Aktuális árfolyam
16.050,4270
2014-07-10
Eszközérték
2.672 M
Forint
Hozam (1 év)
+25,48%
Évesített hozam (CAGR)
+10,74%
Maximum ár
16.087,1058
Minimum ár
12.726,3802
Volatilitás
6,47%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-07-10 | 16.050,426982 | +0,00% |
| 2014-07-09 | 16.050,256263 | +0,00% |
| 2014-07-08 | 16.050,010825 | +0,00% |
| 2014-07-07 | 16.049,317868 | +0,01% |
| 2014-07-04 | 16.048,502817 | +0,00% |
| 2014-07-03 | 16.048,095420 | +0,00% |
| 2014-07-02 | 16.047,824514 | 0,00% |
| 2014-07-01 | 16.047,875534 | 0,00% |
| 2014-06-30 | 16.048,103107 | 0,00% |
| 2014-06-27 | 16.048,324418 | 0,00% |
| 2014-06-26 | 16.048,359197 | +0,00% |
| 2014-06-25 | 16.048,081630 | +0,00% |
| 2014-06-24 | 16.047,783328 | +0,00% |
| 2014-06-23 | 16.047,452055 | +0,00% |
| 2014-06-20 | 16.047,371365 | +0,00% |
| 2014-06-19 | 16.047,274021 | +0,00% |
| 2014-06-18 | 16.047,020509 | +0,00% |
| 2014-06-17 | 16.046,668588 | +0,00% |
| 2014-06-16 | 16.046,482280 | +0,00% |
| 2014-06-13 | 16.045,852950 | +0,00% |
| 2014-06-12 | 16.045,792735 | +0,00% |
| 2014-06-11 | 16.045,694346 | 0,00% |
| 2014-06-10 | 16.045,774687 | +0,01% |
| 2014-06-06 | 16.044,587791 | +0,00% |
| 2014-06-05 | 16.044,288413 | +0,00% |
| 2014-06-04 | 16.043,947311 | +0,00% |
| 2014-06-03 | 16.043,664706 | 0,00% |
| 2014-06-02 | 16.043,797949 | +0,00% |
| 2014-05-30 | 16.043,794000 | 0,00% |
| 2014-05-29 | 16.043,906382 | 0,00% |
| 2014-05-28 | 16.043,942329 | +0,01% |
| 2014-05-27 | 16.042,784030 | 0,00% |
| 2014-05-26 | 16.043,397939 | -0,01% |
| 2014-05-23 | 16.044,595496 | 0,00% |
| 2014-05-22 | 16.044,871937 | 0,00% |
| 2014-05-21 | 16.045,030369 | 0,00% |
| 2014-05-20 | 16.045,195656 | +0,00% |
| 2014-05-19 | 16.044,871994 | -0,26% |
| 2014-05-07 | 16.087,105846 | +0,68% |
| 2014-04-30 | 15.978,595575 | +0,04% |
| 2014-04-23 | 15.971,790119 | -0,26% |
| 2014-04-16 | 16.013,640505 | +0,04% |
| 2014-04-09 | 16.007,677952 | +0,06% |
| 2014-03-31 | 15.998,819292 | +0,57% |
| 2014-03-26 | 15.907,741652 | +0,05% |
| 2014-03-19 | 15.899,878828 | +0,03% |
| 2014-03-14 | 15.895,045078 | -0,56% |
| 2014-03-05 | 15.984,960571 | +0,03% |
| 2014-02-28 | 15.980,277390 | +1,32% |
| 2014-02-19 | 15.772,671515 | +0,73% |
| 2014-02-14 | 15.658,071577 | +0,06% |
| 2014-02-05 | 15.649,240823 | +0,03% |
| 2014-01-31 | 15.644,986900 | -0,95% |
| 2014-01-22 | 15.794,478245 | +0,08% |
| 2014-01-16 | 15.782,373317 | +0,84% |
| 2014-01-08 | 15.651,519466 | +1,33% |
| 2013-12-30 | 15.445,784100 | +0,05% |
| 2013-12-23 | 15.438,781463 | +0,11% |
| 2013-12-16 | 15.422,103963 | -1,16% |
| 2013-12-11 | 15.602,818748 | +0,05% |
| 2013-12-04 | 15.595,140913 | +0,03% |
| 2013-11-29 | 15.589,784289 | +0,13% |
| 2013-11-20 | 15.568,875890 | +0,04% |
| 2013-11-15 | 15.562,475417 | +1,77% |
| 2013-11-06 | 15.292,118838 | +0,04% |
| 2013-10-31 | 15.285,335783 | +2,79% |
| 2013-10-22 | 14.871,014897 | +0,05% |
| 2013-10-16 | 14.863,969127 | +0,06% |
| 2013-10-09 | 14.855,239845 | +0,07% |
| 2013-09-30 | 14.844,495379 | -0,90% |
| 2013-09-25 | 14.979,786625 | +0,18% |
| 2013-09-16 | 14.952,922511 | +1,47% |
| 2013-09-11 | 14.736,654908 | +0,06% |
| 2013-09-04 | 14.727,653128 | +0,04% |
| 2013-08-30 | 14.721,244306 | -0,34% |
| 2013-08-21 | 14.772,061064 | +0,05% |
| 2013-08-16 | 14.765,375389 | -0,28% |
| 2013-08-07 | 14.807,121439 | +0,07% |
| 2013-07-31 | 14.797,034254 | -0,97% |
| 2013-07-24 | 14.942,515765 | +1,61% |
| 2013-07-16 | 14.705,163052 | +0,06% |
| 2013-07-10 | 14.695,715390 | +0,06% |
| 2013-07-03 | 14.686,685024 | +0,13% |
| 2013-06-28 | 14.667,542374 | +0,64% |
| 2013-06-19 | 14.574,557065 | +0,06% |
| 2013-06-14 | 14.565,670021 | -0,76% |
| 2013-06-05 | 14.676,608024 | +0,06% |
| 2013-05-31 | 14.668,130362 | -2,58% |
| 2013-05-22 | 15.056,274806 | +0,07% |
| 2013-05-16 | 15.045,481731 | +1,59% |
| 2013-05-08 | 14.810,429615 | +0,08% |
| 2013-04-30 | 14.798,345804 | +0,07% |
| 2013-04-24 | 14.788,345194 | +0,30% |
| 2013-04-16 | 14.743,644306 | +2,09% |
| 2013-04-10 | 14.442,037255 | +0,12% |
| 2013-04-03 | 14.425,049413 | +0,07% |
| 2013-03-29 | 14.415,256512 | +0,44% |
| 2013-03-20 | 14.351,657253 | +0,10% |
| 2013-03-14 | 14.337,485077 | +1,69% |
| 2013-03-06 | 14.099,458659 | +0,07% |
| 2013-02-28 | 14.089,578747 | +1,03% |
| 2013-02-20 | 13.945,883171 | +0,09% |
| 2013-02-15 | 13.933,291816 | +0,62% |
| 2013-02-06 | 13.847,679082 | +0,32% |
| 2013-01-31 | 13.803,360537 | +0,71% |
| 2013-01-23 | 13.706,640186 | +0,09% |
| 2013-01-16 | 13.694,458440 | +0,66% |
| 2013-01-11 | 13.603,999152 | +0,04% |
| 2013-01-10 | 13.599,087671 | +0,02% |
| 2013-01-09 | 13.596,306968 | +0,03% |
| 2013-01-08 | 13.592,006235 | +0,01% |
| 2013-01-07 | 13.590,615622 | +0,07% |
| 2013-01-04 | 13.581,259956 | +0,04% |
| 2013-01-03 | 13.576,350921 | +0,01% |
| 2013-01-02 | 13.574,584079 | +0,07% |
| 2012-12-28 | 13.565,737114 | -0,02% |
| 2012-12-27 | 13.568,228884 | +0,10% |
| 2012-12-21 | 13.555,121908 | +0,05% |
| 2012-12-20 | 13.547,983386 | +0,26% |
| 2012-12-19 | 13.513,320734 | -0,04% |
| 2012-12-18 | 13.519,168843 | +0,01% |
| 2012-12-17 | 13.517,936892 | +0,02% |
| 2012-12-14 | 13.514,892565 | +0,06% |
| 2012-12-13 | 13.506,245606 | +0,06% |
| 2012-12-12 | 13.498,368219 | +0,10% |
| 2012-12-11 | 13.485,510183 | +0,02% |
| 2012-12-10 | 13.482,512099 | +0,04% |
| 2012-12-07 | 13.477,036116 | +0,03% |
| 2012-12-06 | 13.472,590091 | +0,02% |
| 2012-12-05 | 13.469,476084 | -0,01% |
| 2012-12-04 | 13.471,241431 | +0,03% |
| 2012-12-03 | 13.466,636199 | +0,06% |
| 2012-11-30 | 13.458,727935 | +0,13% |
| 2012-11-29 | 13.440,678118 | +0,19% |
| 2012-11-28 | 13.415,237362 | +0,02% |
| 2012-11-27 | 13.412,064399 | -0,02% |
| 2012-11-26 | 13.415,362830 | +0,06% |
| 2012-11-23 | 13.407,606977 | +0,02% |
| 2012-11-22 | 13.404,418467 | +0,02% |
| 2012-11-21 | 13.401,751272 | +0,03% |
| 2012-11-20 | 13.398,332086 | +0,01% |
| 2012-11-19 | 13.396,447672 | -0,07% |
| 2012-11-16 | 13.405,283120 | +0,02% |
| 2012-11-15 | 13.402,790121 | +0,08% |
| 2012-11-14 | 13.391,798766 | -0,01% |
| 2012-11-13 | 13.392,549390 | +0,03% |
| 2012-11-12 | 13.388,565041 | +0,06% |
| 2012-11-10 | 13.380,668489 | +0,01% |
| 2012-11-09 | 13.378,899287 | -0,05% |
| 2012-11-08 | 13.385,715989 | +0,06% |
| 2012-11-07 | 13.377,996069 | +0,08% |
| 2012-11-06 | 13.367,554128 | +0,09% |
| 2012-11-05 | 13.355,707832 | +0,21% |
| 2012-10-31 | 13.327,780158 | -0,05% |
| 2012-10-30 | 13.334,284660 | 0,00% |
| 2012-10-29 | 13.334,918928 | +0,01% |
| 2012-10-27 | 13.334,044815 | +0,01% |
| 2012-10-26 | 13.332,058489 | +0,05% |
| 2012-10-25 | 13.324,831205 | -0,01% |
| 2012-10-24 | 13.326,204457 | 0,00% |
| 2012-10-19 | 13.326,482456 | +0,10% |
| 2012-10-18 | 13.312,536995 | -0,03% |
| 2012-10-17 | 13.315,994173 | +0,07% |
| 2012-10-16 | 13.306,115536 | -0,01% |
| 2012-10-15 | 13.307,360816 | +0,13% |
| 2012-10-12 | 13.289,571073 | +0,02% |
| 2012-10-11 | 13.287,106887 | +0,04% |
| 2012-10-10 | 13.282,152778 | +0,02% |
| 2012-10-09 | 13.278,849192 | +0,04% |
| 2012-10-08 | 13.273,692257 | +0,12% |
| 2012-10-05 | 13.257,309163 | +0,02% |
| 2012-10-04 | 13.254,511807 | +0,01% |
| 2012-10-03 | 13.252,757078 | +0,04% |
| 2012-10-02 | 13.247,773863 | -0,02% |
| 2012-10-01 | 13.249,870845 | +0,11% |
| 2012-09-28 | 13.235,935607 | +0,07% |
| 2012-09-27 | 13.226,743131 | +0,10% |
| 2012-09-26 | 13.213,014527 | +0,06% |
| 2012-09-25 | 13.204,570208 | 0,00% |
| 2012-09-24 | 13.204,682513 | +0,11% |
| 2012-09-21 | 13.189,614267 | +0,03% |
| 2012-09-20 | 13.185,962119 | +0,05% |
| 2012-09-19 | 13.178,791754 | -0,03% |
| 2012-09-18 | 13.182,161785 | -0,03% |
| 2012-09-17 | 13.186,313856 | +0,10% |
| 2012-09-14 | 13.173,765360 | +0,12% |
| 2012-09-13 | 13.158,234643 | +0,07% |
| 2012-09-12 | 13.148,530443 | +0,01% |
| 2012-09-11 | 13.146,789405 | +0,07% |
| 2012-09-10 | 13.137,041591 | -0,03% |
| 2012-09-07 | 13.141,083397 | +0,00% |
| 2012-09-06 | 13.140,630375 | -0,02% |
| 2012-09-05 | 13.142,696651 | +0,03% |
| 2012-09-04 | 13.138,464556 | +0,02% |
| 2012-09-03 | 13.136,158214 | +0,05% |
| 2012-08-31 | 13.129,037889 | -0,08% |
| 2012-08-30 | 13.140,172586 | +0,20% |
| 2012-08-29 | 13.113,832410 | +0,02% |
| 2012-08-28 | 13.110,816601 | -0,01% |
| 2012-08-27 | 13.112,535010 | -0,02% |
| 2012-08-24 | 13.114,706193 | +0,06% |
| 2012-08-23 | 13.106,318204 | +0,04% |
| 2012-08-22 | 13.100,565616 | +0,09% |
| 2012-08-21 | 13.088,398987 | +0,10% |
| 2012-08-17 | 13.074,785764 | +0,00% |
| 2012-08-16 | 13.074,390631 | -0,06% |
| 2012-08-15 | 13.081,780909 | -0,09% |
| 2012-08-14 | 13.094,170428 | +0,05% |
| 2012-08-13 | 13.086,999186 | +0,00% |
| 2012-08-10 | 13.086,884776 | +0,07% |
| 2012-08-09 | 13.077,975937 | -0,08% |
| 2012-08-08 | 13.087,932862 | +0,01% |
| 2012-08-07 | 13.086,292398 | +0,18% |
| 2012-08-06 | 13.062,267329 | +0,02% |
| 2012-08-03 | 13.059,819851 | +0,04% |
| 2012-08-02 | 13.054,037581 | +0,02% |
| 2012-08-01 | 13.051,774307 | +0,07% |
| 2012-07-31 | 13.042,460043 | +0,46% |
| 2012-07-30 | 12.983,353415 | +0,17% |
| 2012-07-27 | 12.961,910518 | +0,01% |
| 2012-07-26 | 12.961,050534 | -0,24% |
| 2012-07-25 | 12.991,809164 | +0,12% |
| 2012-07-24 | 12.975,989236 | -0,14% |
| 2012-07-23 | 12.993,775311 | +0,02% |
| 2012-07-20 | 12.991,817488 | +0,15% |
| 2012-07-19 | 12.972,497997 | -0,02% |
| 2012-07-18 | 12.975,591776 | +0,09% |
| 2012-07-17 | 12.963,700121 | +0,15% |
| 2012-07-16 | 12.944,641479 | +0,10% |
| 2012-07-13 | 12.931,410536 | +0,12% |
| 2012-07-12 | 12.915,957077 | +0,00% |
| 2012-07-11 | 12.915,691817 | +0,04% |
| 2012-07-10 | 12.910,460417 | -0,04% |
| 2012-07-09 | 12.915,306147 | +0,02% |
| 2012-07-06 | 12.912,554534 | -0,05% |
| 2012-07-05 | 12.919,571637 | +0,01% |
| 2012-07-04 | 12.917,742225 | -0,07% |
| 2012-07-03 | 12.926,236305 | -0,03% |
| 2012-07-02 | 12.929,966921 | +0,07% |
| 2012-06-29 | 12.921,139047 | +0,04% |
| 2012-06-28 | 12.915,878424 | +0,00% |
| 2012-06-27 | 12.915,555017 | +0,10% |
| 2012-06-26 | 12.902,837836 | -0,03% |
| 2012-06-25 | 12.907,335818 | -0,04% |
| 2012-06-22 | 12.912,243744 | +0,10% |
| 2012-06-21 | 12.899,048696 | +0,09% |
| 2012-06-20 | 12.887,315823 | +0,21% |
| 2012-06-19 | 12.860,018281 | +0,24% |
| 2012-06-18 | 12.829,245853 | +0,08% |
| 2012-06-15 | 12.819,225583 | +0,11% |
| 2012-06-14 | 12.804,541083 | +0,00% |
| 2012-06-13 | 12.804,376664 | +0,06% |
| 2012-06-12 | 12.796,473235 | +0,24% |
| 2012-06-11 | 12.766,460826 | -0,10% |
| 2012-06-08 | 12.778,715772 | +0,11% |
| 2012-06-07 | 12.765,006173 | +0,15% |
| 2012-06-06 | 12.745,736522 | +0,15% |
| 2012-06-05 | 12.726,380182 | -0,07% |
| 2012-06-04 | 12.735,561305 | -0,05% |
| 2012-06-01 | 12.742,415195 | -0,07% |
| 2012-05-31 | 12.751,344358 | -0,03% |
| 2012-05-30 | 12.755,125400 | +0,03% |
| 2012-05-29 | 12.751,377263 | +0,19% |
| 2012-05-25 | 12.726,697577 | -0,08% |
| 2012-05-24 | 12.736,587743 | -0,32% |
| 2012-05-23 | 12.777,027737 | +0,11% |
| 2012-05-22 | 12.762,853883 | +0,22% |
| 2012-05-21 | 12.734,548730 | -0,21% |
| 2012-05-18 | 12.761,060479 | +0,06% |
| 2012-05-17 | 12.752,881292 | -0,30% |
| 2012-05-16 | 12.790,759234 | -1,17% |
| 2012-05-15 | 12.942,754674 | -0,05% |
| 2012-05-14 | 12.949,836851 | 0,00% |
| 2012-05-11 | 12.950,176469 | +0,06% |
| 2012-05-10 | 12.941,940294 | -0,10% |
| 2012-05-09 | 12.955,147011 | +0,01% |
| 2012-05-08 | 12.953,368444 | -0,01% |
| 2012-05-07 | 12.954,441698 | -0,04% |
| 2012-05-04 | 12.959,500344 | +0,03% |
| 2012-05-03 | 12.955,549437 | +0,30% |
| 2012-05-02 | 12.916,559281 | -0,02% |
| 2012-04-27 | 12.919,458590 | +0,52% |
| 2012-04-26 | 12.852,986863 | +0,52% |
| 2012-04-25 | 12.787,019564 | -0,07% |
| 2012-04-24 | 12.795,790771 | -0,04% |
| 2012-04-23 | 12.800,306806 | +0,03% |
| 2012-04-21 | 12.796,006794 | +0,05% |
| 2012-04-20 | 12.789,448378 | -0,02% |
| 2012-04-19 | 12.791,663894 | – |