Aktuális árfolyam
16.074,8013
2014-08-22
Eszközérték
323 M
Forint
Hozam (1 év)
+28,14%
Évesített hozam (CAGR)
+11,17%
Maximum ár
16.096,5131
Minimum ár
12.539,5469
Volatilitás
7,49%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-08-22 | 16.074,801344 | 0,00% |
| 2014-08-21 | 16.074,868785 | 0,00% |
| 2014-08-19 | 16.075,120972 | +0,01% |
| 2014-08-18 | 16.074,194398 | 0,00% |
| 2014-08-15 | 16.074,656502 | 0,00% |
| 2014-08-14 | 16.074,879922 | +0,00% |
| 2014-08-13 | 16.074,854588 | 0,00% |
| 2014-08-12 | 16.074,865687 | 0,00% |
| 2014-08-11 | 16.074,899137 | +0,00% |
| 2014-08-08 | 16.074,759495 | +0,00% |
| 2014-08-07 | 16.074,735090 | 0,00% |
| 2014-08-06 | 16.074,749594 | +0,00% |
| 2014-08-05 | 16.074,709048 | +0,00% |
| 2014-08-04 | 16.074,515347 | +0,00% |
| 2014-08-01 | 16.074,427140 | 0,00% |
| 2014-07-31 | 16.074,933912 | +0,00% |
| 2014-07-30 | 16.074,919437 | +0,00% |
| 2014-07-29 | 16.074,815461 | +0,00% |
| 2014-07-28 | 16.074,538858 | +0,01% |
| 2014-07-25 | 16.073,455402 | +0,00% |
| 2014-07-24 | 16.073,275373 | 0,00% |
| 2014-07-23 | 16.073,292064 | +0,00% |
| 2014-07-22 | 16.072,854048 | +0,00% |
| 2014-07-21 | 16.072,785754 | 0,00% |
| 2014-07-18 | 16.073,034315 | 0,00% |
| 2014-07-17 | 16.073,255862 | 0,00% |
| 2014-07-16 | 16.073,282622 | 0,00% |
| 2014-07-15 | 16.073,356993 | 0,00% |
| 2014-07-14 | 16.073,780691 | +0,00% |
| 2014-07-11 | 16.073,531073 | 0,00% |
| 2014-07-10 | 16.073,608985 | 0,00% |
| 2014-07-09 | 16.073,677006 | +0,00% |
| 2014-07-08 | 16.073,633417 | +0,00% |
| 2014-07-07 | 16.073,100081 | +0,01% |
| 2014-07-04 | 16.071,939677 | +0,00% |
| 2014-07-03 | 16.071,418198 | +0,00% |
| 2014-07-02 | 16.071,040662 | +0,00% |
| 2014-07-01 | 16.071,022042 | 0,00% |
| 2014-06-30 | 16.071,160038 | 0,00% |
| 2014-06-27 | 16.071,623215 | 0,00% |
| 2014-06-26 | 16.071,953182 | 0,00% |
| 2014-06-25 | 16.072,094845 | 0,00% |
| 2014-06-24 | 16.072,158423 | +0,00% |
| 2014-06-23 | 16.071,844263 | -0,15% |
| 2014-06-11 | 16.096,513055 | +0,27% |
| 2014-06-04 | 16.053,361005 | +0,02% |
| 2014-05-30 | 16.050,034743 | +0,12% |
| 2014-05-21 | 16.030,639673 | +0,02% |
| 2014-05-16 | 16.026,801251 | +1,14% |
| 2014-05-07 | 15.845,818454 | +0,03% |
| 2014-04-30 | 15.840,438544 | +0,04% |
| 2014-04-23 | 15.833,654062 | -0,53% |
| 2014-04-16 | 15.917,649786 | +0,04% |
| 2014-04-09 | 15.912,034943 | +0,06% |
| 2014-03-31 | 15.902,514730 | +1,44% |
| 2014-03-26 | 15.677,024134 | +0,06% |
| 2014-03-19 | 15.668,333131 | +0,03% |
| 2014-03-14 | 15.663,589539 | -1,52% |
| 2014-03-05 | 15.904,669625 | +0,03% |
| 2014-02-28 | 15.900,003275 | +1,31% |
| 2014-02-19 | 15.694,106685 | +1,65% |
| 2014-02-14 | 15.439,684458 | +0,05% |
| 2014-02-05 | 15.431,635902 | +0,03% |
| 2014-01-31 | 15.427,215687 | -1,59% |
| 2014-01-22 | 15.677,122412 | +0,08% |
| 2014-01-16 | 15.664,595420 | +1,41% |
| 2014-01-08 | 15.446,337102 | +3,24% |
| 2013-12-30 | 14.961,877375 | +0,04% |
| 2013-12-23 | 14.955,280941 | +0,12% |
| 2013-12-16 | 14.936,980705 | -1,83% |
| 2013-12-11 | 15.215,104921 | +0,05% |
| 2013-12-04 | 15.207,500545 | +0,03% |
| 2013-11-29 | 15.202,390258 | +0,13% |
| 2013-11-20 | 15.181,989790 | +0,04% |
| 2013-11-15 | 15.175,951887 | +0,79% |
| 2013-11-06 | 15.056,997430 | +0,05% |
| 2013-10-31 | 15.050,214614 | +1,80% |
| 2013-10-22 | 14.784,660567 | +0,05% |
| 2013-10-16 | 14.777,524542 | +0,06% |
| 2013-10-09 | 14.768,594157 | +0,07% |
| 2013-09-30 | 14.758,211331 | -0,32% |
| 2013-09-25 | 14.805,091719 | +0,18% |
| 2013-09-16 | 14.778,794182 | +2,54% |
| 2013-09-11 | 14.413,147437 | +0,06% |
| 2013-09-04 | 14.404,273647 | +0,05% |
| 2013-08-30 | 14.397,356436 | -0,92% |
| 2013-08-21 | 14.530,985168 | +0,04% |
| 2013-08-16 | 14.525,342486 | +0,51% |
| 2013-08-07 | 14.451,047258 | +0,07% |
| 2013-07-31 | 14.440,602656 | +0,00% |
| 2013-07-24 | 14.440,023904 | +1,67% |
| 2013-07-16 | 14.203,437458 | +0,05% |
| 2013-07-10 | 14.195,725436 | +0,07% |
| 2013-07-03 | 14.185,670866 | +0,14% |
| 2013-06-28 | 14.166,007529 | -0,40% |
| 2013-06-19 | 14.222,470544 | +0,06% |
| 2013-06-14 | 14.214,145057 | -1,03% |
| 2013-06-05 | 14.362,609742 | +0,06% |
| 2013-05-31 | 14.353,868100 | -0,56% |
| 2013-05-22 | 14.434,775818 | +0,08% |
| 2013-05-16 | 14.423,457289 | +2,13% |
| 2013-05-08 | 14.122,479482 | +0,09% |
| 2013-04-30 | 14.109,719108 | +0,07% |
| 2013-04-24 | 14.099,472378 | +0,31% |
| 2013-04-16 | 14.056,593838 | -0,52% |
| 2013-04-10 | 14.130,258136 | +0,14% |
| 2013-04-03 | 14.110,326812 | +0,07% |
| 2013-03-29 | 14.100,167148 | -0,07% |
| 2013-03-20 | 14.110,523039 | +0,10% |
| 2013-03-14 | 14.096,500248 | +1,25% |
| 2013-03-06 | 13.922,204909 | +0,07% |
| 2013-02-28 | 13.912,721350 | +1,23% |
| 2013-02-20 | 13.744,157647 | +0,10% |
| 2013-02-15 | 13.730,513888 | +0,70% |
| 2013-02-06 | 13.635,557025 | +0,33% |
| 2013-01-31 | 13.591,089229 | +0,02% |
| 2013-01-23 | 13.587,787588 | +0,09% |
| 2013-01-16 | 13.576,154031 | +0,66% |
| 2013-01-09 | 13.486,705335 | +0,15% |
| 2013-01-02 | 13.466,238261 | +0,06% |
| 2012-12-28 | 13.457,835183 | +0,01% |
| 2012-12-19 | 13.456,766166 | +0,86% |
| 2012-12-13 | 13.341,517957 | +0,31% |
| 2012-12-05 | 13.300,300010 | +0,09% |
| 2012-11-30 | 13.288,776368 | +1,14% |
| 2012-11-21 | 13.139,337075 | +0,09% |
| 2012-11-16 | 13.127,987463 | -0,58% |
| 2012-11-07 | 13.204,312117 | +0,32% |
| 2012-10-31 | 13.162,686066 | -0,20% |
| 2012-10-24 | 13.189,424611 | -0,05% |
| 2012-10-19 | 13.195,930186 | +0,11% |
| 2012-10-18 | 13.181,171562 | -0,04% |
| 2012-10-17 | 13.185,884266 | +0,07% |
| 2012-10-16 | 13.176,174048 | -0,31% |
| 2012-10-15 | 13.216,610912 | +0,13% |
| 2012-10-12 | 13.198,846851 | +0,02% |
| 2012-10-11 | 13.196,643772 | +0,04% |
| 2012-10-10 | 13.191,004086 | +0,02% |
| 2012-10-09 | 13.188,114028 | +0,04% |
| 2012-10-08 | 13.182,418083 | +0,13% |
| 2012-10-05 | 13.164,698772 | +0,02% |
| 2012-10-04 | 13.161,836211 | +0,01% |
| 2012-10-03 | 13.160,208397 | +0,04% |
| 2012-10-02 | 13.154,807087 | -0,02% |
| 2012-10-01 | 13.157,542738 | +0,11% |
| 2012-09-28 | 13.142,476265 | -0,03% |
| 2012-09-27 | 13.146,647822 | +0,08% |
| 2012-09-26 | 13.136,504423 | +0,07% |
| 2012-09-25 | 13.127,160151 | 0,00% |
| 2012-09-24 | 13.127,579719 | +0,12% |
| 2012-09-21 | 13.111,498808 | +0,03% |
| 2012-09-20 | 13.107,948191 | +0,06% |
| 2012-09-19 | 13.100,385405 | -0,03% |
| 2012-09-18 | 13.104,831314 | -0,04% |
| 2012-09-17 | 13.110,133220 | +0,10% |
| 2012-09-14 | 13.097,223415 | +0,12% |
| 2012-09-13 | 13.080,938832 | +0,08% |
| 2012-09-12 | 13.070,486001 | +0,01% |
| 2012-09-11 | 13.068,857256 | +0,08% |
| 2012-09-10 | 13.058,039463 | -0,04% |
| 2012-09-07 | 13.063,785714 | +0,00% |
| 2012-09-06 | 13.063,615361 | -0,02% |
| 2012-09-05 | 13.066,320958 | +0,03% |
| 2012-09-04 | 13.061,843554 | +0,02% |
| 2012-09-03 | 13.059,498644 | +0,05% |
| 2012-08-31 | 13.052,549793 | -0,44% |
| 2012-08-30 | 13.109,803976 | +0,18% |
| 2012-08-29 | 13.085,630938 | +0,02% |
| 2012-08-28 | 13.082,556520 | -0,02% |
| 2012-08-27 | 13.084,742590 | -0,03% |
| 2012-08-24 | 13.088,338989 | +0,07% |
| 2012-08-23 | 13.079,175293 | +0,05% |
| 2012-08-22 | 13.073,028162 | +0,10% |
| 2012-08-21 | 13.059,754334 | +0,11% |
| 2012-08-17 | 13.045,898589 | +0,00% |
| 2012-08-16 | 13.045,826422 | +0,16% |
| 2012-08-15 | 13.024,970557 | -0,11% |
| 2012-08-14 | 13.039,207914 | +0,06% |
| 2012-08-13 | 13.031,616124 | -0,01% |
| 2012-08-10 | 13.032,577543 | +0,07% |
| 2012-08-09 | 13.022,881222 | -0,09% |
| 2012-08-08 | 13.034,354659 | +0,01% |
| 2012-08-07 | 13.032,823289 | +0,21% |
| 2012-08-06 | 13.005,983072 | +0,01% |
| 2012-08-03 | 13.004,052389 | +0,04% |
| 2012-08-02 | 12.998,367453 | +0,02% |
| 2012-08-01 | 12.996,386965 | +0,08% |
| 2012-07-31 | 12.986,297883 | +0,64% |
| 2012-07-30 | 12.903,751529 | +0,18% |
| 2012-07-27 | 12.880,918411 | +0,00% |
| 2012-07-26 | 12.880,535882 | -0,27% |
| 2012-07-25 | 12.915,082059 | +0,13% |
| 2012-07-24 | 12.897,790447 | -0,16% |
| 2012-07-23 | 12.917,831084 | +0,01% |
| 2012-07-20 | 12.917,061541 | +0,16% |
| 2012-07-19 | 12.895,931085 | -0,03% |
| 2012-07-18 | 12.899,646249 | +0,10% |
| 2012-07-17 | 12.886,989608 | +0,16% |
| 2012-07-16 | 12.866,083889 | +0,69% |
| 2012-07-13 | 12.777,481193 | +0,13% |
| 2012-07-12 | 12.760,924438 | 0,00% |
| 2012-07-11 | 12.760,935973 | +0,04% |
| 2012-07-10 | 12.755,476274 | -0,05% |
| 2012-07-09 | 12.761,281796 | +0,02% |
| 2012-07-06 | 12.759,238895 | -0,06% |
| 2012-07-05 | 12.767,092207 | +0,01% |
| 2012-07-04 | 12.765,363682 | -0,08% |
| 2012-07-03 | 12.775,040938 | -0,04% |
| 2012-07-02 | 12.779,569584 | +0,09% |
| 2012-06-29 | 12.768,498498 | +0,04% |
| 2012-06-28 | 12.762,982429 | 0,00% |
| 2012-06-27 | 12.763,120028 | +0,11% |
| 2012-06-26 | 12.749,607411 | -0,04% |
| 2012-06-25 | 12.754,584983 | -0,05% |
| 2012-06-22 | 12.760,917746 | +0,11% |
| 2012-06-21 | 12.747,096408 | +0,09% |
| 2012-06-20 | 12.735,112671 | +0,23% |
| 2012-06-19 | 12.705,424279 | +0,26% |
| 2012-06-18 | 12.671,934028 | +0,08% |
| 2012-06-15 | 12.661,908272 | -0,37% |
| 2012-06-14 | 12.709,456806 | 0,00% |
| 2012-06-13 | 12.709,551991 | +0,06% |
| 2012-06-12 | 12.701,453810 | +0,26% |
| 2012-06-11 | 12.668,959203 | -0,11% |
| 2012-06-08 | 12.683,412779 | +0,11% |
| 2012-06-07 | 12.668,959376 | +0,16% |
| 2012-06-06 | 12.648,276700 | +0,16% |
| 2012-06-05 | 12.627,509935 | -0,08% |
| 2012-06-04 | 12.637,859450 | -0,07% |
| 2012-06-01 | 12.646,363633 | -0,60% |
| 2012-05-31 | 12.723,228423 | -0,03% |
| 2012-05-30 | 12.727,615809 | +0,03% |
| 2012-05-29 | 12.723,683899 | +0,20% |
| 2012-05-25 | 12.698,416164 | -0,09% |
| 2012-05-24 | 12.709,228476 | -0,34% |
| 2012-05-23 | 12.752,461689 | +0,12% |
| 2012-05-22 | 12.737,474457 | +0,23% |
| 2012-05-21 | 12.707,868973 | -0,22% |
| 2012-05-18 | 12.736,264420 | +0,07% |
| 2012-05-17 | 12.727,716688 | -0,31% |
| 2012-05-16 | 12.767,204391 | +0,15% |
| 2012-05-15 | 12.747,868681 | -0,06% |
| 2012-05-14 | 12.754,921522 | 0,00% |
| 2012-05-11 | 12.755,527710 | +0,07% |
| 2012-05-10 | 12.747,022441 | -0,10% |
| 2012-05-09 | 12.760,276102 | +0,01% |
| 2012-05-08 | 12.758,364488 | 0,00% |
| 2012-05-07 | 12.758,753138 | -0,04% |
| 2012-05-04 | 12.763,861253 | +0,03% |
| 2012-05-03 | 12.759,928949 | +0,31% |
| 2012-05-02 | 12.720,446844 | +0,39% |
| 2012-04-27 | 12.671,135684 | +0,52% |
| 2012-04-26 | 12.605,068219 | +0,52% |
| 2012-04-25 | 12.539,546934 | -0,07% |
| 2012-04-24 | 12.548,266853 | -0,04% |
| 2012-04-23 | 12.552,919018 | +0,03% |
| 2012-04-21 | 12.549,079324 | +0,05% |
| 2012-04-20 | 12.542,677358 | -0,02% |
| 2012-04-19 | 12.544,847002 | – |