 1,133288 | -0,45% |
| 2007-01-29 | 1,138419 | -0,14% |
| 2007-01-26 | 1,140035 | -0,46% |
| 2007-01-25 | 1,145246 | 0,00% |
| 2007-01-24 | 1,145289 | +0,68% |
| 2007-01-23 | 1,137574 | -0,80% |
| 2007-01-22 | 1,146767 | +0,17% |
| 2007-01-19 | 1,144781 | +0,18% |
| 2007-01-18 | 1,142724 | +0,34% |
| 2007-01-17 | 1,138829 | -0,48% |
| 2007-01-16 | 1,144342 | +0,02% |
| 2007-01-15 | 1,144087 | +0,52% |
| 2007-01-12 | 1,138126 | +0,48% |
| 2007-01-11 | 1,132707 | +0,58% |
| 2007-01-10 | 1,126210 | -0,44% |
| 2007-01-09 | 1,131174 | +0,07% |
| 2007-01-08 | 1,130362 | +0,06% |
| 2007-01-05 | 1,129716 | +0,24% |
| 2007-01-04 | 1,127019 | +0,11% |
| 2007-01-03 | 1,125803 | +0,48% |
| 2007-01-02 | 1,120386 | +0,28% |
| 2006-12-29 | 1,117205 | +0,02% |
| 2006-12-28 | 1,116931 | +0,42% |
| 2006-12-27 | 1,112261 | +0,04% |
| 2006-12-22 | 1,111772 | -0,36% |
| 2006-12-21 | 1,115803 | -0,20% |
| 2006-12-20 | 1,118037 | +0,27% |
| 2006-12-19 | 1,115040 | -0,07% |
| 2006-12-18 | 1,115843 | -0,25% |
| 2006-12-15 | 1,118660 | +0,30% |
| 2006-12-14 | 1,115265 | +0,49% |
| 2006-12-13 | 1,109876 | +0,72% |
| 2006-12-12 | 1,101916 | +0,65% |
| 2006-12-11 | 1,094783 | +0,62% |
| 2006-12-08 | 1,088035 | +0,20% |
| 2006-12-07 | 1,085874 | +0,05% |
| 2006-12-06 | 1,085316 | +0,08% |
| 2006-12-05 | 1,084396 | -0,49% |
| 2006-12-04 | 1,089760 | +0,05% |
| 2006-12-01 | 1,089239 | +0,21% |
| 2006-11-30 | 1,087010 | +0,52% |
| 2006-11-29 | 1,081426 | +0,98% |
| 2006-11-28 | 1,070888 | +0,46% |
| 2006-11-27 | 1,065958 | +1,08% |
| 2006-11-24 | 1,054551 | -0,16% |
| 2006-11-23 | 1,056262 | -0,27% |
| 2006-11-22 | 1,059146 | -0,38% |
| 2006-11-21 | 1,063209 | -0,07% |
| 2006-11-20 | 1,064001 | -0,14% |
| 2006-11-17 | 1,065493 | -0,21% |
| 2006-11-16 | 1,067731 | +0,08% |
| 2006-11-15 | 1,066842 | +0,06% |
| 2006-11-14 | 1,066236 | 0,00% |
| 2006-11-13 | 1,066275 | -0,02% |
| 2006-11-10 | 1,066519 | -0,14% |
| 2006-11-09 | 1,068004 | -0,22% |
| 2006-11-08 | 1,070348 | +0,01% |
| 2006-11-07 | 1,070231 | -0,33% |
| 2006-11-06 | 1,073788 | +0,00% |
| 2006-11-03 | 1,073771 | +0,41% |
| 2006-11-02 | 1,069389 | -0,31% |
| 2006-10-31 | 1,072733 | -0,03% |
| 2006-10-30 | 1,073002 | +0,01% |
| 2006-10-27 | 1,072946 | -0,43% |
| 2006-10-26 | 1,077603 | -0,39% |
| 2006-10-25 | 1,081866 | +0,09% |
| 2006-10-24 | 1,080902 | +0,32% |
| 2006-10-20 | 1,077472 | +0,03% |
| 2006-10-19 | 1,077102 | +0,17% |
| 2006-10-18 | 1,075272 | +0,05% |
| 2006-10-17 | 1,074743 | -0,19% |
| 2006-10-16 | 1,076805 | +0,10% |
| 2006-10-13 | 1,075760 | +0,35% |
| 2006-10-12 | 1,072001 | -0,05% |
| 2006-10-11 | 1,072498 | +0,29% |
| 2006-10-10 | 1,069361 | +0,66% |
| 2006-10-09 | 1,062383 | +0,07% |
| 2006-10-06 | 1,061650 | +1,43% |
| 2006-10-05 | 1,046636 | +0,12% |
| 2006-10-04 | 1,045331 | +0,09% |
| 2006-10-03 | 1,044441 | +0,29% |
| 2006-10-02 | 1,041415 | -0,49% |
| 2006-09-29 | 1,046491 | +0,48% |
| 2006-09-28 | 1,041459 | +0,21% |
| 2006-09-27 | 1,039287 | +0,34% |
| 2006-09-26 | 1,035744 | +0,86% |
| 2006-09-25 | 1,026881 | +0,37% |
| 2006-09-22 | 1,023045 | +0,16% |
| 2006-09-21 | 1,021375 | -1,29% |
| 2006-09-20 | 1,034717 | -0,32% |
| 2006-09-19 | 1,038072 | -0,12% |
| 2006-09-18 | 1,039303 | +0,30% |
| 2006-09-15 | 1,036148 | +0,21% |
| 2006-09-14 | 1,033997 | -0,03% |
| 2006-09-13 | 1,034351 | -0,20% |
| 2006-09-12 | 1,036435 | +0,39% |
| 2006-09-11 | 1,032417 | +0,56% |
| 2006-09-08 | 1,026646 | +0,71% |
| 2006-09-07 | 1,019451 | -0,20% |
| 2006-09-06 | 1,021456 | +0,63% |
| 2006-09-05 | 1,015047 | +0,31% |
| 2006-09-04 | 1,011923 | -0,90% |
| 2006-09-01 | 1,021097 | -0,22% |
| 2006-08-31 | 1,023377 | +0,41% |
| 2006-08-30 | 1,019248 | +0,27% |
| 2006-08-29 | 1,016456 | -0,70% |
| 2006-08-28 | 1,023656 | -0,13% |
| 2006-08-25 | 1,025021 | +0,79% |
| 2006-08-24 | 1,017005 | +0,27% |
| 2006-08-23 | 1,014229 | 0,00% |
| 2006-08-22 | 1,014264 | +0,70% |
| 2006-08-21 | 1,007229 | +0,08% |
| 2006-08-18 | 1,006396 | -0,17% |
| 2006-08-17 | 1,008069 | +0,21% |
| 2006-08-16 | 1,005930 | -0,10% |
| 2006-08-15 | 1,006913 | -0,59% |
| 2006-08-14 | 1,012855 | +0,22% |
| 2006-08-11 | 1,010597 | +1,42% |
| 2006-08-10 | 0,996477 | -0,12% |
| 2006-08-09 | 0,997681 | +0,35% |
| 2006-08-08 | 0,994219 | -0,04% |
| 2006-08-07 | 0,994584 | +1,01% |
| 2006-08-04 | 0,984623 | -0,30% |
| 2006-08-03 | 0,987629 | +0,70% |
| 2006-08-02 | 0,980729 | +0,42% |
| 2006-08-01 | 0,976620 | -0,18% |
| 2006-07-31 | 0,978411 | -0,05% |
| 2006-07-28 | 0,978935 | -0,89% |
| 2006-07-27 | 0,987697 | -0,24% |
| 2006-07-26 | 0,990099 | -0,44% |
| 2006-07-25 | 0,994472 | +1,03% |
| 2006-07-24 | 0,984320 | +0,63% |
| 2006-07-21 | 0,978202 | -0,96% |
| 2006-07-20 | 0,987658 | +0,32% |
| 2006-07-19 | 0,984529 | +0,17% |
| 2006-07-18 | 0,982860 | +0,62% |
| 2006-07-17 | 0,976772 | +0,95% |
| 2006-07-14 | 0,967577 | +0,83% |
| 2006-07-13 | 0,959568 | -0,12% |
| 2006-07-12 | 0,960754 | +1,12% |
| 2006-07-11 | 0,950114 | +0,03% |
| 2006-07-10 | 0,949874 | +0,38% |
| 2006-07-07 | 0,946244 | -0,63% |
| 2006-07-06 | 0,952248 | -0,27% |
| 2006-07-05 | 0,954828 | +0,38% |
| 2006-07-04 | 0,951220 | +0,24% |
| 2006-07-03 | 0,948912 | +0,57% |
| 2006-06-30 | 0,943572 | -0,28% |
| 2006-06-29 | 0,946175 | -1,02% |
| 2006-06-28 | 0,955903 | +0,36% |
| 2006-06-27 | 0,952499 | +0,28% |
| 2006-06-26 | 0,949867 | -0,17% |
| 2006-06-23 | 0,951497 | +0,48% |
| 2006-06-22 | 0,946905 | +1,42% |
| 2006-06-21 | 0,933655 | -0,51% |
| 2006-06-20 | 0,938421 | -0,96% |
| 2006-06-19 | 0,947561 | -0,12% |
| 2006-06-16 | 0,948718 | +0,36% |
| 2006-06-15 | 0,945281 | +0,05% |
| 2006-06-14 | 0,944820 | +0,14% |
| 2006-06-13 | 0,943463 | +0,07% |
| 2006-06-12 | 0,942769 | +0,42% |
| 2006-06-09 | 0,938831 | -0,32% |
| 2006-06-08 | 0,941882 | -0,13% |
| 2006-06-07 | 0,943102 | +0,66% |
| 2006-06-06 | 0,936942 | +0,58% |
| 2006-06-02 | 0,931558 | -1,34% |
| 2006-06-01 | 0,944185 | +0,27% |
| 2006-05-31 | 0,941624 | -0,44% |
| 2006-05-30 | 0,945742 | +0,71% |
| 2006-05-29 | 0,939053 | -0,13% |
| 2006-05-26 | 0,940280 | +0,04% |
| 2006-05-25 | 0,939928 | -0,59% |
| 2006-05-24 | 0,945551 | +0,69% |
| 2006-05-23 | 0,939096 | +0,17% |
| 2006-05-22 | 0,937516 | +0,06% |
| 2006-05-19 | 0,936974 | +1,27% |
| 2006-05-18 | 0,925251 | -0,52% |
| 2006-05-17 | 0,930078 | +1,32% |
| 2006-05-16 | 0,917995 | -0,16% |
| 2006-05-15 | 0,919450 | +0,10% |
| 2006-05-12 | 0,918576 | -1,08% |
| 2006-05-11 | 0,928632 | +0,18% |
| 2006-05-10 | 0,926958 | -0,57% |
| 2006-05-09 | 0,932262 | -1,32% |
| 2006-05-08 | 0,944728 | -1,03% |
| 2006-05-05 | 0,954564 | -0,71% |
| 2006-05-04 | 0,961429 | +0,08% |
| 2006-05-03 | 0,960639 | +0,26% |
| 2006-05-02 | 0,958172 | +1,16% |
| 2006-04-28 | 0,947194 | -1,96% |
| 2006-04-27 | 0,966104 | -0,54% |
| 2006-04-26 | 0,971363 | +0,02% |
| 2006-04-25 | 0,971168 | +0,16% |
| 2006-04-24 | 0,969609 | -1,42% |
| 2006-04-21 | 0,983561 | -0,56% |
| 2006-04-20 | 0,989116 | +0,31% |
| 2006-04-19 | 0,986045 | +0,20% |
| 2006-04-18 | 0,984082 | -1,30% |
| 2006-04-14 | 0,997072 | +0,09% |
| 2006-04-13 | 0,996206 | +0,03% |
| 2006-04-12 | 0,995870 | +0,09% |
| 2006-04-11 | 0,994940 | +0,01% |
| 2006-04-10 | 0,994859 | +0,05% |
| 2006-04-07 | 0,994375 | +0,26% |
| 2006-04-06 | 0,991794 | +0,24% |
| 2006-04-05 | 0,989375 | -0,08% |
| 2006-04-04 | 0,990150 | -0,11% |
| 2006-04-03 | 0,991237 | -0,10% |
| 2006-03-31 | 0,992261 | +0,18% |
| 2006-03-30 | 0,990431 | -0,47% |
| 2006-03-29 | 0,995128 | -0,08% |
| 2006-03-28 | 0,995968 | +0,05% |
| 2006-03-27 | 0,995499 | +0,11% |
| 2006-03-24 | 0,994419 | -0,23% |
| 2006-03-23 | 0,996760 | +0,44% |
| 2006-03-22 | 0,992427 | +0,06% |
| 2006-03-21 | 0,991856 | +0,32% |
| 2006-03-20 | 0,988675 | +0,04% |
| 2006-03-17 | 0,988312 | +0,02% |
| 2006-03-16 | 0,988082 | +0,02% |
| 2006-03-14 | 0,987903 | -0,01% |
| 2006-03-13 | 0,987974 | +0,02% |
| 2006-03-10 | 0,987791 | -0,01% |
| 2006-03-09 | 0,987930 | +0,48% |
| 2006-03-08 | 0,983184 | -1,25% |
| 2006-03-07 | 0,995643 | -0,51% |
| 2006-03-06 | 1,000711 | -0,04% |
| 2006-03-03 | 1,001138 | -0,05% |
| 2006-03-02 | 1,001659 | -0,16% |
| 2006-03-01 | 1,003276 | +0,19% |
| 2006-02-28 | 1,001375 | +0,04% |
| 2006-02-27 | 1,001004 | +0,02% |
| 2006-02-24 | 1,000755 | +0,01% |
| 2006-02-23 | 1,000665 | +0,01% |
| 2006-02-22 | 1,000567 | +0,01% |
| 2006-02-21 | 1,000468 | +0,01% |
| 2006-02-20 | 1,000372 | +0,03% |
| 2006-02-17 | 1,000064 | +0,01% |
| 2006-02-16 | 0,999954 | -0,01% |
| 2006-02-15 | 1,000024 | +0,00% |
| 2006-02-14 | 1,000012 | – |