Aktuális árfolyam
11.253,4700
2012-11-05
Eszközérték
1.347 M
Forint
Hozam (1 év)
+1,32%
Évesített hozam (CAGR)
+0,90%
Maximum ár
11.253,4700
Minimum ár
10.598,9600
Volatilitás
3,53%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2012-11-05 | 11.253,470000 | +0,09% |
| 2012-10-31 | 11.243,390000 | 0,00% |
| 2012-10-30 | 11.243,610000 | +0,01% |
| 2012-10-29 | 11.242,190000 | +0,04% |
| 2012-10-26 | 11.238,090000 | +0,01% |
| 2012-10-25 | 11.236,730000 | +0,01% |
| 2012-10-24 | 11.235,370000 | +0,07% |
| 2012-10-19 | 11.227,750000 | +0,01% |
| 2012-10-18 | 11.226,390000 | +0,01% |
| 2012-10-17 | 11.225,060000 | +0,01% |
| 2012-10-16 | 11.223,620000 | +0,02% |
| 2012-10-15 | 11.221,850000 | +0,04% |
| 2012-10-12 | 11.217,390000 | +0,02% |
| 2012-10-11 | 11.215,250000 | +0,01% |
| 2012-10-10 | 11.213,840000 | +0,01% |
| 2012-10-09 | 11.212,340000 | +0,01% |
| 2012-10-08 | 11.210,930000 | +0,05% |
| 2012-10-05 | 11.205,360000 | +0,01% |
| 2012-10-04 | 11.203,900000 | +0,01% |
| 2012-10-03 | 11.202,320000 | 0,00% |
| 2012-10-02 | 11.202,630000 | +0,01% |
| 2012-10-01 | 11.201,140000 | +0,04% |
| 2012-09-28 | 11.196,680000 | +0,01% |
| 2012-09-27 | 11.195,250000 | +0,01% |
| 2012-09-26 | 11.194,380000 | +0,02% |
| 2012-09-25 | 11.191,820000 | +0,02% |
| 2012-09-24 | 11.189,250000 | +0,04% |
| 2012-09-21 | 11.185,120000 | +0,01% |
| 2012-09-20 | 11.183,630000 | +0,01% |
| 2012-09-19 | 11.182,140000 | +0,03% |
| 2012-09-18 | 11.179,320000 | +0,01% |
| 2012-09-17 | 11.178,110000 | +0,04% |
| 2012-09-14 | 11.173,710000 | -0,65% |
| 2012-09-13 | 11.246,840000 | +0,01% |
| 2012-09-12 | 11.245,410000 | +0,02% |
| 2012-09-11 | 11.243,310000 | +0,01% |
| 2012-09-10 | 11.241,820000 | +0,04% |
| 2012-09-07 | 11.237,190000 | +0,01% |
| 2012-09-06 | 11.235,760000 | +0,01% |
| 2012-09-05 | 11.234,280000 | +0,01% |
| 2012-09-04 | 11.232,730000 | +0,01% |
| 2012-09-03 | 11.231,300000 | +0,02% |
| 2012-08-31 | 11.228,910000 | +0,02% |
| 2012-08-30 | 11.227,090000 | +0,07% |
| 2012-08-29 | 11.219,700000 | +0,01% |
| 2012-08-28 | 11.218,160000 | +0,01% |
| 2012-08-27 | 11.216,550000 | +0,04% |
| 2012-08-24 | 11.211,910000 | +0,00% |
| 2012-08-23 | 11.211,380000 | +0,04% |
| 2012-08-22 | 11.206,630000 | +0,01% |
| 2012-08-21 | 11.205,070000 | +0,06% |
| 2012-08-17 | 11.198,890000 | +0,13% |
| 2012-08-16 | 11.184,030000 | +0,05% |
| 2012-08-15 | 11.178,730000 | +0,01% |
| 2012-08-14 | 11.177,130000 | +0,01% |
| 2012-08-13 | 11.175,540000 | -0,03% |
| 2012-08-10 | 11.178,720000 | +0,01% |
| 2012-08-09 | 11.177,230000 | +0,01% |
| 2012-08-08 | 11.175,680000 | +0,01% |
| 2012-08-07 | 11.174,190000 | +0,01% |
| 2012-08-06 | 11.172,650000 | +0,06% |
| 2012-08-03 | 11.165,550000 | +0,01% |
| 2012-08-02 | 11.164,010000 | +0,01% |
| 2012-08-01 | 11.162,470000 | +0,01% |
| 2012-07-31 | 11.160,880000 | +0,01% |
| 2012-07-30 | 11.159,340000 | +0,07% |
| 2012-07-27 | 11.152,060000 | +0,01% |
| 2012-07-26 | 11.150,510000 | +0,01% |
| 2012-07-25 | 11.148,840000 | -0,01% |
| 2012-07-24 | 11.149,950000 | +0,02% |
| 2012-07-23 | 11.147,260000 | +0,03% |
| 2012-07-20 | 11.144,140000 | +0,01% |
| 2012-07-19 | 11.142,650000 | +0,04% |
| 2012-07-18 | 11.138,370000 | +0,01% |
| 2012-07-17 | 11.136,890000 | +0,08% |
| 2012-07-16 | 11.128,290000 | +0,06% |
| 2012-07-13 | 11.122,080000 | +0,01% |
| 2012-07-12 | 11.120,490000 | +0,05% |
| 2012-07-11 | 11.114,530000 | +0,01% |
| 2012-07-10 | 11.112,880000 | +0,02% |
| 2012-07-09 | 11.111,180000 | +0,02% |
| 2012-07-06 | 11.108,510000 | +0,03% |
| 2012-07-05 | 11.105,650000 | +0,01% |
| 2012-07-04 | 11.104,690000 | +0,01% |
| 2012-07-03 | 11.103,040000 | +0,00% |
| 2012-07-02 | 11.103,030000 | +0,01% |
| 2012-06-29 | 11.101,510000 | +0,02% |
| 2012-06-28 | 11.098,970000 | +0,06% |
| 2012-06-27 | 11.092,300000 | +0,01% |
| 2012-06-26 | 11.090,650000 | +0,02% |
| 2012-06-25 | 11.088,310000 | +0,04% |
| 2012-06-22 | 11.084,090000 | +0,00% |
| 2012-06-21 | 11.083,550000 | +0,06% |
| 2012-06-20 | 11.076,780000 | +0,03% |
| 2012-06-19 | 11.073,990000 | +0,02% |
| 2012-06-18 | 11.071,590000 | +0,13% |
| 2012-06-15 | 11.057,150000 | +0,02% |
| 2012-06-14 | 11.055,420000 | -0,02% |
| 2012-06-13 | 11.057,770000 | +0,04% |
| 2012-06-12 | 11.053,820000 | 0,00% |
| 2012-06-11 | 11.054,270000 | -0,01% |
| 2012-06-08 | 11.054,850000 | -0,02% |
| 2012-06-07 | 11.057,260000 | +0,05% |
| 2012-06-06 | 11.051,540000 | +0,03% |
| 2012-06-05 | 11.047,940000 | +0,02% |
| 2012-06-04 | 11.046,270000 | +0,10% |
| 2012-06-01 | 11.035,130000 | +0,06% |
| 2012-05-31 | 11.027,990000 | +0,00% |
| 2012-05-30 | 11.027,540000 | +0,02% |
| 2012-05-29 | 11.025,720000 | +0,07% |
| 2012-05-25 | 11.017,970000 | +0,00% |
| 2012-05-24 | 11.017,570000 | -0,01% |
| 2012-05-23 | 11.018,470000 | -0,08% |
| 2012-05-22 | 11.027,720000 | +0,01% |
| 2012-05-21 | 11.026,110000 | +0,15% |
| 2012-05-18 | 11.010,140000 | +0,04% |
| 2012-05-17 | 11.005,750000 | +0,00% |
| 2012-05-16 | 11.005,470000 | -0,04% |
| 2012-05-15 | 11.009,580000 | +0,02% |
| 2012-05-14 | 11.007,070000 | +0,04% |
| 2012-05-11 | 11.002,120000 | -0,01% |
| 2012-05-10 | 11.002,840000 | +0,04% |
| 2012-05-09 | 10.998,870000 | -0,03% |
| 2012-05-08 | 11.001,850000 | +0,01% |
| 2012-05-07 | 11.000,310000 | +0,05% |
| 2012-05-04 | 10.994,980000 | -0,03% |
| 2012-05-03 | 10.998,170000 | +0,05% |
| 2012-05-02 | 10.993,060000 | +0,05% |
| 2012-04-27 | 10.987,060000 | +0,01% |
| 2012-04-26 | 10.985,990000 | +0,01% |
| 2012-04-25 | 10.984,440000 | +0,20% |
| 2012-04-24 | 10.962,720000 | +2,02% |
| 2012-04-23 | 10.745,960000 | -1,94% |
| 2012-04-20 | 10.958,070000 | +0,02% |
| 2012-04-19 | 10.956,360000 | +0,04% |
| 2012-04-18 | 10.952,120000 | +0,05% |
| 2012-04-17 | 10.946,330000 | +0,02% |
| 2012-04-16 | 10.944,620000 | +0,05% |
| 2012-04-13 | 10.938,990000 | 0,00% |
| 2012-04-12 | 10.939,430000 | +0,03% |
| 2012-04-11 | 10.936,650000 | +0,01% |
| 2012-04-10 | 10.936,070000 | +0,05% |
| 2012-04-06 | 10.930,950000 | +0,03% |
| 2012-04-05 | 10.928,120000 | -0,01% |
| 2012-04-04 | 10.929,200000 | -0,11% |
| 2012-04-03 | 10.940,860000 | +0,01% |
| 2012-04-02 | 10.939,250000 | +0,06% |
| 2012-03-30 | 10.932,190000 | +0,02% |
| 2012-03-29 | 10.930,550000 | +0,04% |
| 2012-03-28 | 10.925,960000 | +0,04% |
| 2012-03-27 | 10.921,590000 | +0,02% |
| 2012-03-26 | 10.919,910000 | +0,18% |
| 2012-03-23 | 10.900,740000 | +0,02% |
| 2012-03-22 | 10.899,040000 | -0,06% |
| 2012-03-21 | 10.906,110000 | +0,00% |
| 2012-03-20 | 10.905,680000 | 0,00% |
| 2012-03-19 | 10.905,790000 | +0,07% |
| 2012-03-14 | 10.897,730000 | +0,07% |
| 2012-03-13 | 10.890,120000 | +0,01% |
| 2012-03-12 | 10.888,520000 | +0,05% |
| 2012-03-09 | 10.883,620000 | +0,02% |
| 2012-03-08 | 10.881,960000 | +0,04% |
| 2012-03-07 | 10.877,290000 | +0,02% |
| 2012-03-06 | 10.875,630000 | -0,01% |
| 2012-03-05 | 10.877,100000 | -0,07% |
| 2012-03-02 | 10.884,660000 | +0,04% |
| 2012-03-01 | 10.879,990000 | +0,12% |
| 2012-02-29 | 10.867,330000 | +0,13% |
| 2012-02-28 | 10.853,110000 | +0,06% |
| 2012-02-27 | 10.847,040000 | -0,05% |
| 2012-02-24 | 10.852,870000 | +0,08% |
| 2012-02-23 | 10.844,220000 | -0,05% |
| 2012-02-22 | 10.849,600000 | -0,07% |
| 2012-02-21 | 10.857,560000 | -0,01% |
| 2012-02-20 | 10.858,790000 | +0,11% |
| 2012-02-17 | 10.847,110000 | +0,10% |
| 2012-02-16 | 10.836,110000 | -0,08% |
| 2012-02-15 | 10.845,180000 | +0,28% |
| 2012-02-14 | 10.815,030000 | -0,02% |
| 2012-02-13 | 10.816,840000 | +0,18% |
| 2012-02-10 | 10.797,340000 | -0,15% |
| 2012-02-09 | 10.813,750000 | -0,24% |
| 2012-02-08 | 10.839,750000 | +0,08% |
| 2012-02-07 | 10.830,890000 | +0,09% |
| 2012-02-06 | 10.820,970000 | -0,09% |
| 2012-02-03 | 10.830,540000 | +0,22% |
| 2012-02-02 | 10.807,060000 | -0,02% |
| 2012-02-01 | 10.809,670000 | +0,08% |
| 2012-01-31 | 10.800,600000 | +0,08% |
| 2012-01-30 | 10.791,510000 | -0,19% |
| 2012-01-27 | 10.811,650000 | +0,02% |
| 2012-01-26 | 10.809,330000 | +0,24% |
| 2012-01-25 | 10.782,980000 | +0,34% |
| 2012-01-24 | 10.746,470000 | +0,02% |
| 2012-01-23 | 10.744,510000 | -0,02% |
| 2012-01-20 | 10.746,640000 | +0,02% |
| 2012-01-19 | 10.744,860000 | +0,21% |
| 2012-01-18 | 10.722,640000 | +0,43% |
| 2012-01-17 | 10.677,170000 | +0,02% |
| 2012-01-16 | 10.675,240000 | +0,01% |
| 2012-01-13 | 10.674,170000 | -0,12% |
| 2012-01-12 | 10.686,660000 | +0,27% |
| 2012-01-11 | 10.658,090000 | -0,08% |
| 2012-01-10 | 10.667,130000 | +0,13% |
| 2012-01-09 | 10.653,750000 | +0,13% |
| 2012-01-06 | 10.639,770000 | +0,39% |
| 2012-01-05 | 10.598,960000 | -0,16% |
| 2012-01-04 | 10.616,400000 | -0,24% |
| 2012-01-03 | 10.641,640000 | -0,20% |
| 2012-01-02 | 10.662,470000 | -0,13% |
| 2011-12-30 | 10.676,510000 | -0,06% |
| 2011-12-29 | 10.682,440000 | -0,21% |
| 2011-12-28 | 10.705,020000 | +0,02% |
| 2011-12-27 | 10.703,380000 | +0,06% |
| 2011-12-23 | 10.696,490000 | +0,02% |
| 2011-12-22 | 10.694,730000 | -0,17% |
| 2011-12-21 | 10.713,470000 | +0,21% |
| 2011-12-20 | 10.690,640000 | +0,02% |
| 2011-12-19 | 10.688,130000 | +0,04% |
| 2011-12-16 | 10.683,770000 | -0,08% |
| 2011-12-15 | 10.692,040000 | +0,02% |
| 2011-12-14 | 10.690,310000 | +0,02% |
| 2011-12-13 | 10.688,560000 | -0,01% |
| 2011-12-12 | 10.689,260000 | +0,16% |
| 2011-12-09 | 10.671,950000 | -0,30% |
| 2011-12-08 | 10.703,750000 | -0,05% |
| 2011-12-07 | 10.708,920000 | +0,00% |
| 2011-12-06 | 10.708,910000 | +0,02% |
| 2011-12-05 | 10.707,300000 | +0,13% |
| 2011-12-02 | 10.693,890000 | +0,29% |
| 2011-12-01 | 10.662,710000 | +0,42% |
| 2011-11-30 | 10.618,500000 | +0,06% |
| 2011-11-29 | 10.612,170000 | -0,18% |
| 2011-11-28 | 10.631,400000 | +0,29% |
| 2011-11-25 | 10.600,420000 | -0,92% |
| 2011-11-24 | 10.698,440000 | -0,11% |
| 2011-11-23 | 10.710,060000 | -0,11% |
| 2011-11-22 | 10.721,840000 | +0,05% |
| 2011-11-21 | 10.716,010000 | +0,12% |
| 2011-11-18 | 10.702,660000 | +0,14% |
| 2011-11-17 | 10.687,490000 | +0,06% |
| 2011-11-16 | 10.681,590000 | 0,00% |
| 2011-11-15 | 10.681,800000 | +0,04% |
| 2011-11-14 | 10.677,760000 | -0,21% |
| 2011-11-11 | 10.700,440000 | -0,15% |
| 2011-11-10 | 10.716,820000 | +0,13% |
| 2011-11-09 | 10.702,870000 | -0,12% |
| 2011-11-08 | 10.715,890000 | +0,07% |
| 2011-11-07 | 10.708,080000 | +0,03% |
| 2011-11-04 | 10.704,700000 | +0,04% |
| 2011-11-03 | 10.700,050000 | -0,08% |
| 2011-11-02 | 10.709,070000 | -0,07% |
| 2011-10-28 | 10.716,560000 | +0,02% |
| 2011-10-27 | 10.714,940000 | -0,27% |
| 2011-10-26 | 10.743,850000 | -0,10% |
| 2011-10-25 | 10.754,930000 | +0,00% |
| 2011-10-24 | 10.754,710000 | +0,13% |
| 2011-10-21 | 10.740,860000 | -0,01% |
| 2011-10-20 | 10.742,310000 | -0,08% |
| 2011-10-19 | 10.750,490000 | +0,08% |
| 2011-10-18 | 10.741,560000 | -0,12% |
| 2011-10-17 | 10.754,590000 | +0,17% |
| 2011-10-14 | 10.736,380000 | +0,01% |
| 2011-10-13 | 10.735,080000 | +0,06% |
| 2011-10-12 | 10.728,830000 | +0,08% |
| 2011-10-11 | 10.719,810000 | +0,05% |
| 2011-10-10 | 10.714,530000 | +0,20% |
| 2011-10-07 | 10.693,190000 | -0,16% |
| 2011-10-06 | 10.710,840000 | +0,06% |
| 2011-10-05 | 10.704,520000 | +0,24% |
| 2011-10-04 | 10.679,100000 | -0,35% |
| 2011-10-03 | 10.716,650000 | +0,31% |
| 2011-09-30 | 10.683,770000 | -0,30% |
| 2011-09-29 | 10.716,360000 | -0,08% |
| 2011-09-28 | 10.725,170000 | +0,18% |
| 2011-09-27 | 10.705,690000 | +0,02% |
| 2011-09-26 | 10.703,170000 | +0,03% |
| 2011-09-23 | 10.700,040000 | +0,01% |
| 2011-09-22 | 10.698,990000 | -0,25% |
| 2011-09-21 | 10.726,200000 | -0,08% |
| 2011-09-20 | 10.735,100000 | -0,09% |
| 2011-09-19 | 10.744,980000 | -0,17% |
| 2011-09-16 | 10.763,630000 | +0,12% |
| 2011-09-15 | 10.751,190000 | +0,05% |
| 2011-09-14 | 10.745,990000 | -0,15% |
| 2011-09-13 | 10.761,830000 | +0,11% |
| 2011-09-12 | 10.749,680000 | -0,05% |
| 2011-09-09 | 10.755,380000 | -0,20% |
| 2011-09-08 | 10.776,770000 | +0,07% |
| 2011-09-07 | 10.769,390000 | +0,17% |
| 2011-09-06 | 10.751,220000 | +0,12% |
| 2011-09-05 | 10.738,660000 | +0,07% |
| 2011-09-02 | 10.731,630000 | +0,05% |
| 2011-09-01 | 10.725,900000 | +0,02% |
| 2011-08-31 | 10.723,500000 | +0,03% |
| 2011-08-30 | 10.719,950000 | +0,01% |
| 2011-08-29 | 10.718,760000 | +0,03% |
| 2011-08-26 | 10.715,530000 | -0,15% |
| 2011-08-25 | 10.731,840000 | -0,09% |
| 2011-08-24 | 10.741,380000 | -0,16% |
| 2011-08-23 | 10.758,860000 | +0,12% |
| 2011-08-22 | 10.746,040000 | +0,09% |
| 2011-08-19 | 10.736,720000 | +0,01% |
| 2011-08-18 | 10.735,700000 | +0,01% |
| 2011-08-17 | 10.734,500000 | +0,19% |
| 2011-08-16 | 10.714,050000 | +0,08% |
| 2011-08-15 | 10.705,630000 | +0,04% |
| 2011-08-12 | 10.701,840000 | +0,31% |
| 2011-08-11 | 10.668,380000 | +0,56% |
| 2011-08-10 | 10.609,080000 | +0,02% |
| 2011-08-09 | 10.607,280000 | +0,08% |
| 2011-08-08 | 10.599,010000 | -0,35% |
| 2011-08-05 | 10.635,980000 | +0,00% |
| 2011-08-04 | 10.635,710000 | -0,28% |
| 2011-08-03 | 10.665,190000 | +0,12% |
| 2011-08-02 | 10.652,550000 | -0,37% |
| 2011-08-01 | 10.691,650000 | -0,19% |
| 2011-07-29 | 10.712,240000 | -0,71% |
| 2011-07-28 | 10.788,550000 | -0,36% |
| 2011-07-27 | 10.827,030000 | -0,38% |
| 2011-07-26 | 10.868,870000 | -0,15% |
| 2011-07-25 | 10.885,230000 | -0,08% |
| 2011-07-22 | 10.893,600000 | +0,60% |
| 2011-07-21 | 10.828,130000 | +0,11% |
| 2011-07-20 | 10.816,200000 | +0,31% |
| 2011-07-19 | 10.782,850000 | -0,09% |
| 2011-07-18 | 10.792,690000 | +0,01% |
| 2011-07-15 | 10.791,460000 | -0,21% |
| 2011-07-14 | 10.813,780000 | -0,17% |
| 2011-07-13 | 10.832,400000 | +0,27% |
| 2011-07-12 | 10.803,190000 | -0,60% |
| 2011-07-11 | 10.868,810000 | -0,21% |
| 2011-07-08 | 10.891,360000 | -0,38% |
| 2011-07-07 | 10.933,110000 | -0,02% |
| 2011-07-06 | 10.935,060000 | -0,18% |
| 2011-07-05 | 10.954,350000 | -0,35% |
| 2011-07-04 | 10.992,460000 | +0,60% |
| 2011-07-01 | 10.927,110000 | +0,26% |
| 2011-06-30 | 10.898,540000 | +0,22% |
| 2011-06-29 | 10.874,090000 | +0,24% |
| 2011-06-28 | 10.848,280000 | +0,11% |
| 2011-06-27 | 10.836,610000 | +0,02% |
| 2011-06-24 | 10.834,120000 | -0,20% |
| 2011-06-23 | 10.856,180000 | -0,38% |
| 2011-06-22 | 10.897,080000 | +0,22% |
| 2011-06-21 | 10.872,830000 | +0,12% |
| 2011-06-20 | 10.859,420000 | -0,05% |
| 2011-06-17 | 10.864,530000 | +0,09% |
| 2011-06-16 | 10.854,950000 | -0,46% |
| 2011-06-15 | 10.905,600000 | -0,02% |
| 2011-06-14 | 10.907,710000 | -0,26% |
| 2011-06-10 | 10.936,040000 | -0,03% |
| 2011-06-09 | 10.939,010000 | +0,11% |
| 2011-06-08 | 10.926,500000 | +0,10% |
| 2011-06-07 | 10.915,680000 | +0,02% |
| 2011-06-06 | 10.913,580000 | -0,20% |
| 2011-06-03 | 10.935,380000 | -0,51% |
| 2011-06-02 | 10.991,450000 | -0,38% |
| 2011-06-01 | 11.033,180000 | -0,06% |
| 2011-05-31 | 11.039,410000 | +0,43% |
| 2011-05-30 | 10.992,450000 | -0,30% |
| 2011-05-27 | 11.025,840000 | +0,26% |
| 2011-05-26 | 10.997,500000 | +0,15% |
| 2011-05-25 | 10.981,410000 | -0,11% |
| 2011-05-24 | 10.993,180000 | -0,19% |
| 2011-05-23 | 11.013,610000 | -0,84% |
| 2011-05-20 | 11.107,030000 | – |