Aktuális árfolyam
15.859,5443
2013-12-30
Eszközérték
400 M
Forint
Hozam (1 év)
+42,83%
Évesített hozam (CAGR)
+18,41%
Maximum ár
16.074,9132
Minimum ár
11.007,9992
Volatilitás
10,22%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-12-30 | 15.859,544315 | +0,02% |
| 2013-12-21 | 15.855,601683 | 0,00% |
| 2013-12-20 | 15.855,954750 | 0,00% |
| 2013-12-19 | 15.856,256714 | +0,00% |
| 2013-12-18 | 15.855,885537 | +0,01% |
| 2013-12-17 | 15.854,908970 | +0,01% |
| 2013-12-16 | 15.852,873514 | +0,02% |
| 2013-12-13 | 15.850,368368 | +0,00% |
| 2013-12-12 | 15.849,904720 | +0,00% |
| 2013-12-11 | 15.849,456128 | +0,00% |
| 2013-12-10 | 15.849,044197 | +0,00% |
| 2013-12-09 | 15.848,306089 | +0,01% |
| 2013-12-07 | 15.847,297174 | +0,01% |
| 2013-12-06 | 15.846,397789 | +0,01% |
| 2013-12-05 | 15.845,212454 | +0,00% |
| 2013-12-04 | 15.845,198312 | +0,00% |
| 2013-12-03 | 15.845,076805 | 0,00% |
| 2013-12-02 | 15.845,211708 | +0,00% |
| 2013-11-29 | 15.844,700318 | 0,00% |
| 2013-11-28 | 15.845,155908 | +0,00% |
| 2013-11-27 | 15.844,781517 | 0,00% |
| 2013-11-26 | 15.844,868943 | +0,00% |
| 2013-11-25 | 15.844,725469 | +0,02% |
| 2013-11-22 | 15.842,275246 | 0,00% |
| 2013-11-21 | 15.842,491737 | 0,00% |
| 2013-11-20 | 15.843,083087 | 0,00% |
| 2013-11-19 | 15.843,652787 | +0,00% |
| 2013-11-18 | 15.843,330200 | -0,08% |
| 2013-11-06 | 15.856,348925 | +0,21% |
| 2013-10-31 | 15.822,595303 | +0,58% |
| 2013-10-22 | 15.730,700677 | +0,04% |
| 2013-10-16 | 15.724,181167 | +0,05% |
| 2013-10-09 | 15.716,584661 | +0,06% |
| 2013-09-30 | 15.706,827359 | +0,09% |
| 2013-09-25 | 15.693,420568 | +0,08% |
| 2013-09-16 | 15.680,655978 | +1,79% |
| 2013-09-11 | 15.404,757139 | +0,05% |
| 2013-09-04 | 15.396,744351 | +0,04% |
| 2013-08-30 | 15.391,051154 | -1,00% |
| 2013-08-21 | 15.546,135593 | +0,04% |
| 2013-08-16 | 15.540,280613 | -0,22% |
| 2013-08-07 | 15.574,490072 | +0,05% |
| 2013-07-31 | 15.566,329060 | -0,75% |
| 2013-07-24 | 15.683,328167 | +1,55% |
| 2013-07-16 | 15.443,298448 | +0,05% |
| 2013-07-10 | 15.435,384996 | +0,06% |
| 2013-07-03 | 15.426,434980 | +0,07% |
| 2013-06-28 | 15.416,112185 | +0,02% |
| 2013-06-19 | 15.413,129914 | +0,04% |
| 2013-06-14 | 15.406,398663 | -0,35% |
| 2013-06-05 | 15.460,512828 | +0,04% |
| 2013-05-31 | 15.454,465153 | -3,86% |
| 2013-05-22 | 16.074,913195 | +0,06% |
| 2013-05-16 | 16.065,853852 | +4,65% |
| 2013-05-08 | 15.351,743082 | +0,07% |
| 2013-04-30 | 15.340,539348 | +0,06% |
| 2013-04-24 | 15.330,874140 | +0,18% |
| 2013-04-16 | 15.303,843543 | +3,12% |
| 2013-04-10 | 14.841,098890 | +0,08% |
| 2013-04-03 | 14.829,582605 | +0,05% |
| 2013-03-29 | 14.821,928240 | +0,87% |
| 2013-03-20 | 14.694,075353 | +0,06% |
| 2013-03-14 | 14.684,775379 | +4,24% |
| 2013-03-06 | 14.086,845928 | +0,09% |
| 2013-02-28 | 14.074,335970 | +1,41% |
| 2013-02-20 | 13.878,550130 | +0,05% |
| 2013-02-15 | 13.871,325634 | +0,84% |
| 2013-02-06 | 13.756,092768 | +0,20% |
| 2013-01-31 | 13.728,110115 | +2,91% |
| 2013-01-23 | 13.339,386544 | +0,09% |
| 2013-01-16 | 13.326,908841 | +4,92% |
| 2013-01-09 | 12.702,431247 | +0,15% |
| 2013-01-02 | 12.683,372412 | +0,07% |
| 2012-12-28 | 12.674,139508 | -0,32% |
| 2012-12-19 | 12.715,063549 | +0,66% |
| 2012-12-13 | 12.632,051699 | +0,12% |
| 2012-12-05 | 12.616,528471 | +0,07% |
| 2012-11-30 | 12.607,823217 | +2,20% |
| 2012-11-21 | 12.336,149328 | +0,09% |
| 2012-11-16 | 12.325,584449 | -2,25% |
| 2012-11-07 | 12.608,850778 | +0,11% |
| 2012-10-31 | 12.595,122127 | -0,23% |
| 2012-10-24 | 12.623,535396 | +0,07% |
| 2012-10-19 | 12.614,678178 | +0,05% |
| 2012-10-18 | 12.608,336753 | +0,02% |
| 2012-10-17 | 12.605,864581 | +0,06% |
| 2012-10-16 | 12.598,631734 | +0,02% |
| 2012-10-15 | 12.596,423199 | +0,10% |
| 2012-10-12 | 12.584,110546 | +0,02% |
| 2012-10-11 | 12.581,354323 | +0,01% |
| 2012-10-10 | 12.580,490045 | +0,03% |
| 2012-10-09 | 12.576,658458 | +0,01% |
| 2012-10-08 | 12.575,101721 | +0,05% |
| 2012-10-05 | 12.568,737600 | +0,01% |
| 2012-10-04 | 12.566,920846 | +0,01% |
| 2012-10-03 | 12.565,203113 | +0,02% |
| 2012-10-02 | 12.563,188848 | +0,01% |
| 2012-10-01 | 12.562,114294 | +0,04% |
| 2012-09-28 | 12.556,789254 | +0,91% |
| 2012-09-27 | 12.443,038756 | +0,18% |
| 2012-09-26 | 12.420,513029 | +0,02% |
| 2012-09-25 | 12.418,090258 | +0,01% |
| 2012-09-24 | 12.416,915981 | +0,05% |
| 2012-09-21 | 12.410,252920 | +0,02% |
| 2012-09-20 | 12.407,323018 | +0,03% |
| 2012-09-19 | 12.403,972837 | +0,02% |
| 2012-09-18 | 12.401,871297 | +0,01% |
| 2012-09-17 | 12.400,264448 | +0,06% |
| 2012-09-14 | 12.392,835188 | +0,58% |
| 2012-09-13 | 12.321,688339 | +0,03% |
| 2012-09-12 | 12.317,954839 | +0,01% |
| 2012-09-11 | 12.316,211783 | +0,02% |
| 2012-09-10 | 12.313,640331 | +0,03% |
| 2012-09-07 | 12.309,448446 | +0,01% |
| 2012-09-06 | 12.307,902708 | +0,01% |
| 2012-09-05 | 12.306,740254 | +0,02% |
| 2012-09-04 | 12.304,638052 | +0,01% |
| 2012-09-03 | 12.303,154106 | +0,05% |
| 2012-08-31 | 12.297,355656 | -0,89% |
| 2012-08-30 | 12.407,919729 | +0,21% |
| 2012-08-29 | 12.382,018206 | +0,02% |
| 2012-08-28 | 12.380,064427 | +0,01% |
| 2012-08-27 | 12.379,272595 | +0,03% |
| 2012-08-24 | 12.374,992042 | +0,02% |
| 2012-08-23 | 12.372,085840 | +0,02% |
| 2012-08-22 | 12.369,649656 | +0,03% |
| 2012-08-21 | 12.365,606217 | +0,07% |
| 2012-08-17 | 12.356,887947 | +0,01% |
| 2012-08-16 | 12.355,379272 | +0,44% |
| 2012-08-15 | 12.301,235376 | -0,01% |
| 2012-08-14 | 12.302,211757 | +0,03% |
| 2012-08-13 | 12.298,873205 | +0,04% |
| 2012-08-10 | 12.294,383947 | +0,03% |
| 2012-08-09 | 12.291,206010 | -0,01% |
| 2012-08-08 | 12.291,860806 | +0,01% |
| 2012-08-07 | 12.290,178914 | +0,04% |
| 2012-08-06 | 12.284,997668 | +0,03% |
| 2012-08-03 | 12.280,927085 | +0,04% |
| 2012-08-02 | 12.276,598649 | +0,02% |
| 2012-08-01 | 12.273,865622 | +0,03% |
| 2012-07-31 | 12.270,465059 | +2,04% |
| 2012-07-30 | 12.025,003600 | +0,08% |
| 2012-07-27 | 12.015,814956 | +0,02% |
| 2012-07-26 | 12.013,377795 | -0,05% |
| 2012-07-25 | 12.019,024256 | +0,04% |
| 2012-07-24 | 12.014,037563 | -0,03% |
| 2012-07-23 | 12.017,125023 | +0,05% |
| 2012-07-20 | 12.010,727977 | +0,05% |
| 2012-07-19 | 12.004,829573 | +0,00% |
| 2012-07-18 | 12.004,260075 | +0,04% |
| 2012-07-17 | 11.999,239685 | +0,05% |
| 2012-07-16 | 11.993,502183 | +1,41% |
| 2012-07-13 | 11.826,690122 | +0,05% |
| 2012-07-12 | 11.820,655880 | +0,01% |
| 2012-07-11 | 11.819,245666 | +0,02% |
| 2012-07-10 | 11.816,574409 | +0,01% |
| 2012-07-09 | 11.815,831834 | +0,04% |
| 2012-07-06 | 11.810,957209 | -0,01% |
| 2012-07-05 | 11.812,291354 | +0,02% |
| 2012-07-04 | 11.810,509830 | -0,01% |
| 2012-07-03 | 11.811,448446 | +0,01% |
| 2012-07-02 | 11.810,594352 | +0,87% |
| 2012-06-29 | 11.708,336878 | +0,02% |
| 2012-06-28 | 11.705,665363 | +0,02% |
| 2012-06-27 | 11.703,500740 | +0,05% |
| 2012-06-26 | 11.697,973200 | -0,01% |
| 2012-06-25 | 11.698,998376 | +0,02% |
| 2012-06-22 | 11.696,361796 | +0,06% |
| 2012-06-21 | 11.689,832761 | +0,06% |
| 2012-06-20 | 11.682,895568 | +0,08% |
| 2012-06-19 | 11.673,930708 | +0,09% |
| 2012-06-18 | 11.664,013849 | +0,06% |
| 2012-06-15 | 11.657,086559 | +0,51% |
| 2012-06-14 | 11.597,700037 | +0,01% |
| 2012-06-13 | 11.596,338828 | +0,04% |
| 2012-06-12 | 11.591,960548 | +0,09% |
| 2012-06-11 | 11.581,833189 | +0,00% |
| 2012-06-08 | 11.581,531863 | +0,05% |
| 2012-06-07 | 11.575,348451 | +0,06% |
| 2012-06-06 | 11.568,237390 | +0,06% |
| 2012-06-05 | 11.561,039838 | -0,01% |
| 2012-06-04 | 11.562,496818 | +0,02% |
| 2012-06-01 | 11.560,710808 | -1,31% |
| 2012-05-31 | 11.714,149521 | +0,00% |
| 2012-05-30 | 11.714,061171 | +0,02% |
| 2012-05-29 | 11.711,759660 | +0,11% |
| 2012-05-25 | 11.698,856653 | -0,02% |
| 2012-05-24 | 11.700,758608 | -0,10% |
| 2012-05-23 | 11.712,365953 | +0,05% |
| 2012-05-22 | 11.706,664121 | +0,09% |
| 2012-05-21 | 11.696,461901 | -0,03% |
| 2012-05-18 | 11.700,534998 | +0,03% |
| 2012-05-17 | 11.696,712557 | -0,10% |
| 2012-05-16 | 11.708,616764 | +0,06% |
| 2012-05-15 | 11.701,382179 | -0,01% |
| 2012-05-14 | 11.702,740311 | +0,03% |
| 2012-05-11 | 11.699,260635 | +0,03% |
| 2012-05-10 | 11.695,401358 | -0,02% |
| 2012-05-09 | 11.697,896938 | +0,01% |
| 2012-05-08 | 11.696,188943 | +0,00% |
| 2012-05-07 | 11.695,667430 | +0,02% |
| 2012-05-04 | 11.693,089084 | +0,03% |
| 2012-05-03 | 11.689,934100 | +0,14% |
| 2012-05-02 | 11.673,957811 | +0,62% |
| 2012-04-27 | 11.602,448920 | +0,26% |
| 2012-04-26 | 11.572,934191 | +0,21% |
| 2012-04-25 | 11.548,376644 | -0,02% |
| 2012-04-24 | 11.550,326596 | 0,00% |
| 2012-04-23 | 11.550,805696 | +0,03% |
| 2012-04-21 | 11.546,893361 | +0,03% |
| 2012-04-20 | 11.543,342375 | +0,00% |
| 2012-04-19 | 11.543,018210 | +0,05% |
| 2012-04-18 | 11.536,994155 | +0,07% |
| 2012-04-17 | 11.529,263706 | -0,55% |
| 2012-04-16 | 11.592,879243 | +0,04% |
| 2012-04-13 | 11.587,825390 | +0,05% |
| 2012-04-12 | 11.582,493577 | -0,08% |
| 2012-04-11 | 11.591,516531 | 0,00% |
| 2012-04-10 | 11.591,588250 | +0,04% |
| 2012-04-06 | 11.586,497299 | -0,02% |
| 2012-04-05 | 11.589,103194 | +0,05% |
| 2012-04-04 | 11.583,029946 | +0,01% |
| 2012-04-03 | 11.581,419996 | +0,08% |
| 2012-04-02 | 11.572,466043 | -0,05% |
| 2012-03-30 | 11.577,774543 | -0,19% |
| 2012-03-29 | 11.599,572175 | +0,01% |
| 2012-03-28 | 11.598,073468 | +0,04% |
| 2012-03-27 | 11.593,137713 | +0,01% |
| 2012-03-26 | 11.592,158327 | +0,12% |
| 2012-03-23 | 11.578,612191 | -0,01% |
| 2012-03-22 | 11.580,056083 | -0,06% |
| 2012-03-21 | 11.587,409854 | +0,04% |
| 2012-03-20 | 11.582,721367 | -0,03% |
| 2012-03-19 | 11.586,712156 | +0,66% |
| 2012-03-14 | 11.510,808138 | -0,02% |
| 2012-03-13 | 11.512,993878 | +0,03% |
| 2012-03-12 | 11.510,048739 | +0,09% |
| 2012-03-09 | 11.499,259874 | +0,03% |
| 2012-03-08 | 11.495,325627 | +0,01% |
| 2012-03-07 | 11.494,074308 | -0,05% |
| 2012-03-06 | 11.500,228479 | -0,11% |
| 2012-03-05 | 11.512,539715 | +0,21% |
| 2012-03-02 | 11.488,669073 | +0,01% |
| 2012-03-01 | 11.486,972295 | +0,17% |
| 2012-02-29 | 11.467,780971 | +0,35% |
| 2012-02-28 | 11.427,561071 | -0,10% |
| 2012-02-27 | 11.438,858455 | -0,02% |
| 2012-02-24 | 11.440,617597 | -0,02% |
| 2012-02-23 | 11.442,431834 | -0,06% |
| 2012-02-22 | 11.448,745456 | +0,09% |
| 2012-02-21 | 11.438,602768 | +0,09% |
| 2012-02-20 | 11.428,212597 | +0,19% |
| 2012-02-17 | 11.406,536793 | +0,00% |
| 2012-02-16 | 11.406,433765 | +0,94% |
| 2012-02-15 | 11.300,142794 | -0,07% |
| 2012-02-14 | 11.307,743423 | +0,00% |
| 2012-02-13 | 11.307,641493 | +0,05% |
| 2012-02-10 | 11.301,833821 | -0,03% |
| 2012-02-09 | 11.305,638734 | +0,21% |
| 2012-02-08 | 11.282,355039 | +0,09% |
| 2012-02-07 | 11.272,757487 | -0,03% |
| 2012-02-06 | 11.276,030491 | +0,13% |
| 2012-02-03 | 11.261,159258 | +0,08% |
| 2012-02-02 | 11.251,808922 | -0,62% |
| 2012-02-01 | 11.321,822573 | +0,03% |
| 2012-01-31 | 11.318,246011 | -0,02% |
| 2012-01-30 | 11.320,801789 | -0,05% |
| 2012-01-27 | 11.326,243928 | +0,09% |
| 2012-01-26 | 11.315,743893 | +0,36% |
| 2012-01-25 | 11.274,829403 | +0,11% |
| 2012-01-24 | 11.262,240022 | +0,04% |
| 2012-01-23 | 11.257,501618 | -0,01% |
| 2012-01-20 | 11.258,320644 | +0,17% |
| 2012-01-19 | 11.239,289817 | +0,24% |
| 2012-01-18 | 11.212,247377 | -0,05% |
| 2012-01-17 | 11.218,116956 | +0,30% |
| 2012-01-16 | 11.184,258034 | -0,03% |
| 2012-01-13 | 11.187,685693 | +0,01% |
| 2012-01-12 | 11.186,075281 | +0,30% |
| 2012-01-11 | 11.152,442991 | -0,12% |
| 2012-01-10 | 11.166,039812 | +0,05% |
| 2012-01-09 | 11.160,485324 | +0,64% |
| 2012-01-06 | 11.089,569127 | -0,55% |
| 2012-01-05 | 11.150,407026 | -0,41% |
| 2012-01-04 | 11.196,730036 | -0,23% |
| 2012-01-03 | 11.222,838500 | +0,10% |
| 2012-01-02 | 11.211,225507 | -0,10% |
| 2011-12-30 | 11.222,676085 | -0,08% |
| 2011-12-29 | 11.231,226851 | +0,02% |
| 2011-12-28 | 11.229,257557 | +0,03% |
| 2011-12-27 | 11.226,435177 | +0,10% |
| 2011-12-23 | 11.215,491677 | -0,18% |
| 2011-12-22 | 11.235,257626 | +0,12% |
| 2011-12-21 | 11.221,889049 | +0,01% |
| 2011-12-20 | 11.221,206733 | -0,08% |
| 2011-12-19 | 11.230,229841 | +0,09% |
| 2011-12-16 | 11.219,886910 | +1,26% |
| 2011-12-15 | 11.080,169068 | +0,02% |
| 2011-12-14 | 11.078,250198 | -0,03% |
| 2011-12-13 | 11.081,054251 | +0,18% |
| 2011-12-12 | 11.061,356474 | -0,30% |
| 2011-12-09 | 11.094,545379 | -0,14% |
| 2011-12-08 | 11.110,380714 | +0,04% |
| 2011-12-07 | 11.105,383315 | +0,22% |
| 2011-12-06 | 11.080,752085 | +0,17% |
| 2011-12-05 | 11.062,141946 | +0,17% |
| 2011-12-02 | 11.043,600296 | +0,32% |
| 2011-12-01 | 11.008,917412 | -0,09% |
| 2011-11-30 | 11.019,300042 | -0,10% |
| 2011-11-29 | 11.030,317430 | +0,20% |
| 2011-11-28 | 11.007,999186 | -0,66% |
| 2011-11-25 | 11.080,704119 | -0,19% |
| 2011-11-24 | 11.101,312410 | -0,11% |
| 2011-11-23 | 11.113,229012 | +0,00% |
| 2011-11-22 | 11.112,856203 | +0,08% |
| 2011-11-21 | 11.103,495061 | – |