Aktuális árfolyam
10.397,7213
2011-11-02
Eszközérték
1.160 M
Forint
Hozam (1 év)
+2,96%
Évesített hozam (CAGR)
+2,02%
Maximum ár
10.479,7985
Minimum ár
9.999,3715
Volatilitás
5,48%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-11-02 | 10.397,721300 | +0,22% |
| 2011-10-28 | 10.375,056800 | +0,02% |
| 2011-10-27 | 10.373,402700 | +0,02% |
| 2011-10-26 | 10.371,651200 | +0,02% |
| 2011-10-25 | 10.370,000700 | +0,01% |
| 2011-10-24 | 10.369,392400 | +0,05% |
| 2011-10-21 | 10.364,440800 | +0,02% |
| 2011-10-20 | 10.362,790300 | +0,02% |
| 2011-10-19 | 10.361,139700 | +0,02% |
| 2011-10-18 | 10.359,489200 | +0,02% |
| 2011-10-17 | 10.357,838700 | +0,03% |
| 2011-10-14 | 10.354,730600 | +0,03% |
| 2011-10-13 | 10.352,051200 | +0,01% |
| 2011-10-12 | 10.351,397300 | +0,03% |
| 2011-10-11 | 10.348,720600 | +0,01% |
| 2011-10-10 | 10.348,117400 | +0,06% |
| 2011-10-07 | 10.342,161000 | +0,03% |
| 2011-10-06 | 10.339,484400 | +0,01% |
| 2011-10-05 | 10.338,881200 | +0,01% |
| 2011-10-04 | 10.338,278000 | +0,02% |
| 2011-10-03 | 10.336,633000 | +0,06% |
| 2011-09-30 | 10.330,651100 | +0,01% |
| 2011-09-29 | 10.330,048500 | +0,03% |
| 2011-09-28 | 10.327,373700 | +0,03% |
| 2011-09-27 | 10.324,699000 | +0,01% |
| 2011-09-26 | 10.324,096400 | +0,05% |
| 2011-09-23 | 10.319,180300 | +0,02% |
| 2011-09-22 | 10.317,517500 | +0,02% |
| 2011-09-21 | 10.315,879700 | +0,01% |
| 2011-09-20 | 10.315,273800 | +0,02% |
| 2011-09-19 | 10.313,632300 | +0,06% |
| 2011-09-16 | 10.307,672200 | +0,02% |
| 2011-09-15 | 10.306,030700 | +0,02% |
| 2011-09-14 | 10.304,375000 | +0,02% |
| 2011-09-13 | 10.302,733900 | 0,00% |
| 2011-09-12 | 10.303,163500 | +0,05% |
| 2011-09-09 | 10.298,240600 | +0,04% |
| 2011-09-08 | 10.294,529000 | +0,01% |
| 2011-09-07 | 10.293,736700 | +0,52% |
| 2011-09-06 | 10.240,425400 | -0,52% |
| 2011-09-05 | 10.293,717300 | +0,05% |
| 2011-09-02 | 10.288,804900 | +0,02% |
| 2011-09-01 | 10.287,167400 | +0,03% |
| 2011-08-31 | 10.284,498900 | +0,03% |
| 2011-08-30 | 10.281,825000 | 0,00% |
| 2011-08-29 | 10.282,260400 | +0,04% |
| 2011-08-26 | 10.278,384300 | +0,04% |
| 2011-08-25 | 10.274,674000 | +0,02% |
| 2011-08-24 | 10.273,036500 | +0,03% |
| 2011-08-23 | 10.270,362600 | -0,01% |
| 2011-08-22 | 10.271,834400 | +0,03% |
| 2011-08-19 | 10.268,980000 | +0,02% |
| 2011-08-18 | 10.267,337700 | +0,09% |
| 2011-08-17 | 10.258,440400 | +0,02% |
| 2011-08-16 | 10.256,798000 | +0,02% |
| 2011-08-15 | 10.255,155600 | +0,05% |
| 2011-08-12 | 10.250,202900 | +0,02% |
| 2011-08-11 | 10.248,561400 | +0,02% |
| 2011-08-10 | 10.246,920000 | +0,32% |
| 2011-08-09 | 10.214,201600 | -0,05% |
| 2011-08-08 | 10.219,811400 | -0,03% |
| 2011-08-05 | 10.223,174300 | -0,11% |
| 2011-08-04 | 10.233,944300 | -0,15% |
| 2011-08-03 | 10.248,869400 | -0,30% |
| 2011-08-02 | 10.279,324700 | -0,04% |
| 2011-08-01 | 10.283,896400 | +1,50% |
| 2011-07-29 | 10.131,944800 | -1,68% |
| 2011-07-28 | 10.304,767100 | -0,06% |
| 2011-07-27 | 10.311,407200 | -0,21% |
| 2011-07-26 | 10.333,371900 | +0,63% |
| 2011-07-25 | 10.268,688200 | -0,17% |
| 2011-07-22 | 10.286,601200 | +0,34% |
| 2011-07-21 | 10.251,753600 | +0,23% |
| 2011-07-20 | 10.228,321300 | -0,24% |
| 2011-07-19 | 10.252,626100 | -0,23% |
| 2011-07-18 | 10.275,893000 | -0,05% |
| 2011-07-15 | 10.281,352800 | +0,11% |
| 2011-07-14 | 10.270,373600 | -0,02% |
| 2011-07-13 | 10.272,885400 | -0,57% |
| 2011-07-12 | 10.331,436200 | -0,29% |
| 2011-07-11 | 10.361,967600 | +0,12% |
| 2011-07-08 | 10.349,785400 | -0,29% |
| 2011-07-07 | 10.380,316700 | -0,10% |
| 2011-07-06 | 10.391,130600 | -0,13% |
| 2011-07-05 | 10.405,057700 | +0,50% |
| 2011-07-04 | 10.353,605900 | +0,38% |
| 2011-07-01 | 10.314,435700 | +0,31% |
| 2011-06-30 | 10.282,702900 | +0,19% |
| 2011-06-29 | 10.263,422600 | +0,07% |
| 2011-06-28 | 10.256,594900 | -0,23% |
| 2011-06-27 | 10.279,860600 | -0,23% |
| 2011-06-24 | 10.303,998600 | -0,03% |
| 2011-06-23 | 10.307,547900 | +0,45% |
| 2011-06-22 | 10.261,287200 | -0,21% |
| 2011-06-21 | 10.282,477600 | +0,36% |
| 2011-06-20 | 10.245,556300 | -0,28% |
| 2011-06-17 | 10.273,845200 | -0,20% |
| 2011-06-16 | 10.293,997800 | +0,24% |
| 2011-06-15 | 10.269,529100 | +0,08% |
| 2011-06-14 | 10.261,663600 | -0,15% |
| 2011-06-10 | 10.276,898500 | -0,12% |
| 2011-06-09 | 10.288,749400 | -0,02% |
| 2011-06-08 | 10.291,261000 | -0,17% |
| 2011-06-07 | 10.308,300500 | -0,19% |
| 2011-06-06 | 10.327,415400 | -0,14% |
| 2011-06-03 | 10.342,213900 | -0,37% |
| 2011-06-02 | 10.381,045200 | +0,17% |
| 2011-06-01 | 10.363,840300 | +0,44% |
| 2011-05-31 | 10.318,619700 | -0,09% |
| 2011-05-30 | 10.328,395300 | +0,03% |
| 2011-05-27 | 10.325,553000 | +0,09% |
| 2011-05-26 | 10.316,649800 | -0,14% |
| 2011-05-25 | 10.331,613900 | -0,17% |
| 2011-05-24 | 10.349,691100 | -0,32% |
| 2011-05-23 | 10.383,333900 | +0,13% |
| 2011-05-20 | 10.370,114500 | +0,34% |
| 2011-05-19 | 10.335,268700 | -0,49% |
| 2011-05-18 | 10.386,543800 | +0,36% |
| 2011-05-17 | 10.349,626000 | -0,93% |
| 2011-05-16 | 10.446,559200 | +0,43% |
| 2011-05-13 | 10.402,212600 | -0,07% |
| 2011-05-12 | 10.409,911800 | +0,01% |
| 2011-05-11 | 10.409,310200 | +0,31% |
| 2011-05-10 | 10.377,580400 | -0,13% |
| 2011-05-09 | 10.391,505300 | +0,25% |
| 2011-05-06 | 10.365,835600 | -0,49% |
| 2011-05-05 | 10.417,114200 | -0,39% |
| 2011-05-04 | 10.458,016800 | +0,48% |
| 2011-05-03 | 10.407,610200 | -0,29% |
| 2011-05-02 | 10.438,134900 | +1,35% |
| 2011-04-29 | 10.299,358500 | -0,93% |
| 2011-04-28 | 10.396,000500 | +0,25% |
| 2011-04-27 | 10.370,499700 | +0,21% |
| 2011-04-26 | 10.349,149300 | +0,11% |
| 2011-04-22 | 10.337,417500 | +0,02% |
| 2011-04-21 | 10.335,742100 | +0,37% |
| 2011-04-20 | 10.297,806100 | -0,16% |
| 2011-04-19 | 10.313,797200 | -0,33% |
| 2011-04-18 | 10.348,451800 | +0,01% |
| 2011-04-15 | 10.347,691500 | -0,25% |
| 2011-04-14 | 10.374,001100 | +0,05% |
| 2011-04-13 | 10.369,257500 | -0,32% |
| 2011-04-12 | 10.402,844200 | +0,02% |
| 2011-04-11 | 10.401,208600 | +0,13% |
| 2011-04-08 | 10.388,013900 | 0,00% |
| 2011-04-07 | 10.388,432900 | +0,26% |
| 2011-04-06 | 10.361,939800 | +0,01% |
| 2011-04-05 | 10.361,339900 | -0,04% |
| 2011-04-04 | 10.365,918600 | +0,43% |
| 2011-04-01 | 10.321,644600 | -0,27% |
| 2011-03-31 | 10.350,034200 | +0,12% |
| 2011-03-30 | 10.338,045100 | +0,20% |
| 2011-03-29 | 10.317,773200 | -0,05% |
| 2011-03-28 | 10.323,385100 | +0,04% |
| 2011-03-25 | 10.319,513700 | +0,33% |
| 2011-03-24 | 10.285,782300 | -0,01% |
| 2011-03-23 | 10.287,248200 | +0,09% |
| 2011-03-22 | 10.278,365300 | +0,47% |
| 2011-03-21 | 10.230,139300 | +0,18% |
| 2011-03-19 | 10.211,338000 | +0,02% |
| 2011-03-18 | 10.209,702400 | +0,19% |
| 2011-03-17 | 10.190,465900 | +0,53% |
| 2011-03-16 | 10.137,063100 | -1,94% |
| 2011-03-11 | 10.337,253100 | -0,29% |
| 2011-03-10 | 10.366,872700 | -0,15% |
| 2011-03-09 | 10.382,539000 | +0,40% |
| 2011-03-08 | 10.341,488000 | -0,32% |
| 2011-03-07 | 10.375,120000 | +0,02% |
| 2011-03-04 | 10.373,322100 | +0,01% |
| 2011-03-03 | 10.372,724300 | +0,07% |
| 2011-03-02 | 10.365,903500 | -0,34% |
| 2011-03-01 | 10.401,606800 | -0,05% |
| 2011-02-28 | 10.407,232000 | +0,35% |
| 2011-02-25 | 10.371,212000 | +0,19% |
| 2011-02-24 | 10.351,945100 | +0,22% |
| 2011-02-23 | 10.329,566700 | -0,73% |
| 2011-02-22 | 10.405,719800 | -0,71% |
| 2011-02-21 | 10.479,798500 | +0,57% |
| 2011-02-18 | 10.419,923500 | +0,06% |
| 2011-02-17 | 10.414,139800 | +0,02% |
| 2011-02-16 | 10.412,504900 | +0,02% |
| 2011-02-15 | 10.410,870000 | +0,02% |
| 2011-02-14 | 10.409,107200 | +0,20% |
| 2011-02-11 | 10.388,673000 | -0,01% |
| 2011-02-10 | 10.390,144400 | -0,16% |
| 2011-02-09 | 10.407,146000 | -0,12% |
| 2011-02-08 | 10.420,006100 | +0,22% |
| 2011-02-07 | 10.396,629100 | +0,27% |
| 2011-02-04 | 10.368,841500 | +0,51% |
| 2011-02-03 | 10.316,525200 | -0,72% |
| 2011-02-02 | 10.391,640500 | +0,72% |
| 2011-02-01 | 10.317,404800 | +1,01% |
| 2011-01-31 | 10.214,126700 | -1,44% |
| 2011-01-28 | 10.363,835700 | +0,07% |
| 2011-01-27 | 10.356,171800 | -0,04% |
| 2011-01-26 | 10.359,935500 | -0,30% |
| 2011-01-25 | 10.390,624700 | +0,13% |
| 2011-01-24 | 10.376,769900 | +0,38% |
| 2011-01-21 | 10.337,278100 | -0,04% |
| 2011-01-20 | 10.341,039600 | -0,35% |
| 2011-01-19 | 10.376,924900 | +0,31% |
| 2011-01-18 | 10.344,417600 | -0,02% |
| 2011-01-17 | 10.346,106600 | +0,00% |
| 2011-01-14 | 10.345,992200 | +0,08% |
| 2011-01-13 | 10.337,318700 | +0,65% |
| 2011-01-12 | 10.270,615100 | +0,19% |
| 2011-01-11 | 10.251,579100 | -0,28% |
| 2011-01-10 | 10.280,210600 | -0,18% |
| 2011-01-07 | 10.298,748900 | +0,04% |
| 2011-01-06 | 10.294,220400 | +0,12% |
| 2011-01-05 | 10.281,401900 | +0,15% |
| 2011-01-04 | 10.266,510900 | +0,10% |
| 2011-01-03 | 10.255,764900 | +0,16% |
| 2010-12-31 | 10.239,070600 | -0,27% |
| 2010-12-30 | 10.266,666000 | -0,10% |
| 2010-12-29 | 10.276,645000 | +0,01% |
| 2010-12-28 | 10.275,225200 | -0,12% |
| 2010-12-27 | 10.287,276700 | -0,05% |
| 2010-12-23 | 10.291,911200 | +0,01% |
| 2010-12-22 | 10.291,057100 | +0,81% |
| 2010-12-21 | 10.208,131700 | -0,57% |
| 2010-12-20 | 10.266,707200 | +0,73% |
| 2010-12-17 | 10.192,658900 | -0,86% |
| 2010-12-16 | 10.281,382500 | +0,29% |
| 2010-12-15 | 10.251,985500 | -0,06% |
| 2010-12-14 | 10.257,820000 | -0,03% |
| 2010-12-13 | 10.260,546300 | +0,10% |
| 2010-12-11 | 10.250,458000 | +0,01% |
| 2010-12-10 | 10.249,040100 | -0,01% |
| 2010-12-09 | 10.249,694200 | +0,24% |
| 2010-12-08 | 10.225,482900 | +0,30% |
| 2010-12-07 | 10.195,055100 | -0,35% |
| 2010-12-06 | 10.230,935500 | -0,04% |
| 2010-12-03 | 10.234,970200 | +0,22% |
| 2010-12-02 | 10.212,830900 | +0,58% |
| 2010-12-01 | 10.154,429500 | -0,25% |
| 2010-11-30 | 10.179,956700 | -0,46% |
| 2010-11-29 | 10.227,233800 | -0,10% |
| 2010-11-26 | 10.237,484900 | -0,12% |
| 2010-11-25 | 10.249,535900 | +0,02% |
| 2010-11-24 | 10.247,081900 | -0,39% |
| 2010-11-23 | 10.287,106500 | +0,34% |
| 2010-11-22 | 10.252,534500 | -0,71% |
| 2010-11-19 | 10.325,985600 | +0,27% |
| 2010-11-18 | 10.298,666000 | +0,02% |
| 2010-11-17 | 10.296,212000 | +0,03% |
| 2010-11-16 | 10.292,721900 | -0,14% |
| 2010-11-15 | 10.306,817400 | -0,12% |
| 2010-11-12 | 10.319,129400 | -0,53% |
| 2010-11-11 | 10.373,593500 | +0,16% |
| 2010-11-10 | 10.356,934400 | +0,14% |
| 2010-11-09 | 10.342,111800 | -0,21% |
| 2010-11-08 | 10.363,384700 | +0,11% |
| 2010-11-05 | 10.351,998200 | +0,28% |
| 2010-11-04 | 10.322,777200 | -0,03% |
| 2010-11-03 | 10.325,425400 | -0,04% |
| 2010-11-02 | 10.329,860700 | -0,23% |
| 2010-10-29 | 10.353,427000 | +0,34% |
| 2010-10-28 | 10.317,917500 | -0,10% |
| 2010-10-27 | 10.327,733500 | -0,04% |
| 2010-10-26 | 10.331,478500 | -0,43% |
| 2010-10-25 | 10.375,693900 | +0,02% |
| 2010-10-22 | 10.373,774700 | +0,37% |
| 2010-10-21 | 10.335,024800 | +0,00% |
| 2010-10-20 | 10.334,722400 | -0,44% |
| 2010-10-19 | 10.379,950000 | +0,40% |
| 2010-10-18 | 10.338,103300 | +0,13% |
| 2010-10-15 | 10.325,064000 | -0,16% |
| 2010-10-14 | 10.341,944700 | +0,67% |
| 2010-10-13 | 10.272,906000 | -0,19% |
| 2010-10-12 | 10.292,819200 | -0,07% |
| 2010-10-11 | 10.299,591700 | -0,06% |
| 2010-10-08 | 10.305,757900 | +0,06% |
| 2010-10-07 | 10.299,389900 | +0,27% |
| 2010-10-06 | 10.271,770800 | +0,59% |
| 2010-10-05 | 10.211,842000 | -0,18% |
| 2010-10-04 | 10.230,399700 | +0,30% |
| 2010-10-01 | 10.200,294100 | -0,48% |
| 2010-09-30 | 10.249,510700 | -0,40% |
| 2010-09-29 | 10.290,642600 | +0,10% |
| 2010-09-28 | 10.280,234000 | -0,20% |
| 2010-09-27 | 10.301,153900 | +0,68% |
| 2010-09-24 | 10.231,525100 | -0,29% |
| 2010-09-23 | 10.261,540400 | -0,50% |
| 2010-09-22 | 10.312,699500 | +0,11% |
| 2010-09-21 | 10.301,293100 | +0,28% |
| 2010-09-20 | 10.272,653900 | -0,31% |
| 2010-09-17 | 10.304,137400 | -0,19% |
| 2010-09-16 | 10.324,077900 | -0,07% |
| 2010-09-15 | 10.330,861400 | +0,11% |
| 2010-09-14 | 10.319,427600 | +0,30% |
| 2010-09-13 | 10.288,764300 | +0,26% |
| 2010-09-10 | 10.262,559400 | +0,41% |
| 2010-09-09 | 10.220,763300 | +0,18% |
| 2010-09-08 | 10.202,244900 | -0,35% |
| 2010-09-07 | 10.238,378600 | +0,03% |
| 2010-09-06 | 10.235,041300 | +0,35% |
| 2010-09-03 | 10.199,682400 | +0,05% |
| 2010-09-02 | 10.194,250100 | +0,65% |
| 2010-09-01 | 10.128,255500 | +0,05% |
| 2010-08-31 | 10.122,902200 | -0,22% |
| 2010-08-30 | 10.144,834300 | +0,27% |
| 2010-08-27 | 10.117,650800 | +0,18% |
| 2010-08-26 | 10.099,156900 | -0,06% |
| 2010-08-25 | 10.104,918600 | -0,32% |
| 2010-08-24 | 10.136,950000 | +0,03% |
| 2010-08-23 | 10.133,608400 | -0,76% |
| 2010-08-19 | 10.211,201100 | +0,03% |
| 2010-08-18 | 10.207,859600 | +0,34% |
| 2010-08-17 | 10.173,187900 | -0,08% |
| 2010-08-16 | 10.180,963600 | +0,03% |
| 2010-08-13 | 10.178,013600 | +0,10% |
| 2010-08-12 | 10.167,597500 | -0,78% |
| 2010-08-11 | 10.247,129500 | -0,24% |
| 2010-08-10 | 10.272,086200 | +0,47% |
| 2010-08-09 | 10.224,276100 | -0,47% |
| 2010-08-06 | 10.272,826600 | -0,08% |
| 2010-08-05 | 10.280,601800 | +0,22% |
| 2010-08-04 | 10.258,481600 | +0,59% |
| 2010-08-03 | 10.197,851100 | +0,08% |
| 2010-08-02 | 10.189,462200 | +0,01% |
| 2010-07-30 | 10.188,542500 | +1,15% |
| 2010-07-29 | 10.073,017600 | -0,72% |
| 2010-07-28 | 10.146,228200 | +0,01% |
| 2010-07-27 | 10.144,933800 | +0,27% |
| 2010-07-26 | 10.117,360600 | +0,07% |
| 2010-07-23 | 10.110,445000 | +0,45% |
| 2010-07-22 | 10.064,678800 | +0,04% |
| 2010-07-21 | 10.060,352200 | -0,06% |
| 2010-07-20 | 10.066,132800 | -0,09% |
| 2010-07-19 | 10.074,945400 | -0,39% |
| 2010-07-16 | 10.114,522900 | -0,21% |
| 2010-07-15 | 10.135,464300 | -0,11% |
| 2010-07-14 | 10.146,298500 | +0,46% |
| 2010-07-13 | 10.099,521700 | -0,03% |
| 2010-07-12 | 10.102,270100 | +0,10% |
| 2010-07-09 | 10.092,322400 | +0,29% |
| 2010-07-08 | 10.062,727800 | +0,35% |
| 2010-07-07 | 10.028,079600 | +0,20% |
| 2010-07-06 | 10.007,581400 | +0,00% |
| 2010-07-05 | 10.007,297700 | +0,08% |
| 2010-07-02 | 9.999,371500 | -0,14% |
| 2010-07-01 | 10.013,237900 | -0,04% |
| 2010-06-30 | 10.016,997000 | -0,45% |
| 2010-06-29 | 10.062,195700 | +0,14% |
| 2010-06-28 | 10.047,761900 | -0,11% |
| 2010-06-25 | 10.059,039400 | -0,39% |
| 2010-06-24 | 10.098,170600 | -0,22% |
| 2010-06-23 | 10.120,120200 | -0,28% |
| 2010-06-22 | 10.148,133500 | +0,04% |
| 2010-06-21 | 10.143,807200 | +0,15% |
| 2010-06-18 | 10.128,807200 | +0,08% |
| 2010-06-17 | 10.120,438500 | -0,02% |
| 2010-06-16 | 10.122,175900 | +0,22% |
| 2010-06-15 | 10.099,658700 | +0,09% |
| 2010-06-14 | 10.090,279200 | +0,10% |
| 2010-06-11 | 10.080,331700 | +0,41% |
| 2010-06-10 | 10.039,623200 | +0,03% |
| 2010-06-09 | 10.036,307300 | -0,01% |
| 2010-06-08 | 10.037,034000 | -0,07% |
| 2010-06-07 | 10.043,824500 | -0,57% |
| 2010-06-04 | 10.101,588300 | +0,11% |
| 2010-06-03 | 10.090,187800 | +0,12% |
| 2010-06-02 | 10.077,776600 | +0,02% |
| 2010-06-01 | 10.075,471500 | -0,17% |
| 2010-05-31 | 10.092,368000 | -0,18% |
| 2010-05-28 | 10.110,839600 | +0,90% |
| 2010-05-27 | 10.020,157800 | -0,28% |
| 2010-05-26 | 10.048,216600 | -0,28% |
| 2010-05-25 | 10.076,275300 | +0,00% |
| 2010-05-21 | 10.076,160700 | -0,23% |
| 2010-05-20 | 10.099,157400 | – |