Aktuális árfolyam
10.446,1254
2011-06-06
Eszközérték
1.293 M
Forint
Hozam (1 év)
-0,23%
Évesített hozam (CAGR)
-0,22%
Maximum ár
10.581,9361
Minimum ár
10.040,0311
Volatilitás
5,64%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-06-06 | 10.446,125387 | -0,03% |
| 2011-06-03 | 10.449,067766 | +0,09% |
| 2011-06-02 | 10.439,357048 | -0,12% |
| 2011-06-01 | 10.451,863522 | +0,17% |
| 2011-05-31 | 10.434,425777 | -0,05% |
| 2011-05-30 | 10.439,177817 | +0,03% |
| 2011-05-27 | 10.435,692429 | +0,20% |
| 2011-05-26 | 10.414,539257 | -0,09% |
| 2011-05-25 | 10.423,597174 | +0,20% |
| 2011-05-24 | 10.402,764314 | -0,28% |
| 2011-05-23 | 10.431,912954 | -0,09% |
| 2011-05-20 | 10.441,370561 | -0,08% |
| 2011-05-19 | 10.449,988904 | -0,01% |
| 2011-05-18 | 10.451,097424 | -0,04% |
| 2011-05-17 | 10.455,148003 | -0,27% |
| 2011-05-16 | 10.483,086029 | +0,23% |
| 2011-05-13 | 10.459,536628 | -0,12% |
| 2011-05-12 | 10.471,640641 | -0,02% |
| 2011-05-11 | 10.474,046224 | +0,22% |
| 2011-05-10 | 10.451,149116 | -0,25% |
| 2011-05-09 | 10.477,630899 | +0,28% |
| 2011-05-06 | 10.448,393496 | -0,15% |
| 2011-05-05 | 10.464,229779 | -0,27% |
| 2011-05-04 | 10.492,145002 | -0,23% |
| 2011-05-03 | 10.515,865956 | -0,04% |
| 2011-05-02 | 10.519,881139 | -0,20% |
| 2011-04-29 | 10.540,745829 | +0,27% |
| 2011-04-28 | 10.512,847120 | +0,03% |
| 2011-04-27 | 10.509,523097 | +0,29% |
| 2011-04-26 | 10.478,860949 | +0,05% |
| 2011-04-22 | 10.473,815028 | +0,06% |
| 2011-04-21 | 10.467,154533 | +0,43% |
| 2011-04-20 | 10.421,961474 | +0,09% |
| 2011-04-19 | 10.412,805785 | -0,45% |
| 2011-04-18 | 10.460,132078 | +0,13% |
| 2011-04-15 | 10.446,894597 | -0,19% |
| 2011-04-14 | 10.466,701680 | +0,06% |
| 2011-04-13 | 10.460,383384 | -0,49% |
| 2011-04-12 | 10.512,190362 | -0,04% |
| 2011-04-11 | 10.516,465126 | +0,17% |
| 2011-04-08 | 10.498,623710 | -0,11% |
| 2011-04-07 | 10.510,474410 | +0,31% |
| 2011-04-06 | 10.477,813201 | -0,03% |
| 2011-04-05 | 10.481,131436 | +0,21% |
| 2011-04-04 | 10.459,217294 | +0,10% |
| 2011-04-01 | 10.449,182422 | -0,01% |
| 2011-03-31 | 10.449,808429 | +0,23% |
| 2011-03-30 | 10.425,583251 | -0,20% |
| 2011-03-29 | 10.446,752783 | +0,02% |
| 2011-03-28 | 10.444,558245 | +0,10% |
| 2011-03-25 | 10.433,807066 | +0,15% |
| 2011-03-24 | 10.418,071760 | -0,14% |
| 2011-03-23 | 10.432,526017 | +0,04% |
| 2011-03-22 | 10.428,862205 | +0,15% |
| 2011-03-21 | 10.413,037987 | +0,02% |
| 2011-03-19 | 10.411,272947 | +0,20% |
| 2011-03-18 | 10.390,340845 | +0,13% |
| 2011-03-17 | 10.376,947171 | -0,37% |
| 2011-03-16 | 10.415,435843 | -0,09% |
| 2011-03-11 | 10.424,336422 | -0,35% |
| 2011-03-10 | 10.461,033170 | +0,08% |
| 2011-03-09 | 10.452,580705 | -0,24% |
| 2011-03-08 | 10.477,240866 | -0,03% |
| 2011-03-07 | 10.480,169372 | +0,03% |
| 2011-03-04 | 10.476,544932 | +0,02% |
| 2011-03-03 | 10.474,404018 | -0,20% |
| 2011-03-02 | 10.495,489581 | -0,18% |
| 2011-03-01 | 10.514,420691 | +0,14% |
| 2011-02-28 | 10.499,395915 | +0,26% |
| 2011-02-25 | 10.472,004188 | +0,08% |
| 2011-02-24 | 10.463,113561 | -0,31% |
| 2011-02-23 | 10.495,460512 | +0,07% |
| 2011-02-22 | 10.487,704814 | -0,23% |
| 2011-02-21 | 10.512,095486 | -0,10% |
| 2011-02-18 | 10.522,934982 | +0,09% |
| 2011-02-17 | 10.513,664054 | +0,04% |
| 2011-02-16 | 10.509,482990 | -0,13% |
| 2011-02-15 | 10.523,650090 | +0,04% |
| 2011-02-14 | 10.519,635717 | +0,02% |
| 2011-02-11 | 10.517,154810 | -0,30% |
| 2011-02-10 | 10.549,265309 | +0,01% |
| 2011-02-09 | 10.547,933431 | -0,12% |
| 2011-02-08 | 10.560,654270 | +0,25% |
| 2011-02-07 | 10.534,833567 | +0,15% |
| 2011-02-04 | 10.519,052708 | -0,15% |
| 2011-02-03 | 10.534,705956 | +0,13% |
| 2011-02-02 | 10.521,052901 | +0,27% |
| 2011-02-01 | 10.493,089265 | -0,19% |
| 2011-01-31 | 10.512,581761 | -0,15% |
| 2011-01-28 | 10.528,165316 | -0,08% |
| 2011-01-27 | 10.536,451691 | +0,24% |
| 2011-01-26 | 10.510,845803 | +0,01% |
| 2011-01-25 | 10.509,461957 | +0,10% |
| 2011-01-24 | 10.498,598548 | +0,13% |
| 2011-01-21 | 10.484,541870 | -0,21% |
| 2011-01-20 | 10.506,589270 | -0,03% |
| 2011-01-19 | 10.509,229117 | +0,26% |
| 2011-01-18 | 10.481,969345 | +0,04% |
| 2011-01-17 | 10.477,870452 | -0,07% |
| 2011-01-14 | 10.485,073433 | -0,04% |
| 2011-01-13 | 10.489,293104 | +0,17% |
| 2011-01-12 | 10.471,991647 | +0,10% |
| 2011-01-11 | 10.461,835914 | -0,14% |
| 2011-01-10 | 10.476,063673 | +0,12% |
| 2011-01-07 | 10.463,962939 | +0,15% |
| 2011-01-06 | 10.448,071452 | +0,02% |
| 2011-01-05 | 10.446,111986 | +0,04% |
| 2011-01-04 | 10.442,080392 | +0,22% |
| 2011-01-03 | 10.418,719956 | -0,04% |
| 2010-12-31 | 10.422,704520 | -0,10% |
| 2010-12-30 | 10.433,224936 | +0,07% |
| 2010-12-29 | 10.426,209452 | +0,01% |
| 2010-12-28 | 10.425,429348 | -0,12% |
| 2010-12-27 | 10.438,042037 | +0,04% |
| 2010-12-23 | 10.433,392971 | +0,05% |
| 2010-12-22 | 10.427,959877 | +0,15% |
| 2010-12-21 | 10.412,586819 | +0,01% |
| 2010-12-20 | 10.411,115804 | +0,04% |
| 2010-12-17 | 10.407,182248 | -0,06% |
| 2010-12-16 | 10.413,568329 | +0,02% |
| 2010-12-15 | 10.411,646992 | +0,10% |
| 2010-12-14 | 10.401,346384 | +0,02% |
| 2010-12-13 | 10.399,131537 | +0,01% |
| 2010-12-11 | 10.397,579815 | +0,07% |
| 2010-12-10 | 10.389,793584 | -0,02% |
| 2010-12-09 | 10.391,361259 | +0,09% |
| 2010-12-08 | 10.382,434229 | +0,03% |
| 2010-12-07 | 10.379,371824 | -0,02% |
| 2010-12-06 | 10.381,462623 | +0,15% |
| 2010-12-03 | 10.366,369230 | +0,30% |
| 2010-12-02 | 10.335,100454 | +0,23% |
| 2010-12-01 | 10.311,316367 | +0,03% |
| 2010-11-30 | 10.307,717511 | -0,25% |
| 2010-11-29 | 10.333,681764 | -0,09% |
| 2010-11-26 | 10.343,412916 | -0,08% |
| 2010-11-25 | 10.351,233875 | +0,03% |
| 2010-11-24 | 10.348,547639 | -0,27% |
| 2010-11-23 | 10.376,657245 | -0,07% |
| 2010-11-22 | 10.383,814107 | -0,06% |
| 2010-11-19 | 10.389,899506 | +0,17% |
| 2010-11-18 | 10.371,767906 | +0,13% |
| 2010-11-17 | 10.358,585623 | -0,31% |
| 2010-11-16 | 10.390,303086 | +0,11% |
| 2010-11-15 | 10.378,989109 | -0,07% |
| 2010-11-12 | 10.386,405439 | -0,11% |
| 2010-11-11 | 10.397,733553 | -0,31% |
| 2010-11-10 | 10.429,831655 | +0,13% |
| 2010-11-09 | 10.416,777901 | -0,12% |
| 2010-11-08 | 10.429,728466 | -0,06% |
| 2010-11-05 | 10.436,224236 | +0,13% |
| 2010-11-04 | 10.423,055319 | +0,00% |
| 2010-11-03 | 10.422,668431 | +0,08% |
| 2010-11-02 | 10.414,486440 | +0,24% |
| 2010-10-29 | 10.389,463932 | -0,10% |
| 2010-10-28 | 10.399,423978 | -0,05% |
| 2010-10-27 | 10.404,548247 | -0,03% |
| 2010-10-26 | 10.408,067490 | -0,04% |
| 2010-10-25 | 10.412,077618 | +0,02% |
| 2010-10-22 | 10.410,308239 | +0,12% |
| 2010-10-21 | 10.398,290085 | -0,03% |
| 2010-10-20 | 10.401,249813 | +0,01% |
| 2010-10-19 | 10.400,548285 | +0,12% |
| 2010-10-18 | 10.387,772823 | -0,09% |
| 2010-10-15 | 10.396,903103 | +0,12% |
| 2010-10-14 | 10.384,329720 | +0,14% |
| 2010-10-13 | 10.369,441832 | -0,03% |
| 2010-10-12 | 10.372,405463 | +0,08% |
| 2010-10-11 | 10.364,240211 | -0,09% |
| 2010-10-08 | 10.373,603599 | -0,01% |
| 2010-10-07 | 10.374,408682 | +0,04% |
| 2010-10-06 | 10.370,652693 | +0,19% |
| 2010-10-05 | 10.351,440773 | -0,13% |
| 2010-10-04 | 10.365,084253 | -0,14% |
| 2010-10-01 | 10.379,228302 | +0,08% |
| 2010-09-30 | 10.370,781654 | +0,01% |
| 2010-09-29 | 10.370,158603 | +0,01% |
| 2010-09-28 | 10.368,766633 | +0,04% |
| 2010-09-27 | 10.364,459053 | +0,12% |
| 2010-09-24 | 10.351,897107 | -0,05% |
| 2010-09-23 | 10.356,689267 | -0,11% |
| 2010-09-22 | 10.368,453287 | +0,03% |
| 2010-09-21 | 10.365,081683 | +0,11% |
| 2010-09-20 | 10.353,374141 | -0,02% |
| 2010-09-17 | 10.355,038527 | -0,17% |
| 2010-09-16 | 10.372,260661 | +0,22% |
| 2010-09-15 | 10.349,252186 | -0,02% |
| 2010-09-14 | 10.351,453316 | +0,14% |
| 2010-09-13 | 10.336,823824 | +0,17% |
| 2010-09-10 | 10.318,862406 | +0,04% |
| 2010-09-09 | 10.314,833109 | +0,02% |
| 2010-09-08 | 10.313,033620 | -0,11% |
| 2010-09-07 | 10.323,889824 | +0,18% |
| 2010-09-06 | 10.305,670508 | +0,15% |
| 2010-09-03 | 10.290,004385 | +0,06% |
| 2010-09-02 | 10.283,687215 | +0,28% |
| 2010-09-01 | 10.255,462090 | -0,02% |
| 2010-08-31 | 10.257,382400 | +0,08% |
| 2010-08-30 | 10.248,839084 | -0,06% |
| 2010-08-27 | 10.254,736743 | +0,17% |
| 2010-08-26 | 10.237,602919 | -0,15% |
| 2010-08-25 | 10.253,295684 | -0,32% |
| 2010-08-24 | 10.286,329117 | -0,11% |
| 2010-08-23 | 10.297,705253 | -0,03% |
| 2010-08-19 | 10.300,380273 | +0,06% |
| 2010-08-18 | 10.294,294359 | +0,24% |
| 2010-08-17 | 10.269,162460 | +0,05% |
| 2010-08-16 | 10.263,751733 | +0,08% |
| 2010-08-13 | 10.255,499506 | -0,16% |
| 2010-08-12 | 10.272,188170 | -0,23% |
| 2010-08-11 | 10.296,093686 | -0,16% |
| 2010-08-10 | 10.313,003279 | +0,21% |
| 2010-08-09 | 10.290,930776 | +0,04% |
| 2010-08-06 | 10.286,682856 | +0,00% |
| 2010-08-05 | 10.286,295027 | -0,04% |
| 2010-08-04 | 10.290,207074 | +0,05% |
| 2010-08-03 | 10.285,128573 | +0,32% |
| 2010-08-02 | 10.251,977673 | -0,21% |
| 2010-07-30 | 10.273,696213 | +0,14% |
| 2010-07-29 | 10.259,628939 | +0,03% |
| 2010-07-28 | 10.256,527332 | +0,14% |
| 2010-07-27 | 10.242,459871 | -0,03% |
| 2010-07-26 | 10.245,370265 | +0,09% |
| 2010-07-23 | 10.236,578489 | +0,25% |
| 2010-07-22 | 10.210,552157 | +0,27% |
| 2010-07-21 | 10.183,527078 | -0,33% |
| 2010-07-20 | 10.217,358617 | -0,24% |
| 2010-07-19 | 10.242,083401 | -0,07% |
| 2010-07-16 | 10.249,617052 | -0,13% |
| 2010-07-15 | 10.262,491784 | +1,11% |
| 2010-07-14 | 10.149,738262 | +0,01% |
| 2010-07-13 | 10.148,450338 | +0,01% |
| 2010-07-12 | 10.147,362210 | +0,03% |
| 2010-07-09 | 10.144,097464 | +0,01% |
| 2010-07-08 | 10.142,609947 | +0,01% |
| 2010-07-07 | 10.141,521700 | +0,01% |
| 2010-07-06 | 10.140,433397 | +0,02% |
| 2010-07-05 | 10.138,587452 | +0,03% |
| 2010-07-02 | 10.135,322523 | +0,01% |
| 2010-07-01 | 10.134,642805 | +0,01% |
| 2010-06-30 | 10.133,553589 | -0,27% |
| 2010-06-29 | 10.160,747428 | +0,06% |
| 2010-06-28 | 10.154,568856 | -0,26% |
| 2010-06-25 | 10.181,367353 | -0,06% |
| 2010-06-24 | 10.187,724788 | -0,24% |
| 2010-06-23 | 10.211,845559 | -0,13% |
| 2010-06-22 | 10.224,681809 | +0,23% |
| 2010-06-21 | 10.201,386391 | +0,12% |
| 2010-06-18 | 10.188,871435 | +0,06% |
| 2010-06-17 | 10.182,389894 | -0,01% |
| 2010-06-16 | 10.183,079219 | +0,11% |
| 2010-06-15 | 10.172,131204 | +0,11% |
| 2010-06-14 | 10.160,925357 | +0,21% |
| 2010-06-11 | 10.139,970735 | +0,17% |
| 2010-06-10 | 10.122,418851 | +0,17% |
| 2010-06-09 | 10.104,999891 | +0,65% |
| 2010-06-08 | 10.040,031104 | -4,47% |
| 2010-06-07 | 10.509,702188 | -0,68% |
| 2010-06-04 | 10.581,936064 | +1,11% |
| 2010-06-03 | 10.466,158575 | -0,14% |
| 2010-06-02 | 10.481,120166 | +0,25% |
| 2010-06-01 | 10.454,622709 | -0,27% |
| 2010-05-31 | 10.482,729582 | +0,02% |
| 2010-05-28 | 10.480,974462 | +0,61% |
| 2010-05-27 | 10.417,077351 | +0,84% |
| 2010-05-26 | 10.329,925378 | -1,34% |
| 2010-05-25 | 10.470,237466 | – |