Aktuális árfolyam
15.667,9289
2014-08-22
Eszközérték
1.258 M
Forint
Hozam (1 év)
+37,65%
Évesített hozam (CAGR)
+13,61%
Maximum ár
15.668,3106
Minimum ár
11.356,6528
Volatilitás
10,91%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2014-08-22 | 15.667,928859 | +0,00% |
| 2014-08-21 | 15.667,897340 | 0,00% |
| 2014-08-19 | 15.668,052684 | 0,00% |
| 2014-08-18 | 15.668,087626 | 0,00% |
| 2014-08-15 | 15.668,203926 | 0,00% |
| 2014-08-14 | 15.668,310550 | +0,00% |
| 2014-08-13 | 15.668,219153 | +0,00% |
| 2014-08-12 | 15.668,122087 | 0,00% |
| 2014-08-11 | 15.668,125610 | +0,00% |
| 2014-08-08 | 15.667,673090 | +0,00% |
| 2014-08-07 | 15.667,512224 | +0,00% |
| 2014-08-06 | 15.667,423967 | +0,00% |
| 2014-08-05 | 15.667,304442 | +0,00% |
| 2014-08-04 | 15.666,965624 | +0,00% |
| 2014-08-01 | 15.666,476439 | 0,00% |
| 2014-07-31 | 15.667,000836 | +0,00% |
| 2014-07-30 | 15.666,884659 | +0,00% |
| 2014-07-29 | 15.666,690476 | +0,00% |
| 2014-07-28 | 15.666,422338 | +0,01% |
| 2014-07-25 | 15.665,198087 | +0,00% |
| 2014-07-24 | 15.664,859904 | 0,00% |
| 2014-07-23 | 15.664,869071 | +0,00% |
| 2014-07-22 | 15.664,324784 | +0,00% |
| 2014-07-21 | 15.664,204723 | +0,00% |
| 2014-07-18 | 15.664,198524 | 0,00% |
| 2014-07-17 | 15.664,360040 | 0,00% |
| 2014-07-16 | 15.664,397307 | 0,00% |
| 2014-07-15 | 15.664,490206 | 0,00% |
| 2014-07-14 | 15.664,692411 | +0,08% |
| 2014-06-30 | 15.652,069912 | +0,20% |
| 2014-06-25 | 15.620,305480 | +0,06% |
| 2014-06-16 | 15.610,433924 | +0,34% |
| 2014-06-11 | 15.557,956163 | +0,03% |
| 2014-06-04 | 15.553,268406 | +0,02% |
| 2014-05-30 | 15.549,930533 | +0,20% |
| 2014-05-21 | 15.519,141303 | +0,02% |
| 2014-05-16 | 15.515,621253 | +2,02% |
| 2014-05-07 | 15.208,707668 | +0,04% |
| 2014-04-30 | 15.203,379187 | +0,05% |
| 2014-04-23 | 15.196,162282 | -0,42% |
| 2014-04-16 | 15.260,974744 | +0,04% |
| 2014-04-09 | 15.255,267012 | +0,07% |
| 2014-03-31 | 15.244,518664 | +1,93% |
| 2014-03-26 | 14.955,214268 | +0,06% |
| 2014-03-19 | 14.946,800223 | +0,03% |
| 2014-03-14 | 14.942,279407 | -1,58% |
| 2014-03-05 | 15.181,895559 | +0,03% |
| 2014-02-28 | 15.177,177168 | +2,23% |
| 2014-02-19 | 14.846,647628 | +1,68% |
| 2014-02-14 | 14.601,406415 | +0,05% |
| 2014-02-05 | 14.593,691253 | +0,03% |
| 2014-01-31 | 14.589,400619 | -0,77% |
| 2014-01-22 | 14.702,789588 | +0,09% |
| 2014-01-16 | 14.689,939586 | +0,24% |
| 2014-01-08 | 14.654,885864 | +3,51% |
| 2013-12-30 | 14.158,104176 | +0,04% |
| 2013-12-23 | 14.152,002234 | +0,13% |
| 2013-12-16 | 14.133,937927 | -3,69% |
| 2013-12-11 | 14.675,298065 | +0,05% |
| 2013-12-04 | 14.668,241825 | +0,03% |
| 2013-11-29 | 14.663,706740 | +0,14% |
| 2013-11-20 | 14.643,606597 | +0,04% |
| 2013-11-15 | 14.638,458025 | +1,93% |
| 2013-11-06 | 14.360,991808 | +0,04% |
| 2013-10-31 | 14.355,912292 | +4,73% |
| 2013-10-22 | 13.708,074940 | +0,05% |
| 2013-10-16 | 13.701,705537 | +0,05% |
| 2013-10-09 | 13.694,757377 | +0,07% |
| 2013-09-30 | 13.685,533426 | -0,49% |
| 2013-09-25 | 13.752,490649 | +0,19% |
| 2013-09-16 | 13.726,661692 | +1,98% |
| 2013-09-11 | 13.459,608410 | +0,06% |
| 2013-09-04 | 13.451,385950 | +0,05% |
| 2013-08-30 | 13.445,221713 | -0,60% |
| 2013-08-21 | 13.526,535572 | +0,04% |
| 2013-08-16 | 13.521,019670 | -0,80% |
| 2013-08-07 | 13.630,517262 | +0,06% |
| 2013-07-31 | 13.621,721512 | -2,06% |
| 2013-07-24 | 13.907,733152 | +2,81% |
| 2013-07-16 | 13.527,045106 | +0,06% |
| 2013-07-10 | 13.519,527794 | +0,07% |
| 2013-07-03 | 13.510,232584 | +0,13% |
| 2013-06-28 | 13.492,204415 | +0,90% |
| 2013-06-19 | 13.372,182556 | +0,06% |
| 2013-06-14 | 13.364,713345 | -1,92% |
| 2013-06-05 | 13.627,027660 | +0,07% |
| 2013-05-31 | 13.617,358680 | -3,10% |
| 2013-05-22 | 14.052,609499 | +0,07% |
| 2013-05-16 | 14.042,785835 | +3,19% |
| 2013-05-08 | 13.609,236371 | +0,11% |
| 2013-04-30 | 13.594,801800 | +0,07% |
| 2013-04-24 | 13.584,741625 | +0,28% |
| 2013-04-16 | 13.546,351418 | +2,35% |
| 2013-04-10 | 13.235,766213 | +0,17% |
| 2013-04-03 | 13.213,811773 | +0,08% |
| 2013-03-29 | 13.203,720193 | +1,27% |
| 2013-03-20 | 13.038,194294 | +0,10% |
| 2013-03-14 | 13.025,006959 | +1,59% |
| 2013-03-06 | 12.821,387204 | +0,07% |
| 2013-02-28 | 12.812,707387 | +1,60% |
| 2013-02-20 | 12.610,957194 | +0,11% |
| 2013-02-15 | 12.596,921716 | +0,62% |
| 2013-02-06 | 12.519,184133 | +0,34% |
| 2013-01-31 | 12.477,232183 | +1,40% |
| 2013-01-23 | 12.304,455862 | +0,09% |
| 2013-01-16 | 12.293,868246 | +1,17% |
| 2013-01-09 | 12.151,159247 | +0,14% |
| 2013-01-02 | 12.134,060363 | +0,06% |
| 2012-12-28 | 12.126,661896 | -0,04% |
| 2012-12-19 | 12.131,400876 | +0,27% |
| 2012-12-13 | 12.099,211740 | +0,36% |
| 2012-12-05 | 12.056,275358 | +0,09% |
| 2012-11-30 | 12.045,225481 | +1,15% |
| 2012-11-21 | 11.907,726214 | +0,09% |
| 2012-11-16 | 11.897,433959 | -1,13% |
| 2012-11-07 | 12.032,834904 | +0,36% |
| 2012-10-31 | 11.989,941855 | -0,07% |
| 2012-10-24 | 11.998,548171 | -0,07% |
| 2012-10-19 | 12.007,326363 | +0,12% |
| 2012-10-18 | 11.992,671376 | -0,05% |
| 2012-10-17 | 11.998,299983 | +0,07% |
| 2012-10-16 | 11.989,342225 | -0,73% |
| 2012-10-15 | 12.077,024774 | +0,14% |
| 2012-10-12 | 12.060,341048 | +0,02% |
| 2012-10-11 | 12.058,498917 | +0,05% |
| 2012-10-10 | 12.052,488144 | +0,02% |
| 2012-10-09 | 12.050,136424 | +0,05% |
| 2012-10-08 | 12.044,240264 | +0,15% |
| 2012-10-05 | 12.026,232931 | +0,02% |
| 2012-10-04 | 12.023,447228 | +0,01% |
| 2012-10-03 | 12.022,013137 | +0,05% |
| 2012-10-02 | 12.016,550490 | -0,03% |
| 2012-10-01 | 12.019,693852 | +0,13% |
| 2012-09-28 | 12.004,326824 | -0,02% |
| 2012-09-27 | 12.007,268910 | +0,05% |
| 2012-09-26 | 12.001,283274 | +0,08% |
| 2012-09-25 | 11.991,612582 | -0,01% |
| 2012-09-24 | 11.992,268655 | +0,13% |
| 2012-09-21 | 11.976,107341 | +0,03% |
| 2012-09-20 | 11.972,836597 | +0,06% |
| 2012-09-19 | 11.965,320384 | -0,04% |
| 2012-09-18 | 11.970,553543 | -0,05% |
| 2012-09-17 | 11.976,590113 | +0,10% |
| 2012-09-14 | 11.964,062876 | +0,04% |
| 2012-09-13 | 11.959,342500 | +0,09% |
| 2012-09-12 | 11.948,766354 | +0,01% |
| 2012-09-11 | 11.947,331452 | +0,09% |
| 2012-09-10 | 11.936,104895 | -0,06% |
| 2012-09-07 | 11.943,094874 | 0,00% |
| 2012-09-06 | 11.943,163851 | -0,03% |
| 2012-09-05 | 11.946,279948 | +0,04% |
| 2012-09-04 | 11.941,860974 | +0,02% |
| 2012-09-03 | 11.939,571249 | +0,05% |
| 2012-08-31 | 11.933,111533 | -0,61% |
| 2012-08-30 | 12.005,802372 | +0,17% |
| 2012-08-29 | 11.985,281769 | +0,02% |
| 2012-08-28 | 11.982,316311 | -0,02% |
| 2012-08-27 | 11.984,807289 | -0,04% |
| 2012-08-24 | 11.989,422862 | +0,08% |
| 2012-08-23 | 11.980,082066 | +0,05% |
| 2012-08-22 | 11.973,890672 | +0,11% |
| 2012-08-21 | 11.960,342866 | +0,11% |
| 2012-08-17 | 11.947,026854 | 0,00% |
| 2012-08-16 | 11.947,197808 | +0,19% |
| 2012-08-15 | 11.923,975237 | -0,13% |
| 2012-08-14 | 11.939,126769 | +0,06% |
| 2012-08-13 | 11.931,571472 | -0,02% |
| 2012-08-10 | 11.933,397081 | +0,08% |
| 2012-08-09 | 11.923,546724 | -0,10% |
| 2012-08-08 | 11.935,765699 | +0,01% |
| 2012-08-07 | 11.934,419295 | +0,24% |
| 2012-08-06 | 11.906,426024 | +0,01% |
| 2012-08-03 | 11.905,049625 | +0,04% |
| 2012-08-02 | 11.899,775518 | +0,01% |
| 2012-08-01 | 11.898,161206 | +0,09% |
| 2012-07-31 | 11.887,953897 | +0,81% |
| 2012-07-30 | 11.792,053804 | +0,19% |
| 2012-07-27 | 11.769,182474 | 0,00% |
| 2012-07-26 | 11.769,224402 | -0,31% |
| 2012-07-25 | 11.805,293286 | +0,15% |
| 2012-07-24 | 11.787,622583 | -0,18% |
| 2012-07-23 | 11.808,558237 | 0,00% |
| 2012-07-20 | 11.808,938444 | +0,18% |
| 2012-07-19 | 11.787,281639 | -0,03% |
| 2012-07-18 | 11.791,391749 | +0,11% |
| 2012-07-17 | 11.778,736340 | +0,18% |
| 2012-07-16 | 11.757,334767 | +0,75% |
| 2012-07-13 | 11.670,068969 | +0,14% |
| 2012-07-12 | 11.653,410184 | 0,00% |
| 2012-07-11 | 11.653,682724 | +0,05% |
| 2012-07-10 | 11.648,307316 | -0,05% |
| 2012-07-09 | 11.654,686861 | +0,01% |
| 2012-07-06 | 11.653,348739 | -0,07% |
| 2012-07-05 | 11.661,474565 | +0,01% |
| 2012-07-04 | 11.659,949018 | -0,09% |
| 2012-07-03 | 11.670,127665 | -0,04% |
| 2012-07-02 | 11.674,887820 | +0,30% |
| 2012-06-29 | 11.639,951083 | +0,05% |
| 2012-06-28 | 11.634,282214 | 0,00% |
| 2012-06-27 | 11.634,529071 | +0,12% |
| 2012-06-26 | 11.620,930008 | -0,04% |
| 2012-06-25 | 11.625,129178 | -0,06% |
| 2012-06-22 | 11.631,772539 | +0,12% |
| 2012-06-21 | 11.618,096904 | +0,10% |
| 2012-06-20 | 11.606,473767 | +0,25% |
| 2012-06-19 | 11.577,103305 | +0,29% |
| 2012-06-18 | 11.543,831509 | +0,08% |
| 2012-06-15 | 11.534,397155 | +0,87% |
| 2012-06-14 | 11.434,363763 | 0,00% |
| 2012-06-13 | 11.434,546594 | +0,07% |
| 2012-06-12 | 11.426,773363 | +0,28% |
| 2012-06-11 | 11.395,260628 | -0,12% |
| 2012-06-08 | 11.409,335271 | +0,12% |
| 2012-06-07 | 11.395,569516 | +0,17% |
| 2012-06-06 | 11.376,295891 | +0,17% |
| 2012-06-05 | 11.356,652761 | -0,09% |
| 2012-06-04 | 11.366,588308 | -0,07% |
| 2012-06-01 | 11.374,428385 | -0,16% |
| 2012-05-31 | 11.392,836271 | -0,04% |
| 2012-05-30 | 11.396,984173 | +0,03% |
| 2012-05-29 | 11.393,647818 | +0,21% |
| 2012-05-25 | 11.370,076177 | -0,09% |
| 2012-05-24 | 11.380,049437 | -0,35% |
| 2012-05-23 | 11.420,429872 | +0,12% |
| 2012-05-22 | 11.406,242400 | +0,24% |
| 2012-05-21 | 11.379,369103 | -0,23% |
| 2012-05-18 | 11.405,512070 | +0,07% |
| 2012-05-17 | 11.397,342961 | -0,32% |
| 2012-05-16 | 11.434,396689 | -1,38% |
| 2012-05-15 | 11.594,266056 | -0,06% |
| 2012-05-14 | 11.601,065863 | 0,00% |
| 2012-05-11 | 11.601,512807 | +0,07% |
| 2012-05-10 | 11.593,561637 | -0,10% |
| 2012-05-09 | 11.605,639775 | +0,02% |
| 2012-05-08 | 11.603,872224 | 0,00% |
| 2012-05-07 | 11.604,246084 | -0,04% |
| 2012-05-04 | 11.608,937628 | +0,03% |
| 2012-05-03 | 11.605,422833 | +0,32% |
| 2012-05-02 | 11.568,477938 | -0,04% |
| 2012-04-27 | 11.572,609481 | +0,54% |
| 2012-04-26 | 11.510,954854 | +0,53% |
| 2012-04-25 | 11.449,858215 | -0,07% |
| 2012-04-24 | 11.457,875701 | -0,04% |
| 2012-04-23 | 11.462,223348 | +0,03% |
| 2012-04-21 | 11.458,848502 | +0,05% |
| 2012-04-20 | 11.452,884089 | -0,02% |
| 2012-04-19 | 11.454,747672 | +0,10% |
| 2012-04-18 | 11.442,993613 | +0,15% |
| 2012-04-17 | 11.426,304528 | -0,17% |
| 2012-04-16 | 11.446,066186 | +0,04% |
| 2012-04-13 | 11.442,024671 | +0,09% |
| 2012-04-12 | 11.431,876461 | -0,20% |
| 2012-04-11 | 11.454,981661 | -0,02% |
| 2012-04-10 | 11.457,522199 | +0,01% |
| 2012-04-06 | 11.456,351593 | -0,07% |
| 2012-04-05 | 11.464,055328 | +0,08% |
| 2012-04-04 | 11.454,331112 | 0,00% |
| 2012-04-03 | 11.454,628101 | +0,16% |
| 2012-04-02 | 11.436,642356 | -0,17% |
| 2012-03-30 | 11.455,842385 | -0,02% |
| 2012-03-29 | 11.458,281344 | 0,00% |
| 2012-03-28 | 11.458,616438 | +0,05% |
| 2012-03-27 | 11.452,564274 | -0,02% |
| 2012-03-26 | 11.455,079771 | +0,21% |
| 2012-03-23 | 11.430,510427 | -0,01% |
| 2012-03-22 | 11.431,942266 | -0,23% |
| 2012-03-21 | 11.457,942576 | +0,07% |
| 2012-03-20 | 11.450,373460 | -0,06% |
| 2012-03-19 | 11.457,721242 | +0,23% |
| 2012-03-14 | 11.431,439813 | -0,08% |
| 2012-03-13 | 11.441,057183 | +0,03% |
| 2012-03-12 | 11.437,262234 | +0,15% |
| 2012-03-09 | 11.420,356973 | +0,03% |
| 2012-03-08 | 11.416,434462 | +0,00% |
| 2012-03-07 | 11.416,120184 | -0,15% |
| 2012-03-06 | 11.433,820651 | -0,21% |
| 2012-03-05 | 11.458,239988 | +0,34% |
| 2012-03-02 | 11.419,494007 | +0,02% |
| 2012-03-01 | 11.417,725869 | +0,29% |
| 2012-02-29 | 11.384,147815 | +0,18% |
| 2012-02-28 | 11.363,637644 | -0,21% |
| 2012-02-27 | 11.387,228131 | -0,08% |
| 2012-02-24 | 11.396,301544 | -0,05% |
| 2012-02-23 | 11.402,475177 | -0,13% |
| 2012-02-22 | 11.416,842473 | +0,14% |
| 2012-02-21 | 11.400,533426 | +0,16% |
| 2012-02-20 | 11.382,196223 | – |