Aktuális árfolyam
13.171,6000
2013-02-01
Eszközérték
2.091 M
Forint
Hozam (1 év)
+14,64%
Évesített hozam (CAGR)
+15,45%
Maximum ár
13.171,6000
Minimum ár
11.404,3100
Volatilitás
5,61%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-02-01 | 13.171,600000 | +1,10% |
| 2013-01-31 | 13.028,360000 | +0,04% |
| 2013-01-30 | 13.023,650000 | -0,06% |
| 2013-01-29 | 13.032,030000 | -0,21% |
| 2013-01-28 | 13.059,310000 | +0,34% |
| 2013-01-25 | 13.014,600000 | +0,40% |
| 2013-01-24 | 12.963,230000 | +0,27% |
| 2013-01-23 | 12.927,710000 | -0,26% |
| 2013-01-22 | 12.961,910000 | +0,05% |
| 2013-01-21 | 12.954,820000 | +0,27% |
| 2013-01-18 | 12.920,380000 | +0,49% |
| 2013-01-17 | 12.856,750000 | +0,06% |
| 2013-01-16 | 12.849,540000 | +0,13% |
| 2013-01-15 | 12.832,970000 | +0,30% |
| 2013-01-14 | 12.794,870000 | +0,23% |
| 2013-01-11 | 12.765,160000 | +0,08% |
| 2013-01-10 | 12.754,900000 | +0,20% |
| 2013-01-09 | 12.729,710000 | +0,23% |
| 2013-01-08 | 12.700,060000 | -0,02% |
| 2013-01-07 | 12.702,420000 | +0,91% |
| 2013-01-04 | 12.587,500000 | +0,40% |
| 2013-01-03 | 12.537,430000 | +0,47% |
| 2013-01-02 | 12.478,270000 | -0,34% |
| 2012-12-28 | 12.520,910000 | -0,23% |
| 2012-12-27 | 12.550,040000 | -0,11% |
| 2012-12-21 | 12.563,410000 | -0,78% |
| 2012-12-20 | 12.662,480000 | +0,24% |
| 2012-12-19 | 12.632,260000 | +0,49% |
| 2012-12-18 | 12.571,230000 | +0,06% |
| 2012-12-17 | 12.563,900000 | -0,14% |
| 2012-12-14 | 12.581,650000 | -0,45% |
| 2012-12-13 | 12.638,570000 | +0,09% |
| 2012-12-12 | 12.627,340000 | +0,35% |
| 2012-12-11 | 12.583,790000 | +0,43% |
| 2012-12-10 | 12.529,770000 | +0,32% |
| 2012-12-07 | 12.490,310000 | +0,23% |
| 2012-12-06 | 12.461,420000 | -0,09% |
| 2012-12-05 | 12.472,080000 | -0,19% |
| 2012-12-04 | 12.496,080000 | +0,03% |
| 2012-11-30 | 12.492,370000 | +0,64% |
| 2012-11-29 | 12.413,060000 | +0,05% |
| 2012-11-28 | 12.406,970000 | -0,02% |
| 2012-11-27 | 12.408,920000 | -0,16% |
| 2012-11-26 | 12.429,350000 | +0,46% |
| 2012-11-23 | 12.372,770000 | +0,34% |
| 2012-11-22 | 12.331,290000 | +0,13% |
| 2012-11-21 | 12.314,870000 | +0,32% |
| 2012-11-20 | 12.275,850000 | +0,88% |
| 2012-11-19 | 12.168,320000 | -0,42% |
| 2012-11-16 | 12.219,470000 | -0,65% |
| 2012-11-15 | 12.299,830000 | -0,39% |
| 2012-11-14 | 12.348,380000 | +0,07% |
| 2012-11-13 | 12.339,990000 | -0,10% |
| 2012-11-12 | 12.352,080000 | -0,07% |
| 2012-11-09 | 12.360,530000 | -0,07% |
| 2012-11-08 | 12.369,150000 | -0,38% |
| 2012-11-06 | 12.415,750000 | -0,34% |
| 2012-11-05 | 12.458,160000 | +0,54% |
| 2012-10-31 | 12.390,760000 | +0,34% |
| 2012-10-30 | 12.348,630000 | -0,02% |
| 2012-10-29 | 12.351,620000 | +0,10% |
| 2012-10-26 | 12.339,620000 | +0,27% |
| 2012-10-25 | 12.305,950000 | -0,04% |
| 2012-10-24 | 12.310,920000 | -1,04% |
| 2012-10-19 | 12.440,720000 | +0,04% |
| 2012-10-18 | 12.435,780000 | +0,12% |
| 2012-10-17 | 12.420,700000 | +0,49% |
| 2012-10-16 | 12.360,540000 | +0,34% |
| 2012-10-15 | 12.318,860000 | -0,08% |
| 2012-10-12 | 12.328,290000 | +0,20% |
| 2012-10-11 | 12.304,090000 | -0,38% |
| 2012-10-10 | 12.350,870000 | -0,24% |
| 2012-10-09 | 12.380,780000 | -0,20% |
| 2012-10-08 | 12.406,110000 | +0,07% |
| 2012-10-05 | 12.397,020000 | +0,30% |
| 2012-10-04 | 12.359,430000 | +0,23% |
| 2012-10-03 | 12.331,220000 | -0,28% |
| 2012-10-02 | 12.365,260000 | +0,75% |
| 2012-10-01 | 12.272,940000 | -0,49% |
| 2012-09-28 | 12.333,280000 | +0,06% |
| 2012-09-27 | 12.325,790000 | -0,95% |
| 2012-09-26 | 12.443,700000 | +0,78% |
| 2012-09-25 | 12.347,600000 | -0,12% |
| 2012-09-24 | 12.362,480000 | +0,33% |
| 2012-09-21 | 12.322,180000 | +0,14% |
| 2012-09-20 | 12.304,770000 | +0,44% |
| 2012-09-19 | 12.250,910000 | -0,09% |
| 2012-09-18 | 12.261,490000 | -0,29% |
| 2012-09-17 | 12.296,770000 | +0,37% |
| 2012-09-14 | 12.251,610000 | +0,38% |
| 2012-09-13 | 12.205,540000 | +0,23% |
| 2012-09-12 | 12.177,370000 | +0,11% |
| 2012-09-11 | 12.164,150000 | -0,03% |
| 2012-09-10 | 12.167,740000 | +0,36% |
| 2012-09-07 | 12.124,200000 | +0,89% |
| 2012-09-06 | 12.017,620000 | +0,29% |
| 2012-09-05 | 11.982,650000 | -0,54% |
| 2012-09-04 | 12.048,100000 | +0,06% |
| 2012-09-03 | 12.040,650000 | +0,21% |
| 2012-08-31 | 12.014,890000 | -0,26% |
| 2012-08-30 | 12.046,460000 | -0,11% |
| 2012-08-29 | 12.060,320000 | +0,05% |
| 2012-08-28 | 12.054,200000 | +0,15% |
| 2012-08-27 | 12.035,780000 | +0,00% |
| 2012-08-24 | 12.035,290000 | -0,16% |
| 2012-08-23 | 12.054,620000 | -0,46% |
| 2012-08-22 | 12.110,390000 | +0,12% |
| 2012-08-21 | 12.095,980000 | -0,18% |
| 2012-08-17 | 12.117,310000 | -0,08% |
| 2012-08-16 | 12.127,480000 | +0,18% |
| 2012-08-15 | 12.105,920000 | +0,27% |
| 2012-08-14 | 12.073,770000 | -0,09% |
| 2012-08-13 | 12.084,070000 | -0,04% |
| 2012-08-10 | 12.089,010000 | +0,04% |
| 2012-08-09 | 12.084,250000 | -0,19% |
| 2012-08-08 | 12.106,860000 | +0,05% |
| 2012-08-07 | 12.100,720000 | -0,05% |
| 2012-08-06 | 12.106,890000 | +0,78% |
| 2012-08-03 | 12.012,620000 | -0,44% |
| 2012-08-02 | 12.065,300000 | +0,21% |
| 2012-08-01 | 12.040,460000 | -0,04% |
| 2012-07-31 | 12.045,160000 | +0,44% |
| 2012-07-30 | 11.992,560000 | +0,80% |
| 2012-07-27 | 11.897,600000 | +0,44% |
| 2012-07-26 | 11.844,980000 | +0,30% |
| 2012-07-25 | 11.809,040000 | -0,18% |
| 2012-07-24 | 11.830,320000 | -0,81% |
| 2012-07-23 | 11.926,430000 | -0,39% |
| 2012-07-20 | 11.973,550000 | +0,18% |
| 2012-07-19 | 11.952,350000 | +0,73% |
| 2012-07-18 | 11.865,790000 | +0,30% |
| 2012-07-17 | 11.829,840000 | +0,25% |
| 2012-07-16 | 11.799,940000 | +0,39% |
| 2012-07-13 | 11.754,030000 | -0,06% |
| 2012-07-12 | 11.761,370000 | -0,06% |
| 2012-07-11 | 11.768,140000 | +0,29% |
| 2012-07-10 | 11.733,650000 | +0,09% |
| 2012-07-09 | 11.723,350000 | -0,30% |
| 2012-07-06 | 11.758,690000 | -0,22% |
| 2012-07-05 | 11.785,110000 | +0,13% |
| 2012-07-04 | 11.769,310000 | +0,47% |
| 2012-07-03 | 11.714,780000 | +0,32% |
| 2012-07-02 | 11.677,980000 | +0,78% |
| 2012-06-29 | 11.587,530000 | -0,06% |
| 2012-06-28 | 11.594,560000 | +0,41% |
| 2012-06-27 | 11.547,740000 | +0,16% |
| 2012-06-26 | 11.529,440000 | -0,34% |
| 2012-06-25 | 11.569,150000 | -0,18% |
| 2012-06-22 | 11.589,630000 | -1,22% |
| 2012-06-21 | 11.732,490000 | +0,05% |
| 2012-06-20 | 11.726,570000 | +1,72% |
| 2012-06-19 | 11.528,630000 | +0,03% |
| 2012-06-18 | 11.524,650000 | +0,27% |
| 2012-06-15 | 11.493,970000 | -0,06% |
| 2012-06-14 | 11.501,050000 | +0,20% |
| 2012-06-13 | 11.478,040000 | +0,03% |
| 2012-06-12 | 11.474,510000 | -0,06% |
| 2012-06-11 | 11.481,580000 | +0,09% |
| 2012-06-08 | 11.471,530000 | +0,18% |
| 2012-06-07 | 11.450,580000 | +0,33% |
| 2012-06-06 | 11.412,530000 | +0,07% |
| 2012-06-05 | 11.404,310000 | -0,05% |
| 2012-06-04 | 11.410,040000 | -0,19% |
| 2012-06-01 | 11.431,700000 | -0,17% |
| 2012-05-31 | 11.451,420000 | -0,20% |
| 2012-05-30 | 11.473,800000 | +0,04% |
| 2012-05-29 | 11.468,900000 | +0,13% |
| 2012-05-25 | 11.454,120000 | +0,23% |
| 2012-05-24 | 11.428,130000 | -0,47% |
| 2012-05-23 | 11.481,830000 | +0,18% |
| 2012-05-22 | 11.460,970000 | +0,09% |
| 2012-05-21 | 11.450,930000 | -0,23% |
| 2012-05-18 | 11.477,230000 | -0,03% |
| 2012-05-17 | 11.480,840000 | +0,06% |
| 2012-05-16 | 11.474,310000 | -0,08% |
| 2012-05-15 | 11.483,050000 | -0,44% |
| 2012-05-14 | 11.534,350000 | +0,21% |
| 2012-05-11 | 11.510,240000 | +0,03% |
| 2012-05-10 | 11.506,480000 | -0,02% |
| 2012-05-09 | 11.508,670000 | -0,40% |
| 2012-05-08 | 11.555,050000 | -0,19% |
| 2012-05-07 | 11.577,470000 | -0,36% |
| 2012-05-04 | 11.619,500000 | +0,04% |
| 2012-05-03 | 11.614,630000 | +0,18% |
| 2012-05-02 | 11.593,430000 | +0,53% |
| 2012-04-27 | 11.532,870000 | -0,29% |
| 2012-04-26 | 11.566,930000 | +0,24% |
| 2012-04-25 | 11.539,030000 | +0,62% |
| 2012-04-24 | 11.467,850000 | -0,51% |
| 2012-04-23 | 11.526,730000 | +0,20% |
| 2012-04-20 | 11.503,980000 | -0,06% |
| 2012-04-19 | 11.510,540000 | -0,05% |
| 2012-04-18 | 11.516,460000 | +0,47% |
| 2012-04-17 | 11.462,780000 | -0,13% |
| 2012-04-16 | 11.478,220000 | -0,17% |
| 2012-04-13 | 11.497,780000 | +0,19% |
| 2012-04-12 | 11.476,530000 | +0,03% |
| 2012-04-11 | 11.472,860000 | -0,37% |
| 2012-04-10 | 11.515,080000 | -0,08% |
| 2012-04-06 | 11.523,920000 | -0,12% |
| 2012-04-05 | 11.537,770000 | -0,52% |
| 2012-04-04 | 11.597,650000 | +0,02% |
| 2012-04-03 | 11.595,790000 | +0,28% |
| 2012-04-02 | 11.563,700000 | +0,25% |
| 2012-03-30 | 11.534,350000 | -0,34% |
| 2012-03-29 | 11.574,080000 | -0,14% |
| 2012-03-28 | 11.590,450000 | +0,15% |
| 2012-03-27 | 11.572,970000 | +0,26% |
| 2012-03-26 | 11.542,620000 | +0,01% |
| 2012-03-23 | 11.541,000000 | -0,21% |
| 2012-03-22 | 11.565,710000 | -0,17% |
| 2012-03-21 | 11.585,110000 | -0,07% |
| 2012-03-20 | 11.593,290000 | -0,02% |
| 2012-03-19 | 11.595,530000 | +0,16% |
| 2012-03-14 | 11.576,560000 | +0,41% |
| 2012-03-13 | 11.529,430000 | +0,11% |
| 2012-03-12 | 11.516,340000 | +0,20% |
| 2012-03-09 | 11.493,050000 | +0,40% |
| 2012-03-08 | 11.447,350000 | +0,09% |
| 2012-03-07 | 11.437,120000 | -0,38% |
| 2012-03-06 | 11.480,950000 | -0,04% |
| 2012-03-05 | 11.485,680000 | -0,14% |
| 2012-03-02 | 11.502,290000 | +0,26% |
| 2012-03-01 | 11.472,610000 | +0,24% |
| 2012-02-29 | 11.445,490000 | +0,13% |
| 2012-02-28 | 11.431,200000 | -0,01% |
| 2012-02-27 | 11.432,360000 | -0,13% |
| 2012-02-24 | 11.447,370000 | +0,09% |
| 2012-02-23 | 11.437,540000 | -0,31% |
| 2012-02-22 | 11.473,260000 | -0,22% |
| 2012-02-21 | 11.498,190000 | +0,07% |
| 2012-02-20 | 11.489,820000 | – |