Aktuális árfolyam
11.709,0552
2014-04-07
Eszközérték
488 M
Forint
Hozam (1 év)
+12,48%
Évesített hozam (CAGR)
+5,07%
Maximum ár
12.169,4049
Minimum ár
10.148,7923
Volatilitás
5,63%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-04-07 | 11.709,055242 | +0,30% |
| 2014-04-04 | 11.674,190417 | 0,00% |
| 2014-04-03 | 11.674,230767 | 0,00% |
| 2014-04-02 | 11.674,421040 | 0,00% |
| 2014-04-01 | 11.674,527419 | 0,00% |
| 2014-03-31 | 11.674,667460 | 0,00% |
| 2014-03-28 | 11.674,692333 | 0,00% |
| 2014-03-27 | 11.674,865541 | 0,00% |
| 2014-03-26 | 11.674,871323 | +0,00% |
| 2014-03-25 | 11.674,836544 | +0,00% |
| 2014-03-24 | 11.674,741386 | +0,00% |
| 2014-03-21 | 11.674,596795 | +0,00% |
| 2014-03-20 | 11.674,516577 | 0,00% |
| 2014-03-19 | 11.674,553146 | +0,00% |
| 2014-03-18 | 11.674,356923 | +0,01% |
| 2014-03-17 | 11.673,548433 | +0,01% |
| 2014-03-14 | 11.672,251233 | +0,00% |
| 2014-03-13 | 11.672,033297 | 0,00% |
| 2014-03-12 | 11.672,054423 | 0,00% |
| 2014-03-11 | 11.672,139590 | 0,00% |
| 2014-03-10 | 11.672,242891 | +0,01% |
| 2014-03-07 | 11.671,432016 | +0,00% |
| 2014-03-06 | 11.671,328853 | 0,00% |
| 2014-03-05 | 11.671,472925 | 0,00% |
| 2014-03-04 | 11.671,642949 | 0,00% |
| 2014-03-03 | 11.671,689268 | -0,12% |
| 2014-02-19 | 11.685,679130 | -0,07% |
| 2014-02-14 | 11.693,495952 | -0,52% |
| 2014-02-05 | 11.754,074984 | +0,03% |
| 2014-01-31 | 11.750,269872 | -3,44% |
| 2014-01-22 | 12.169,404926 | +0,05% |
| 2014-01-16 | 12.163,792601 | +0,40% |
| 2014-01-08 | 12.115,328800 | +2,01% |
| 2013-12-30 | 11.877,002926 | +0,05% |
| 2013-12-23 | 11.871,375662 | +0,07% |
| 2013-12-16 | 11.862,617587 | -1,27% |
| 2013-12-11 | 12.014,742238 | +0,05% |
| 2013-12-04 | 12.008,567187 | +0,04% |
| 2013-11-29 | 12.004,105624 | +0,10% |
| 2013-11-20 | 11.992,537212 | +0,04% |
| 2013-11-15 | 11.987,922453 | -0,30% |
| 2013-11-06 | 12.024,166131 | +0,05% |
| 2013-10-31 | 12.018,733114 | +1,91% |
| 2013-10-22 | 11.793,744876 | +0,05% |
| 2013-10-16 | 11.787,959518 | +0,06% |
| 2013-10-09 | 11.781,206628 | +0,08% |
| 2013-09-30 | 11.772,241236 | -0,25% |
| 2013-09-25 | 11.801,246831 | +0,14% |
| 2013-09-16 | 11.785,157181 | +1,38% |
| 2013-09-11 | 11.624,845987 | +0,06% |
| 2013-09-04 | 11.617,719340 | +0,05% |
| 2013-08-30 | 11.612,255781 | -0,98% |
| 2013-08-21 | 11.727,190504 | +0,05% |
| 2013-08-16 | 11.721,830127 | +0,64% |
| 2013-08-07 | 11.646,810608 | +0,06% |
| 2013-07-31 | 11.639,719166 | +0,67% |
| 2013-07-24 | 11.562,102690 | +0,23% |
| 2013-07-16 | 11.535,304027 | +0,06% |
| 2013-07-10 | 11.528,104921 | +0,07% |
| 2013-07-03 | 11.520,333389 | +0,11% |
| 2013-06-28 | 11.507,825289 | -0,34% |
| 2013-06-19 | 11.547,005050 | +0,06% |
| 2013-06-14 | 11.540,053674 | -0,91% |
| 2013-06-05 | 11.646,363665 | +0,05% |
| 2013-05-31 | 11.640,596836 | +0,04% |
| 2013-05-22 | 11.636,080193 | +0,08% |
| 2013-05-16 | 11.626,930663 | +1,78% |
| 2013-05-08 | 11.423,232278 | +0,09% |
| 2013-04-30 | 11.413,418034 | +0,08% |
| 2013-04-24 | 11.404,446118 | +0,27% |
| 2013-04-16 | 11.373,332414 | -0,03% |
| 2013-04-10 | 11.376,841421 | +0,08% |
| 2013-04-03 | 11.367,314981 | +0,06% |
| 2013-03-29 | 11.360,912860 | -0,40% |
| 2013-03-20 | 11.406,892932 | +0,10% |
| 2013-03-14 | 11.395,349771 | +0,54% |
| 2013-03-06 | 11.334,534385 | +0,08% |
| 2013-02-28 | 11.325,670943 | +0,37% |
| 2013-02-20 | 11.284,348312 | +0,08% |
| 2013-02-15 | 11.275,362471 | -0,46% |
| 2013-02-06 | 11.327,530991 | +0,28% |
| 2013-01-31 | 11.295,912217 | -0,33% |
| 2013-01-23 | 11.332,866459 | +0,09% |
| 2013-01-16 | 11.323,097421 | -0,11% |
| 2013-01-09 | 11.335,185355 | +0,18% |
| 2013-01-02 | 11.314,614669 | +0,07% |
| 2012-12-28 | 11.306,906865 | +0,51% |
| 2012-12-19 | 11.249,529827 | +0,24% |
| 2012-12-18 | 11.222,812732 | +0,01% |
| 2012-12-17 | 11.221,692465 | +0,03% |
| 2012-12-14 | 11.218,027850 | +0,35% |
| 2012-12-13 | 11.178,825750 | +0,03% |
| 2012-12-12 | 11.175,009495 | +0,04% |
| 2012-12-11 | 11.170,399664 | +0,02% |
| 2012-12-10 | 11.168,088894 | +0,04% |
| 2012-12-07 | 11.163,572410 | +0,02% |
| 2012-12-06 | 11.161,319933 | +0,02% |
| 2012-12-05 | 11.159,475904 | -0,01% |
| 2012-12-04 | 11.160,444561 | +0,04% |
| 2012-12-03 | 11.156,208125 | +0,04% |
| 2012-11-30 | 11.151,633447 | +0,54% |
| 2012-11-29 | 11.092,030927 | +0,21% |
| 2012-11-28 | 11.068,665417 | +0,02% |
| 2012-11-27 | 11.066,750221 | 0,00% |
| 2012-11-26 | 11.067,156848 | +0,07% |
| 2012-11-23 | 11.059,913676 | +0,02% |
| 2012-11-22 | 11.057,997286 | +0,02% |
| 2012-11-21 | 11.055,625834 | +0,02% |
| 2012-11-20 | 11.052,986960 | +0,01% |
| 2012-11-19 | 11.051,690235 | -0,41% |
| 2012-11-16 | 11.097,575396 | +0,02% |
| 2012-11-15 | 11.095,881344 | +0,05% |
| 2012-11-14 | 11.089,928191 | +0,01% |
| 2012-11-13 | 11.089,366644 | +0,02% |
| 2012-11-12 | 11.087,194041 | +0,04% |
| 2012-11-10 | 11.082,591823 | +0,01% |
| 2012-11-09 | 11.081,119360 | -0,02% |
| 2012-11-08 | 11.082,821365 | +0,03% |
| 2012-11-07 | 11.079,154845 | +0,04% |
| 2012-11-06 | 11.074,461276 | +0,05% |
| 2012-11-05 | 11.068,764101 | +0,23% |
| 2012-10-31 | 11.042,893424 | +0,06% |
| 2012-10-30 | 11.036,286020 | +0,01% |
| 2012-10-29 | 11.034,755210 | +0,02% |
| 2012-10-27 | 11.032,218822 | +0,01% |
| 2012-10-26 | 11.030,571276 | +0,04% |
| 2012-10-25 | 11.025,831351 | 0,00% |
| 2012-10-24 | 11.025,958339 | +0,04% |
| 2012-10-19 | 11.021,434280 | +0,08% |
| 2012-10-18 | 11.012,854643 | 0,00% |
| 2012-10-17 | 11.012,968854 | +0,07% |
| 2012-10-16 | 11.005,484386 | -0,48% |
| 2012-10-15 | 11.058,046016 | +0,12% |
| 2012-10-12 | 11.045,060455 | +0,02% |
| 2012-10-11 | 11.042,770965 | +0,02% |
| 2012-10-10 | 11.040,505280 | +0,03% |
| 2012-10-09 | 11.037,340880 | +0,02% |
| 2012-10-08 | 11.034,631565 | +0,08% |
| 2012-10-05 | 11.025,313061 | +0,02% |
| 2012-10-04 | 11.023,373584 | +0,01% |
| 2012-10-03 | 11.021,889455 | +0,03% |
| 2012-10-02 | 11.019,016798 | 0,00% |
| 2012-10-01 | 11.019,377046 | +0,07% |
| 2012-09-28 | 11.011,506981 | -0,36% |
| 2012-09-27 | 11.051,664237 | +0,15% |
| 2012-09-26 | 11.034,739728 | +0,04% |
| 2012-09-25 | 11.030,325769 | +0,00% |
| 2012-09-24 | 11.029,856208 | +0,08% |
| 2012-09-21 | 11.020,850084 | +0,03% |
| 2012-09-20 | 11.018,011370 | +0,04% |
| 2012-09-19 | 11.013,597244 | 0,00% |
| 2012-09-18 | 11.013,909632 | -0,01% |
| 2012-09-17 | 11.014,782433 | +0,08% |
| 2012-09-14 | 11.006,372019 | +0,68% |
| 2012-09-13 | 10.931,665092 | +0,05% |
| 2012-09-12 | 10.926,072142 | +0,01% |
| 2012-09-11 | 10.924,587152 | +0,05% |
| 2012-09-10 | 10.919,565864 | +0,00% |
| 2012-09-07 | 10.919,252659 | +0,01% |
| 2012-09-06 | 10.918,373977 | 0,00% |
| 2012-09-05 | 10.918,662385 | +0,02% |
| 2012-09-04 | 10.916,032953 | +0,01% |
| 2012-09-03 | 10.914,477332 | +0,05% |
| 2012-08-31 | 10.908,983354 | +0,10% |
| 2012-08-30 | 10.898,605363 | +0,22% |
| 2012-08-29 | 10.875,168014 | +0,02% |
| 2012-08-28 | 10.873,075513 | 0,00% |
| 2012-08-27 | 10.873,433524 | +0,01% |
| 2012-08-24 | 10.872,358562 | +0,04% |
| 2012-08-23 | 10.867,697870 | +0,03% |
| 2012-08-22 | 10.864,297919 | +0,06% |
| 2012-08-21 | 10.857,571843 | +0,09% |
| 2012-08-17 | 10.848,162404 | +0,01% |
| 2012-08-16 | 10.847,330380 | +0,56% |
| 2012-08-15 | 10.787,000953 | -0,05% |
| 2012-08-14 | 10.792,424400 | +0,04% |
| 2012-08-13 | 10.788,009404 | +0,02% |
| 2012-08-10 | 10.785,944724 | +0,05% |
| 2012-08-09 | 10.780,922680 | -0,04% |
| 2012-08-08 | 10.785,237230 | +0,01% |
| 2012-08-07 | 10.783,821509 | +0,11% |
| 2012-08-06 | 10.771,878297 | +0,03% |
| 2012-08-03 | 10.769,111437 | +0,04% |
| 2012-08-02 | 10.764,742125 | +0,02% |
| 2012-08-01 | 10.762,555983 | +0,05% |
| 2012-07-31 | 10.757,265556 | +0,49% |
| 2012-07-30 | 10.705,000340 | +0,12% |
| 2012-07-27 | 10.692,174001 | +0,01% |
| 2012-07-26 | 10.690,686833 | -0,14% |
| 2012-07-25 | 10.705,698846 | +0,08% |
| 2012-07-24 | 10.697,053651 | -0,08% |
| 2012-07-23 | 10.705,682161 | +0,04% |
| 2012-07-20 | 10.701,920125 | +0,10% |
| 2012-07-19 | 10.691,435671 | -0,01% |
| 2012-07-18 | 10.692,447147 | +0,07% |
| 2012-07-17 | 10.685,324151 | +0,10% |
| 2012-07-16 | 10.675,015021 | +0,34% |
| 2012-07-13 | 10.639,092561 | +0,08% |
| 2012-07-12 | 10.630,067183 | +0,01% |
| 2012-07-11 | 10.629,328074 | +0,03% |
| 2012-07-10 | 10.625,998118 | -0,02% |
| 2012-07-09 | 10.627,616506 | +0,03% |
| 2012-07-06 | 10.624,324355 | -0,03% |
| 2012-07-05 | 10.627,832999 | +0,01% |
| 2012-07-04 | 10.626,288190 | -0,04% |
| 2012-07-03 | 10.630,193800 | -0,01% |
| 2012-07-02 | 10.631,310143 | -0,11% |
| 2012-06-29 | 10.643,202342 | +0,03% |
| 2012-06-28 | 10.639,860502 | +0,01% |
| 2012-06-27 | 10.638,712748 | +0,07% |
| 2012-06-26 | 10.630,994345 | -0,02% |
| 2012-06-25 | 10.633,359447 | -0,01% |
| 2012-06-22 | 10.634,222420 | +0,08% |
| 2012-06-21 | 10.625,815370 | +0,08% |
| 2012-06-20 | 10.617,781632 | +0,14% |
| 2012-06-19 | 10.602,581981 | +0,16% |
| 2012-06-18 | 10.585,526682 | +0,07% |
| 2012-06-15 | 10.578,347858 | +0,05% |
| 2012-06-14 | 10.572,543185 | +0,01% |
| 2012-06-13 | 10.571,861961 | +0,05% |
| 2012-06-12 | 10.566,640152 | +0,16% |
| 2012-06-11 | 10.549,770957 | -0,05% |
| 2012-06-08 | 10.554,762800 | +0,08% |
| 2012-06-07 | 10.546,319796 | +0,11% |
| 2012-06-06 | 10.535,215503 | +0,11% |
| 2012-06-05 | 10.524,017916 | -0,04% |
| 2012-06-04 | 10.528,470763 | -0,02% |
| 2012-06-01 | 10.530,578949 | -0,64% |
| 2012-05-31 | 10.598,042274 | -0,01% |
| 2012-05-30 | 10.599,577611 | +0,02% |
| 2012-05-29 | 10.597,016435 | +0,15% |
| 2012-05-25 | 10.581,157755 | -0,05% |
| 2012-05-24 | 10.586,135636 | -0,21% |
| 2012-05-23 | 10.608,059328 | +0,08% |
| 2012-05-22 | 10.599,685677 | +0,15% |
| 2012-05-21 | 10.583,445922 | -0,12% |
| 2012-05-18 | 10.596,277787 | +0,05% |
| 2012-05-17 | 10.591,195470 | -0,20% |
| 2012-05-16 | 10.612,255743 | +0,20% |
| 2012-05-15 | 10.590,834693 | -0,03% |
| 2012-05-14 | 10.594,412372 | +0,01% |
| 2012-05-11 | 10.593,078001 | +0,05% |
| 2012-05-10 | 10.587,972710 | -0,06% |
| 2012-05-09 | 10.594,549754 | +0,01% |
| 2012-05-08 | 10.593,097384 | 0,00% |
| 2012-05-07 | 10.593,325126 | -0,01% |
| 2012-05-04 | 10.594,323478 | +0,03% |
| 2012-05-03 | 10.591,295061 | +0,22% |
| 2012-05-02 | 10.568,239354 | +0,07% |
| 2012-04-27 | 10.561,031282 | +0,39% |
| 2012-04-26 | 10.519,885562 | +0,37% |
| 2012-04-25 | 10.481,131417 | -0,04% |
| 2012-04-24 | 10.485,768871 | -0,02% |
| 2012-04-23 | 10.487,944399 | +0,03% |
| 2012-04-21 | 10.484,442142 | +0,04% |
| 2012-04-20 | 10.480,094405 | -0,01% |
| 2012-04-19 | 10.480,998405 | +0,08% |
| 2012-04-18 | 10.472,658817 | +0,11% |
| 2012-04-17 | 10.461,646314 | -1,05% |
| 2012-04-16 | 10.572,441341 | +0,04% |
| 2012-04-13 | 10.568,499059 | +0,07% |
| 2012-04-12 | 10.561,349710 | -0,14% |
| 2012-04-11 | 10.576,247209 | -0,01% |
| 2012-04-10 | 10.577,583387 | +0,03% |
| 2012-04-06 | 10.574,852413 | -0,05% |
| 2012-04-05 | 10.580,249635 | +0,07% |
| 2012-04-04 | 10.572,727519 | +0,00% |
| 2012-04-03 | 10.572,254564 | +0,12% |
| 2012-04-02 | 10.559,422298 | -0,11% |
| 2012-03-30 | 10.571,553420 | -1,58% |
| 2012-03-29 | 10.740,924766 | +0,00% |
| 2012-03-28 | 10.740,580136 | +0,05% |
| 2012-03-27 | 10.735,637325 | -0,01% |
| 2012-03-26 | 10.736,751612 | +0,17% |
| 2012-03-23 | 10.718,760419 | -0,04% |
| 2012-03-22 | 10.722,920805 | -0,12% |
| 2012-03-21 | 10.736,172746 | +0,06% |
| 2012-03-20 | 10.730,144579 | -0,06% |
| 2012-03-19 | 10.737,059253 | +0,83% |
| 2012-03-14 | 10.648,693161 | -0,06% |
| 2012-03-13 | 10.654,592542 | +0,03% |
| 2012-03-12 | 10.651,808929 | +0,12% |
| 2012-03-09 | 10.639,011574 | +0,03% |
| 2012-03-08 | 10.635,632736 | +0,00% |
| 2012-03-07 | 10.635,568411 | -0,12% |
| 2012-03-06 | 10.648,061483 | -0,17% |
| 2012-03-05 | 10.666,693320 | +0,29% |
| 2012-03-02 | 10.635,711879 | +0,01% |
| 2012-03-01 | 10.634,258367 | +0,25% |
| 2012-02-29 | 10.608,109555 | -0,03% |
| 2012-02-28 | 10.611,709369 | -0,17% |
| 2012-02-27 | 10.630,217696 | -0,06% |
| 2012-02-24 | 10.636,862656 | -0,05% |
| 2012-02-23 | 10.641,956041 | -0,10% |
| 2012-02-22 | 10.652,334855 | +0,12% |
| 2012-02-21 | 10.639,056705 | +0,14% |
| 2012-02-20 | 10.624,564465 | +0,26% |
| 2012-02-17 | 10.597,391009 | 0,00% |
| 2012-02-16 | 10.597,616438 | +1,10% |
| 2012-02-15 | 10.482,127970 | -0,12% |
| 2012-02-14 | 10.494,282474 | -0,01% |
| 2012-02-13 | 10.494,952934 | +0,05% |
| 2012-02-10 | 10.489,786727 | -0,07% |
| 2012-02-09 | 10.497,027714 | +0,30% |
| 2012-02-08 | 10.465,580393 | +0,12% |
| 2012-02-07 | 10.453,342687 | -0,05% |
| 2012-02-06 | 10.458,727799 | +0,17% |
| 2012-02-03 | 10.441,166313 | +0,12% |
| 2012-02-02 | 10.428,858483 | +0,47% |
| 2012-02-01 | 10.380,499671 | +0,03% |
| 2012-01-31 | 10.377,084903 | -0,05% |
| 2012-01-30 | 10.382,481498 | -0,12% |
| 2012-01-27 | 10.394,983709 | +0,08% |
| 2012-01-26 | 10.386,177274 | +0,48% |
| 2012-01-25 | 10.336,850190 | +0,15% |
| 2012-01-24 | 10.321,181515 | +0,05% |
| 2012-01-23 | 10.316,039960 | -0,05% |
| 2012-01-20 | 10.321,284213 | +0,24% |
| 2012-01-19 | 10.296,629108 | +0,34% |
| 2012-01-18 | 10.261,493729 | -0,09% |
| 2012-01-17 | 10.270,333714 | +0,04% |
| 2012-01-16 | 10.266,090776 | -0,07% |
| 2012-01-13 | 10.272,968900 | +0,02% |
| 2012-01-12 | 10.271,095146 | +0,41% |
| 2012-01-11 | 10.229,249038 | -0,17% |
| 2012-01-10 | 10.246,912058 | +0,07% |
| 2012-01-09 | 10.239,728026 | +0,90% |
| 2012-01-06 | 10.148,792268 | -0,64% |
| 2012-01-05 | 10.214,514957 | -0,49% |
| 2012-01-04 | 10.264,598914 | -0,31% |
| 2012-01-03 | 10.296,803305 | +0,12% |
| 2012-01-02 | 10.284,262078 | -0,16% |
| 2011-12-30 | 10.300,499013 | -0,48% |
| 2011-12-29 | 10.350,057854 | +0,02% |
| 2011-12-28 | 10.348,358827 | +0,04% |
| 2011-12-27 | 10.344,629115 | +0,10% |
| 2011-12-23 | 10.334,331620 | -0,23% |
| 2011-12-22 | 10.357,899706 | +0,16% |
| 2011-12-21 | 10.341,693955 | 0,00% |
| 2011-12-20 | 10.341,852216 | -0,11% |
| 2011-12-19 | 10.353,097663 | +0,10% |
| 2011-12-16 | 10.342,742072 | -0,37% |
| 2011-12-15 | 10.381,215398 | +0,02% |
| 2011-12-14 | 10.379,541000 | -0,04% |
| 2011-12-13 | 10.383,713640 | +0,22% |
| 2011-12-12 | 10.361,335339 | -0,37% |
| 2011-12-09 | 10.400,100785 | -0,18% |
| 2011-12-08 | 10.419,118626 | +0,06% |
| 2011-12-07 | 10.413,371157 | +0,27% |
| 2011-12-06 | 10.385,367196 | +0,19% |
| 2011-12-05 | 10.365,602777 | +0,19% |
| 2011-12-02 | 10.345,908377 | +0,39% |
| 2011-12-01 | 10.306,175294 | -0,08% |
| 2011-11-30 | 10.314,537424 | -0,15% |
| 2011-11-29 | 10.330,486910 | +0,24% |
| 2011-11-28 | 10.306,265631 | -0,74% |
| 2011-11-25 | 10.383,045660 | -0,22% |
| 2011-11-24 | 10.406,207558 | -0,14% |
| 2011-11-23 | 10.420,324574 | +0,01% |
| 2011-11-22 | 10.419,783211 | +0,09% |
| 2011-11-21 | 10.409,940324 | – |