Aktuális árfolyam
10.455,3967
2012-06-29
Eszközérték
2.091 M
Forint
Hozam (1 év)
-0,61%
Évesített hozam (CAGR)
-0,55%
Maximum ár
10.639,2650
Minimum ár
10.102,5603
Volatilitás
5,34%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2012-06-29 | 10.455,396680 | +0,01% |
| 2012-06-28 | 10.454,002060 | +0,01% |
| 2012-06-27 | 10.452,517036 | +0,01% |
| 2012-06-26 | 10.451,072085 | -0,50% |
| 2012-06-25 | 10.503,978697 | +0,04% |
| 2012-06-22 | 10.499,610662 | +0,01% |
| 2012-06-21 | 10.498,058481 | +0,02% |
| 2012-06-20 | 10.496,423506 | +0,01% |
| 2012-06-19 | 10.494,940414 | +0,01% |
| 2012-06-18 | 10.493,464735 | +0,04% |
| 2012-06-15 | 10.488,930234 | +0,01% |
| 2012-06-14 | 10.487,475651 | +0,01% |
| 2012-06-13 | 10.485,973763 | +0,02% |
| 2012-06-12 | 10.484,363253 | +0,01% |
| 2012-06-11 | 10.482,821241 | +0,04% |
| 2012-06-08 | 10.478,250530 | +0,01% |
| 2012-06-07 | 10.476,776766 | +0,01% |
| 2012-06-06 | 10.475,242787 | +0,01% |
| 2012-06-05 | 10.473,725679 | +0,02% |
| 2012-06-04 | 10.472,090967 | +0,05% |
| 2012-06-01 | 10.467,291586 | +0,01% |
| 2012-05-31 | 10.465,810822 | +0,01% |
| 2012-05-30 | 10.464,322646 | +0,00% |
| 2012-05-29 | 10.463,898952 | +0,06% |
| 2012-05-25 | 10.458,031334 | +0,03% |
| 2012-05-24 | 10.455,125473 | +0,01% |
| 2012-05-23 | 10.453,632195 | +0,01% |
| 2012-05-22 | 10.452,128106 | +0,02% |
| 2012-05-21 | 10.450,519811 | +0,04% |
| 2012-05-18 | 10.446,087927 | +0,02% |
| 2012-05-17 | 10.444,510644 | +0,02% |
| 2012-05-16 | 10.442,857310 | +0,01% |
| 2012-05-15 | 10.441,419521 | +0,01% |
| 2012-05-14 | 10.439,908997 | +0,04% |
| 2012-05-11 | 10.435,436150 | +0,01% |
| 2012-05-10 | 10.433,948475 | +0,01% |
| 2012-05-09 | 10.432,411311 | +0,01% |
| 2012-05-08 | 10.430,968444 | +0,01% |
| 2012-05-07 | 10.429,451765 | +0,04% |
| 2012-05-04 | 10.424,978053 | +0,01% |
| 2012-05-03 | 10.423,462156 | +0,02% |
| 2012-05-02 | 10.421,816113 | +0,59% |
| 2012-04-27 | 10.360,850853 | -0,48% |
| 2012-04-25 | 10.411,335969 | +0,01% |
| 2012-04-24 | 10.409,830138 | +0,53% |
| 2012-04-23 | 10.354,813169 | -0,47% |
| 2012-04-20 | 10.403,840337 | +0,02% |
| 2012-04-19 | 10.402,221727 | +0,02% |
| 2012-04-18 | 10.400,391528 | +0,01% |
| 2012-04-17 | 10.399,066746 | +0,01% |
| 2012-04-16 | 10.397,547051 | +0,05% |
| 2012-04-13 | 10.392,788321 | +0,01% |
| 2012-04-12 | 10.391,338849 | +0,01% |
| 2012-04-11 | 10.389,914251 | +0,53% |
| 2012-04-10 | 10.335,159683 | -0,44% |
| 2012-04-05 | 10.380,533659 | +0,02% |
| 2012-04-04 | 10.378,893393 | +0,02% |
| 2012-04-03 | 10.376,967118 | +0,53% |
| 2012-04-02 | 10.321,817852 | -0,47% |
| 2012-03-30 | 10.370,327902 | +0,53% |
| 2012-03-29 | 10.315,264747 | -0,45% |
| 2012-03-28 | 10.361,813189 | -0,01% |
| 2012-03-27 | 10.363,052465 | -0,01% |
| 2012-03-26 | 10.364,176480 | -0,18% |
| 2012-03-23 | 10.382,513975 | -0,03% |
| 2012-03-22 | 10.385,616249 | -0,22% |
| 2012-03-21 | 10.408,980101 | +0,28% |
| 2012-03-20 | 10.379,672278 | +0,29% |
| 2012-03-19 | 10.349,569995 | +0,26% |
| 2012-03-14 | 10.322,962422 | +0,33% |
| 2012-03-13 | 10.289,167879 | +0,02% |
| 2012-03-12 | 10.286,887329 | 0,00% |
| 2012-03-09 | 10.287,258861 | +0,07% |
| 2012-03-08 | 10.280,152691 | +0,00% |
| 2012-03-07 | 10.279,660003 | -0,17% |
| 2012-03-06 | 10.297,640970 | -0,23% |
| 2012-03-05 | 10.320,962631 | -0,12% |
| 2012-03-02 | 10.333,877593 | -0,12% |
| 2012-03-01 | 10.345,805840 | -0,17% |
| 2012-02-29 | 10.363,268038 | -0,08% |
| 2012-02-28 | 10.371,613547 | -0,13% |
| 2012-02-27 | 10.385,241326 | +0,08% |
| 2012-02-24 | 10.376,886420 | -0,01% |
| 2012-02-23 | 10.378,068236 | -0,08% |
| 2012-02-22 | 10.386,855103 | +0,47% |
| 2012-02-21 | 10.338,778735 | -0,12% |
| 2012-02-20 | 10.350,738845 | +0,22% |
| 2012-02-17 | 10.327,989367 | +0,54% |
| 2012-02-16 | 10.272,787472 | -0,38% |
| 2012-02-15 | 10.312,361654 | -0,13% |
| 2012-02-14 | 10.326,244129 | +0,22% |
| 2012-02-13 | 10.304,007051 | +0,05% |
| 2012-02-10 | 10.299,224204 | -0,31% |
| 2012-02-09 | 10.331,507919 | -0,44% |
| 2012-02-08 | 10.376,975744 | +0,22% |
| 2012-02-07 | 10.354,195609 | +0,07% |
| 2012-02-06 | 10.347,143669 | -0,09% |
| 2012-02-03 | 10.356,739675 | +0,19% |
| 2012-02-02 | 10.337,160187 | -0,08% |
| 2012-02-01 | 10.345,833368 | +0,36% |
| 2012-01-31 | 10.309,195641 | +0,06% |
| 2012-01-30 | 10.302,631096 | -0,15% |
| 2012-01-27 | 10.318,090674 | +0,28% |
| 2012-01-26 | 10.289,544550 | +0,36% |
| 2012-01-25 | 10.252,659495 | -0,35% |
| 2012-01-24 | 10.288,630893 | -0,21% |
| 2012-01-23 | 10.310,646322 | -0,13% |
| 2012-01-20 | 10.324,376205 | -0,12% |
| 2012-01-19 | 10.337,157635 | -0,52% |
| 2012-01-18 | 10.391,180597 | -0,14% |
| 2012-01-17 | 10.405,279904 | +0,57% |
| 2012-01-16 | 10.346,631831 | -0,26% |
| 2012-01-13 | 10.373,132966 | -0,35% |
| 2012-01-12 | 10.409,468783 | +0,15% |
| 2012-01-11 | 10.394,359072 | +0,05% |
| 2012-01-10 | 10.389,278550 | -0,23% |
| 2012-01-09 | 10.413,561282 | -0,27% |
| 2012-01-06 | 10.441,905519 | +0,07% |
| 2012-01-05 | 10.435,120588 | -0,49% |
| 2012-01-04 | 10.486,222800 | +0,02% |
| 2012-01-03 | 10.483,869666 | +0,14% |
| 2012-01-02 | 10.468,876034 | +0,37% |
| 2011-12-30 | 10.430,563102 | +0,36% |
| 2011-12-29 | 10.393,524150 | -0,51% |
| 2011-12-28 | 10.446,803270 | +0,23% |
| 2011-12-27 | 10.423,025199 | +0,31% |
| 2011-12-23 | 10.390,440693 | -0,07% |
| 2011-12-22 | 10.398,228650 | +0,13% |
| 2011-12-21 | 10.384,840801 | +0,04% |
| 2011-12-20 | 10.380,728191 | -0,15% |
| 2011-12-19 | 10.396,830226 | -0,21% |
| 2011-12-16 | 10.418,437706 | -0,13% |
| 2011-12-15 | 10.432,160010 | -0,01% |
| 2011-12-14 | 10.432,935092 | -0,52% |
| 2011-12-13 | 10.487,522444 | -0,50% |
| 2011-12-12 | 10.539,708737 | +0,02% |
| 2011-12-09 | 10.537,931323 | -0,19% |
| 2011-12-08 | 10.557,915760 | -0,14% |
| 2011-12-07 | 10.572,242200 | +0,15% |
| 2011-12-06 | 10.556,630469 | -0,54% |
| 2011-12-05 | 10.614,370821 | +0,19% |
| 2011-12-02 | 10.594,319156 | +0,16% |
| 2011-12-01 | 10.577,773647 | +0,64% |
| 2011-11-30 | 10.510,927942 | +0,17% |
| 2011-11-29 | 10.493,174201 | +0,23% |
| 2011-11-28 | 10.468,630318 | +0,98% |
| 2011-11-25 | 10.367,152021 | -0,55% |
| 2011-11-24 | 10.424,994102 | -0,20% |
| 2011-11-23 | 10.445,802972 | -0,21% |
| 2011-11-22 | 10.468,058677 | -0,06% |
| 2011-11-21 | 10.473,941220 | -0,55% |
| 2011-11-18 | 10.531,946157 | +0,30% |
| 2011-11-17 | 10.500,163866 | -0,26% |
| 2011-11-16 | 10.527,581418 | +0,11% |
| 2011-11-15 | 10.516,521800 | -0,35% |
| 2011-11-14 | 10.553,374723 | +0,02% |
| 2011-11-11 | 10.551,547010 | +0,25% |
| 2011-11-10 | 10.525,503424 | +0,62% |
| 2011-11-09 | 10.460,206934 | -0,59% |
| 2011-11-08 | 10.522,062663 | +0,08% |
| 2011-11-07 | 10.513,691056 | -0,51% |
| 2011-11-04 | 10.567,614307 | -0,13% |
| 2011-11-03 | 10.580,950773 | +0,95% |
| 2011-11-02 | 10.481,193912 | -1,49% |
| 2011-10-28 | 10.639,265046 | +0,09% |
| 2011-10-27 | 10.630,086551 | +0,59% |
| 2011-10-26 | 10.567,648634 | -0,15% |
| 2011-10-25 | 10.583,440167 | +0,53% |
| 2011-10-24 | 10.528,152426 | +0,40% |
| 2011-10-21 | 10.486,211527 | -0,29% |
| 2011-10-20 | 10.516,676686 | -0,40% |
| 2011-10-19 | 10.559,251183 | +0,45% |
| 2011-10-18 | 10.512,332402 | -0,54% |
| 2011-10-17 | 10.569,470966 | +0,07% |
| 2011-10-14 | 10.562,424486 | +0,14% |
| 2011-10-13 | 10.547,429947 | -0,13% |
| 2011-10-12 | 10.561,372292 | +0,23% |
| 2011-10-11 | 10.536,822678 | +0,05% |
| 2011-10-10 | 10.531,635153 | +0,50% |
| 2011-10-07 | 10.479,756356 | +0,22% |
| 2011-10-06 | 10.457,124308 | +0,55% |
| 2011-10-05 | 10.399,875401 | +0,59% |
| 2011-10-04 | 10.338,718566 | -0,66% |
| 2011-10-03 | 10.407,687807 | +0,03% |
| 2011-09-30 | 10.404,923285 | +0,05% |
| 2011-09-29 | 10.399,912379 | -0,11% |
| 2011-09-28 | 10.411,161448 | +0,43% |
| 2011-09-27 | 10.366,070191 | +0,61% |
| 2011-09-26 | 10.302,932577 | +0,61% |
| 2011-09-23 | 10.240,839684 | -0,16% |
| 2011-09-22 | 10.257,611247 | -0,73% |
| 2011-09-21 | 10.333,558640 | -0,01% |
| 2011-09-20 | 10.334,465239 | +0,57% |
| 2011-09-19 | 10.275,692681 | -0,57% |
| 2011-09-16 | 10.334,167403 | +0,49% |
| 2011-09-15 | 10.284,011218 | +0,50% |
| 2011-09-14 | 10.232,507881 | +0,75% |
| 2011-09-13 | 10.156,682807 | +0,17% |
| 2011-09-12 | 10.139,764056 | -0,79% |
| 2011-09-09 | 10.220,476953 | -0,15% |
| 2011-09-08 | 10.236,233456 | +0,20% |
| 2011-09-07 | 10.216,212657 | +0,17% |
| 2011-09-06 | 10.199,254209 | -0,01% |
| 2011-09-05 | 10.200,061852 | -0,48% |
| 2011-09-02 | 10.248,935418 | -0,29% |
| 2011-09-01 | 10.278,560464 | -0,05% |
| 2011-08-31 | 10.283,401835 | +0,20% |
| 2011-08-30 | 10.262,692507 | +0,03% |
| 2011-08-29 | 10.259,603807 | +0,34% |
| 2011-08-26 | 10.224,903543 | -0,34% |
| 2011-08-25 | 10.259,629611 | +0,17% |
| 2011-08-24 | 10.241,986559 | +0,11% |
| 2011-08-23 | 10.230,805452 | +0,14% |
| 2011-08-22 | 10.216,499138 | +0,57% |
| 2011-08-19 | 10.158,787683 | -0,34% |
| 2011-08-18 | 10.193,896461 | -0,56% |
| 2011-08-17 | 10.251,459649 | +0,05% |
| 2011-08-16 | 10.246,565779 | -0,05% |
| 2011-08-15 | 10.252,189330 | +0,54% |
| 2011-08-12 | 10.197,419189 | +0,94% |
| 2011-08-11 | 10.102,560327 | -0,72% |
| 2011-08-10 | 10.175,908065 | -0,01% |
| 2011-08-09 | 10.176,644019 | -1,07% |
| 2011-08-08 | 10.287,117275 | -0,14% |
| 2011-08-05 | 10.301,159940 | -1,05% |
| 2011-08-04 | 10.410,709184 | -0,23% |
| 2011-08-03 | 10.434,707964 | -0,19% |
| 2011-08-02 | 10.454,793402 | -0,72% |
| 2011-08-01 | 10.531,126720 | +0,22% |
| 2011-07-29 | 10.507,956905 | -0,13% |
| 2011-07-28 | 10.521,715214 | -0,09% |
| 2011-07-27 | 10.530,932798 | -0,31% |
| 2011-07-26 | 10.563,810256 | +0,07% |
| 2011-07-25 | 10.556,855038 | +0,01% |
| 2011-07-22 | 10.555,308631 | +0,75% |
| 2011-07-21 | 10.476,811153 | +0,19% |
| 2011-07-20 | 10.456,661316 | +0,24% |
| 2011-07-19 | 10.431,777515 | +0,20% |
| 2011-07-18 | 10.410,724146 | -0,18% |
| 2011-07-15 | 10.429,739323 | -0,01% |
| 2011-07-14 | 10.430,863231 | -0,09% |
| 2011-07-13 | 10.439,770779 | +0,40% |
| 2011-07-12 | 10.398,393789 | -0,60% |
| 2011-07-11 | 10.460,852300 | -0,55% |
| 2011-07-08 | 10.518,252026 | +0,09% |
| 2011-07-07 | 10.509,116755 | +0,07% |
| 2011-07-06 | 10.502,114022 | -0,16% |
| 2011-07-05 | 10.519,075555 | -0,10% |
| 2011-07-04 | 10.529,195726 | +0,11% |
| 2011-07-01 | 10.518,041723 | +0,43% |
| 2011-06-30 | 10.473,445220 | +0,20% |
| 2011-06-29 | 10.452,167717 | +0,35% |
| 2011-06-28 | 10.415,504037 | -0,01% |
| 2011-06-27 | 10.416,495415 | -0,18% |
| 2011-06-24 | 10.435,448455 | -0,12% |
| 2011-06-23 | 10.448,102348 | -0,22% |
| 2011-06-22 | 10.471,299508 | +0,25% |
| 2011-06-21 | 10.444,984456 | +0,35% |
| 2011-06-20 | 10.408,136742 | -0,30% |
| 2011-06-17 | 10.439,759190 | +0,40% |
| 2011-06-16 | 10.398,592398 | -0,32% |
| 2011-06-15 | 10.431,934561 | -0,11% |
| 2011-06-14 | 10.443,382688 | -0,09% |
| 2011-06-10 | 10.453,255723 | +0,08% |
| 2011-06-09 | 10.445,100678 | +0,11% |
| 2011-06-08 | 10.433,902243 | -0,13% |
| 2011-06-07 | 10.447,779570 | +0,40% |
| 2011-06-06 | 10.406,325503 | -0,35% |
| 2011-06-03 | 10.443,103291 | -0,31% |
| 2011-06-02 | 10.475,931921 | -0,47% |
| 2011-06-01 | 10.525,800808 | +0,02% |
| 2011-05-31 | 10.523,489097 | +0,17% |
| 2011-05-30 | 10.506,034147 | -0,02% |
| 2011-05-27 | 10.507,828310 | +0,09% |
| 2011-05-26 | 10.498,846674 | -0,01% |
| 2011-05-25 | 10.499,706477 | +0,17% |
| 2011-05-24 | 10.481,880007 | -0,03% |
| 2011-05-23 | 10.484,519571 | -0,34% |
| 2011-05-20 | 10.519,800177 | – |