Aktuális árfolyam
10.138,7000
2011-07-15
Eszközérték
848 M
Forint
Hozam (1 év)
+9,56%
Évesített hozam (CAGR)
+6,79%
Maximum ár
10.138,7000
Minimum ár
9.254,3200
Volatilitás
1,74%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-07-15 | 10.138,700000 | +1,38% |
| 2011-07-14 | 10.000,220000 | +0,13% |
| 2011-07-13 | 9.987,580000 | -0,11% |
| 2011-07-12 | 9.998,960000 | -0,05% |
| 2011-07-11 | 10.004,310000 | +0,13% |
| 2011-07-08 | 9.991,420000 | +0,10% |
| 2011-07-07 | 9.981,780000 | -0,02% |
| 2011-07-06 | 9.984,210000 | -0,02% |
| 2011-07-05 | 9.986,580000 | +0,21% |
| 2011-07-04 | 9.965,920000 | +0,10% |
| 2011-07-01 | 9.956,000000 | +0,13% |
| 2011-06-30 | 9.943,370000 | -0,01% |
| 2011-06-29 | 9.944,840000 | +1,08% |
| 2011-06-28 | 9.838,980000 | +0,04% |
| 2011-06-27 | 9.835,330000 | +0,01% |
| 2011-06-24 | 9.834,410000 | +0,05% |
| 2011-06-23 | 9.829,770000 | +0,03% |
| 2011-06-22 | 9.827,130000 | +0,02% |
| 2011-06-21 | 9.825,490000 | +0,03% |
| 2011-06-20 | 9.822,850000 | +0,01% |
| 2011-06-17 | 9.821,930000 | +0,06% |
| 2011-06-16 | 9.816,170000 | +0,02% |
| 2011-06-15 | 9.814,530000 | +0,02% |
| 2011-06-14 | 9.812,890000 | +0,03% |
| 2011-06-10 | 9.810,330000 | +0,07% |
| 2011-06-09 | 9.803,690000 | +0,02% |
| 2011-06-08 | 9.802,050000 | +0,03% |
| 2011-06-07 | 9.799,400000 | +0,03% |
| 2011-06-06 | 9.796,760000 | +0,01% |
| 2011-06-03 | 9.795,840000 | +0,05% |
| 2011-06-02 | 9.791,190000 | +0,03% |
| 2011-06-01 | 9.788,550000 | +0,02% |
| 2011-05-31 | 9.786,910000 | +0,02% |
| 2011-05-30 | 9.784,660000 | 0,00% |
| 2011-05-27 | 9.784,940000 | +0,05% |
| 2011-05-26 | 9.779,700000 | +0,01% |
| 2011-05-25 | 9.778,450000 | +0,01% |
| 2011-05-24 | 9.777,210000 | +0,02% |
| 2011-05-23 | 9.774,970000 | +0,01% |
| 2011-05-20 | 9.774,240000 | +0,04% |
| 2011-05-19 | 9.770,000000 | +0,01% |
| 2011-05-18 | 9.768,750000 | +0,01% |
| 2011-05-17 | 9.767,510000 | +0,02% |
| 2011-05-16 | 9.765,260000 | +0,02% |
| 2011-05-13 | 9.763,500000 | +0,05% |
| 2011-05-12 | 9.758,260000 | +0,01% |
| 2011-05-11 | 9.757,010000 | +0,01% |
| 2011-05-10 | 9.755,770000 | +0,03% |
| 2011-05-09 | 9.752,520000 | 0,00% |
| 2011-05-06 | 9.752,790000 | +0,04% |
| 2011-05-05 | 9.748,540000 | +0,02% |
| 2011-05-04 | 9.746,300000 | +0,04% |
| 2011-05-03 | 9.742,050000 | -0,01% |
| 2011-05-02 | 9.742,810000 | 0,00% |
| 2011-04-29 | 9.743,070000 | +0,05% |
| 2011-04-28 | 9.737,830000 | +0,01% |
| 2011-04-27 | 9.736,590000 | +0,05% |
| 2011-04-26 | 9.731,380000 | -0,03% |
| 2011-04-22 | 9.734,130000 | +0,09% |
| 2011-04-21 | 9.725,330000 | +0,01% |
| 2011-04-20 | 9.724,030000 | +0,01% |
| 2011-04-19 | 9.722,730000 | +0,02% |
| 2011-04-18 | 9.720,430000 | +0,06% |
| 2011-04-15 | 9.714,540000 | -0,01% |
| 2011-04-14 | 9.715,210000 | +0,01% |
| 2011-04-13 | 9.713,920000 | +0,01% |
| 2011-04-12 | 9.712,620000 | +0,02% |
| 2011-04-11 | 9.710,330000 | -0,03% |
| 2011-04-08 | 9.713,370000 | +0,08% |
| 2011-04-07 | 9.705,150000 | +0,01% |
| 2011-04-06 | 9.703,850000 | +0,01% |
| 2011-04-05 | 9.702,550000 | +0,02% |
| 2011-04-04 | 9.700,270000 | 0,00% |
| 2011-04-01 | 9.700,330000 | +0,05% |
| 2011-03-31 | 9.695,080000 | +0,01% |
| 2011-03-30 | 9.693,780000 | +0,01% |
| 2011-03-29 | 9.692,480000 | +0,02% |
| 2011-03-28 | 9.690,190000 | 0,00% |
| 2011-03-25 | 9.690,250000 | +0,05% |
| 2011-03-24 | 9.685,000000 | +0,01% |
| 2011-03-23 | 9.683,700000 | +0,01% |
| 2011-03-22 | 9.682,400000 | +0,02% |
| 2011-03-21 | 9.680,080000 | 0,00% |
| 2011-03-18 | 9.680,140000 | +0,05% |
| 2011-03-17 | 9.674,880000 | +0,01% |
| 2011-03-16 | 9.673,580000 | +0,01% |
| 2011-03-11 | 9.673,010000 | +0,08% |
| 2011-03-10 | 9.665,760000 | +0,02% |
| 2011-03-09 | 9.663,490000 | +0,01% |
| 2011-03-08 | 9.662,200000 | +0,02% |
| 2011-03-07 | 9.659,930000 | 0,00% |
| 2011-03-04 | 9.659,950000 | +0,04% |
| 2011-03-03 | 9.655,730000 | +0,01% |
| 2011-03-02 | 9.654,430000 | +0,02% |
| 2011-03-01 | 9.652,160000 | +0,02% |
| 2011-02-28 | 9.649,890000 | 0,00% |
| 2011-02-25 | 9.649,900000 | +0,04% |
| 2011-02-24 | 9.645,680000 | +0,01% |
| 2011-02-23 | 9.644,380000 | +0,01% |
| 2011-02-22 | 9.643,080000 | +0,02% |
| 2011-02-21 | 9.640,810000 | +0,03% |
| 2011-02-18 | 9.638,060000 | +0,04% |
| 2011-02-17 | 9.633,830000 | +0,01% |
| 2011-02-16 | 9.632,530000 | +0,01% |
| 2011-02-15 | 9.631,230000 | +0,02% |
| 2011-02-14 | 9.628,960000 | 0,00% |
| 2011-02-11 | 9.628,970000 | +0,05% |
| 2011-02-10 | 9.623,760000 | +0,01% |
| 2011-02-09 | 9.622,460000 | +0,01% |
| 2011-02-08 | 9.621,160000 | +0,02% |
| 2011-02-07 | 9.618,880000 | 0,00% |
| 2011-02-04 | 9.619,020000 | +0,04% |
| 2011-02-03 | 9.614,830000 | -0,01% |
| 2011-02-02 | 9.615,470000 | +0,01% |
| 2011-02-01 | 9.614,140000 | +0,02% |
| 2011-01-31 | 9.611,810000 | +0,01% |
| 2011-01-28 | 9.610,860000 | +0,05% |
| 2011-01-27 | 9.606,510000 | +0,01% |
| 2011-01-26 | 9.605,180000 | -0,06% |
| 2011-01-25 | 9.610,920000 | +0,02% |
| 2011-01-24 | 9.608,590000 | 0,00% |
| 2011-01-21 | 9.608,650000 | +0,05% |
| 2011-01-20 | 9.604,300000 | +0,02% |
| 2011-01-19 | 9.601,900000 | +0,01% |
| 2011-01-18 | 9.600,580000 | +0,02% |
| 2011-01-17 | 9.598,260000 | -0,01% |
| 2011-01-14 | 9.599,310000 | +0,06% |
| 2011-01-13 | 9.593,980000 | +0,02% |
| 2011-01-12 | 9.591,650000 | +0,02% |
| 2011-01-11 | 9.589,330000 | +0,02% |
| 2011-01-10 | 9.587,000000 | -0,11% |
| 2011-01-07 | 9.597,080000 | -0,06% |
| 2011-01-06 | 9.602,780000 | +0,13% |
| 2011-01-05 | 9.590,430000 | +0,12% |
| 2011-01-04 | 9.579,080000 | +0,02% |
| 2011-01-03 | 9.576,760000 | +0,01% |
| 2010-12-31 | 9.575,800000 | +0,06% |
| 2010-12-30 | 9.570,470000 | +0,01% |
| 2010-12-29 | 9.569,140000 | +0,00% |
| 2010-12-28 | 9.568,820000 | +0,01% |
| 2010-12-27 | 9.567,500000 | -0,04% |
| 2010-12-23 | 9.571,220000 | +0,07% |
| 2010-12-22 | 9.564,880000 | -0,09% |
| 2010-12-21 | 9.573,030000 | +0,01% |
| 2010-12-20 | 9.571,700000 | +0,00% |
| 2010-12-17 | 9.571,410000 | +0,06% |
| 2010-12-16 | 9.566,080000 | +0,01% |
| 2010-12-15 | 9.564,750000 | +0,14% |
| 2010-12-14 | 9.551,400000 | +0,03% |
| 2010-12-13 | 9.548,070000 | 0,00% |
| 2010-12-10 | 9.548,100000 | +0,05% |
| 2010-12-09 | 9.543,770000 | -0,02% |
| 2010-12-08 | 9.545,450000 | +0,05% |
| 2010-12-07 | 9.541,110000 | -0,01% |
| 2010-12-06 | 9.541,790000 | +0,01% |
| 2010-12-03 | 9.540,820000 | +0,00% |
| 2010-12-02 | 9.540,490000 | +0,04% |
| 2010-12-01 | 9.537,120000 | +0,03% |
| 2010-11-30 | 9.533,790000 | -0,10% |
| 2010-11-29 | 9.543,490000 | -0,02% |
| 2010-11-26 | 9.545,520000 | +0,02% |
| 2010-11-25 | 9.543,190000 | +0,00% |
| 2010-11-24 | 9.542,870000 | -0,06% |
| 2010-11-23 | 9.548,550000 | +0,03% |
| 2010-11-22 | 9.545,220000 | +0,02% |
| 2010-11-19 | 9.543,250000 | +0,09% |
| 2010-11-18 | 9.534,910000 | +0,01% |
| 2010-11-17 | 9.533,580000 | -0,01% |
| 2010-11-16 | 9.534,250000 | +0,02% |
| 2010-11-15 | 9.531,920000 | -0,09% |
| 2010-11-12 | 9.540,950000 | -0,14% |
| 2010-11-11 | 9.554,630000 | +0,06% |
| 2010-11-10 | 9.549,300000 | +0,20% |
| 2010-11-09 | 9.529,960000 | +0,13% |
| 2010-11-08 | 9.517,560000 | +0,03% |
| 2010-11-05 | 9.514,580000 | +0,02% |
| 2010-11-04 | 9.512,250000 | +0,00% |
| 2010-11-03 | 9.511,920000 | -0,03% |
| 2010-11-02 | 9.514,590000 | +0,01% |
| 2010-10-29 | 9.513,280000 | +0,10% |
| 2010-10-28 | 9.503,940000 | -0,03% |
| 2010-10-27 | 9.506,620000 | +0,00% |
| 2010-10-26 | 9.506,280000 | +0,01% |
| 2010-10-25 | 9.504,950000 | -0,02% |
| 2010-10-22 | 9.506,960000 | +0,07% |
| 2010-10-21 | 9.500,630000 | +0,07% |
| 2010-10-20 | 9.494,290000 | -0,01% |
| 2010-10-19 | 9.494,960000 | +0,02% |
| 2010-10-18 | 9.492,630000 | -0,02% |
| 2010-10-15 | 9.494,640000 | -0,04% |
| 2010-10-14 | 9.498,310000 | +0,03% |
| 2010-10-13 | 9.495,000000 | +0,02% |
| 2010-10-12 | 9.493,530000 | +0,07% |
| 2010-10-11 | 9.487,090000 | -0,04% |
| 2010-10-08 | 9.491,190000 | +0,00% |
| 2010-10-07 | 9.490,860000 | +0,06% |
| 2010-10-06 | 9.485,440000 | -0,01% |
| 2010-10-05 | 9.486,130000 | +0,06% |
| 2010-10-04 | 9.480,710000 | +0,04% |
| 2010-10-01 | 9.476,660000 | +0,04% |
| 2010-09-30 | 9.473,280000 | +0,04% |
| 2010-09-29 | 9.469,900000 | +0,01% |
| 2010-09-28 | 9.468,550000 | +0,04% |
| 2010-09-27 | 9.465,160000 | +0,02% |
| 2010-09-24 | 9.463,140000 | +0,00% |
| 2010-09-23 | 9.462,810000 | +0,06% |
| 2010-09-22 | 9.457,380000 | +0,05% |
| 2010-09-21 | 9.452,980000 | +0,01% |
| 2010-09-20 | 9.451,630000 | -0,02% |
| 2010-09-17 | 9.453,670000 | +0,02% |
| 2010-09-16 | 9.451,310000 | +0,09% |
| 2010-09-15 | 9.442,700000 | +0,01% |
| 2010-09-14 | 9.441,350000 | +0,03% |
| 2010-09-13 | 9.438,990000 | +0,03% |
| 2010-09-10 | 9.435,960000 | +0,16% |
| 2010-09-09 | 9.420,440000 | -0,13% |
| 2010-09-08 | 9.432,250000 | -0,01% |
| 2010-09-07 | 9.432,930000 | +0,01% |
| 2010-09-06 | 9.431,580000 | +0,06% |
| 2010-09-03 | 9.425,510000 | +0,01% |
| 2010-09-02 | 9.424,160000 | +0,00% |
| 2010-09-01 | 9.423,820000 | -0,04% |
| 2010-08-31 | 9.427,540000 | +0,00% |
| 2010-08-30 | 9.427,200000 | -0,09% |
| 2010-08-27 | 9.435,290000 | -0,02% |
| 2010-08-26 | 9.436,980000 | +0,04% |
| 2010-08-25 | 9.433,610000 | -0,13% |
| 2010-08-24 | 9.445,440000 | -0,05% |
| 2010-08-23 | 9.450,130000 | -0,02% |
| 2010-08-19 | 9.451,800000 | +0,14% |
| 2010-08-18 | 9.438,380000 | +0,00% |
| 2010-08-17 | 9.438,040000 | +0,02% |
| 2010-08-16 | 9.435,690000 | +0,00% |
| 2010-08-13 | 9.435,680000 | +0,08% |
| 2010-08-12 | 9.428,290000 | -0,02% |
| 2010-08-11 | 9.429,970000 | +0,00% |
| 2010-08-10 | 9.429,630000 | +0,00% |
| 2010-08-09 | 9.429,280000 | +0,05% |
| 2010-08-06 | 9.424,240000 | +0,11% |
| 2010-08-05 | 9.413,850000 | -0,01% |
| 2010-08-04 | 9.414,510000 | +0,01% |
| 2010-08-03 | 9.413,170000 | +0,08% |
| 2010-08-02 | 9.405,790000 | -0,02% |
| 2010-07-30 | 9.407,780000 | +0,07% |
| 2010-07-29 | 9.401,400000 | +0,01% |
| 2010-07-28 | 9.400,060000 | +0,08% |
| 2010-07-27 | 9.392,670000 | -0,02% |
| 2010-07-26 | 9.394,340000 | -0,16% |
| 2010-07-23 | 9.409,410000 | +0,08% |
| 2010-07-22 | 9.402,020000 | +0,12% |
| 2010-07-21 | 9.390,620000 | -0,08% |
| 2010-07-20 | 9.397,820000 | -0,23% |
| 2010-07-19 | 9.419,590000 | -0,05% |
| 2010-07-16 | 9.424,610000 | +0,06% |
| 2010-07-15 | 9.419,240000 | +0,04% |
| 2010-07-14 | 9.415,880000 | -0,03% |
| 2010-07-13 | 9.418,550000 | +0,04% |
| 2010-07-12 | 9.415,190000 | -0,04% |
| 2010-07-09 | 9.419,200000 | +0,05% |
| 2010-07-08 | 9.414,830000 | +0,06% |
| 2010-07-07 | 9.409,460000 | -0,02% |
| 2010-07-06 | 9.411,130000 | +0,06% |
| 2010-07-05 | 9.405,760000 | +0,08% |
| 2010-07-02 | 9.398,700000 | -0,03% |
| 2010-07-01 | 9.401,370000 | +0,03% |
| 2010-06-30 | 9.399,020000 | -0,08% |
| 2010-06-29 | 9.406,720000 | -0,09% |
| 2010-06-28 | 9.415,430000 | +0,07% |
| 2010-06-25 | 9.408,920000 | -0,06% |
| 2010-06-24 | 9.414,600000 | -0,06% |
| 2010-06-23 | 9.420,290000 | -0,02% |
| 2010-06-22 | 9.421,960000 | +0,03% |
| 2010-06-21 | 9.419,600000 | -0,02% |
| 2010-06-18 | 9.421,580000 | +0,09% |
| 2010-06-17 | 9.413,200000 | -0,04% |
| 2010-06-16 | 9.416,870000 | +0,01% |
| 2010-06-15 | 9.415,510000 | +0,05% |
| 2010-06-14 | 9.411,150000 | -0,02% |
| 2010-06-11 | 9.413,110000 | +0,12% |
| 2010-06-10 | 9.401,710000 | -0,02% |
| 2010-06-09 | 9.403,370000 | +0,07% |
| 2010-06-08 | 9.397,000000 | +0,00% |
| 2010-06-07 | 9.396,650000 | -0,15% |
| 2010-06-04 | 9.410,680000 | -0,04% |
| 2010-06-03 | 9.414,340000 | +0,00% |
| 2010-06-02 | 9.414,000000 | -0,11% |
| 2010-06-01 | 9.424,680000 | +0,00% |
| 2010-05-31 | 9.424,340000 | -0,02% |
| 2010-05-28 | 9.426,180000 | +0,12% |
| 2010-05-27 | 9.414,800000 | +0,09% |
| 2010-05-26 | 9.406,420000 | -0,05% |
| 2010-05-25 | 9.411,090000 | +0,07% |
| 2010-05-21 | 9.404,670000 | -0,01% |
| 2010-05-20 | 9.405,330000 | -0,09% |
| 2010-05-19 | 9.414,000000 | +0,06% |
| 2010-05-18 | 9.408,640000 | +0,02% |
| 2010-05-17 | 9.406,290000 | -0,11% |
| 2010-05-14 | 9.416,270000 | +0,04% |
| 2010-05-13 | 9.412,920000 | +0,13% |
| 2010-05-12 | 9.400,540000 | -0,08% |
| 2010-05-11 | 9.408,200000 | +0,31% |
| 2010-05-10 | 9.378,790000 | -0,10% |
| 2010-05-07 | 9.387,720000 | +0,07% |
| 2010-05-06 | 9.381,360000 | -0,11% |
| 2010-05-05 | 9.392,010000 | -0,23% |
| 2010-05-04 | 9.413,670000 | +0,01% |
| 2010-05-03 | 9.412,310000 | -0,11% |
| 2010-04-30 | 9.422,230000 | +0,23% |
| 2010-04-29 | 9.400,860000 | -0,06% |
| 2010-04-28 | 9.406,500000 | -0,14% |
| 2010-04-27 | 9.419,470000 | +0,11% |
| 2010-04-26 | 9.409,100000 | +0,06% |
| 2010-04-23 | 9.403,000000 | -0,02% |
| 2010-04-22 | 9.404,680000 | +0,04% |
| 2010-04-21 | 9.401,370000 | -0,02% |
| 2010-04-20 | 9.403,050000 | -0,03% |
| 2010-04-19 | 9.405,640000 | +0,01% |
| 2010-04-16 | 9.404,580000 | +0,04% |
| 2010-04-15 | 9.401,150000 | +0,04% |
| 2010-04-14 | 9.397,720000 | +0,13% |
| 2010-04-13 | 9.385,060000 | +0,17% |
| 2010-04-12 | 9.369,320000 | +0,02% |
| 2010-04-09 | 9.367,230000 | -0,03% |
| 2010-04-08 | 9.369,970000 | -0,04% |
| 2010-04-07 | 9.373,710000 | -0,04% |
| 2010-04-06 | 9.377,440000 | -0,03% |
| 2010-04-02 | 9.380,120000 | +0,08% |
| 2010-04-01 | 9.372,610000 | +0,01% |
| 2010-03-31 | 9.371,240000 | +0,08% |
| 2010-03-30 | 9.363,730000 | +0,08% |
| 2010-03-29 | 9.356,210000 | +0,04% |
| 2010-03-26 | 9.352,080000 | +0,06% |
| 2010-03-25 | 9.346,570000 | +0,07% |
| 2010-03-24 | 9.340,080000 | +0,08% |
| 2010-03-23 | 9.332,640000 | +0,00% |
| 2010-03-22 | 9.332,280000 | -0,10% |
| 2010-03-19 | 9.341,310000 | +0,08% |
| 2010-03-18 | 9.333,870000 | +0,12% |
| 2010-03-17 | 9.322,390000 | +0,03% |
| 2010-03-16 | 9.320,000000 | +0,11% |
| 2010-03-12 | 9.309,990000 | +0,16% |
| 2010-03-11 | 9.295,500000 | +0,08% |
| 2010-03-10 | 9.288,060000 | -0,03% |
| 2010-03-09 | 9.290,730000 | +0,04% |
| 2010-03-08 | 9.287,330000 | +0,01% |
| 2010-03-05 | 9.286,240000 | +0,01% |
| 2010-03-04 | 9.284,860000 | -0,01% |
| 2010-03-03 | 9.285,500000 | +0,10% |
| 2010-03-02 | 9.276,060000 | +0,04% |
| 2010-03-01 | 9.272,670000 | +0,07% |
| 2010-02-26 | 9.266,520000 | +0,06% |
| 2010-02-25 | 9.261,120000 | +0,00% |
| 2010-02-24 | 9.260,740000 | +0,07% |
| 2010-02-23 | 9.254,320000 | – |