Aktuális árfolyam
10.716,6414
2011-10-03
Eszközérték
2.564 M
Forint
Hozam (1 év)
+5,38%
Évesített hozam (CAGR)
+3,93%
Maximum ár
11.343,4935
Minimum ár
10.032,0046
Volatilitás
9,17%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-10-03 | 10.716,641393 | +0,06% |
| 2011-09-30 | 10.710,699434 | -0,74% |
| 2011-09-29 | 10.790,755472 | +0,68% |
| 2011-09-28 | 10.717,931269 | +0,84% |
| 2011-09-27 | 10.628,357107 | +0,04% |
| 2011-09-26 | 10.623,816664 | -1,01% |
| 2011-09-23 | 10.732,314556 | -0,83% |
| 2011-09-22 | 10.822,648401 | -0,15% |
| 2011-09-21 | 10.839,448096 | -0,14% |
| 2011-09-20 | 10.854,137622 | -0,59% |
| 2011-09-19 | 10.918,038113 | +0,14% |
| 2011-09-16 | 10.902,373533 | +0,49% |
| 2011-09-15 | 10.849,027921 | +0,23% |
| 2011-09-14 | 10.824,371398 | +0,19% |
| 2011-09-13 | 10.803,436981 | -0,52% |
| 2011-09-12 | 10.859,454246 | -0,59% |
| 2011-09-09 | 10.923,391952 | +0,24% |
| 2011-09-08 | 10.897,529185 | +0,43% |
| 2011-09-07 | 10.850,339557 | -0,35% |
| 2011-09-06 | 10.888,330406 | -0,64% |
| 2011-09-05 | 10.958,336552 | -0,92% |
| 2011-09-02 | 11.060,287241 | +0,90% |
| 2011-09-01 | 10.962,066963 | +0,02% |
| 2011-08-31 | 10.960,087229 | +0,54% |
| 2011-08-30 | 10.900,791503 | -0,03% |
| 2011-08-29 | 10.904,561186 | +0,05% |
| 2011-08-26 | 10.898,621991 | -0,29% |
| 2011-08-25 | 10.929,855893 | +0,48% |
| 2011-08-24 | 10.877,704586 | +0,19% |
| 2011-08-23 | 10.857,197114 | +0,47% |
| 2011-08-22 | 10.806,152381 | -0,76% |
| 2011-08-19 | 10.888,395360 | -0,53% |
| 2011-08-18 | 10.946,068010 | +0,21% |
| 2011-08-17 | 10.922,797193 | +0,22% |
| 2011-08-16 | 10.899,111670 | +0,19% |
| 2011-08-15 | 10.878,259381 | +1,12% |
| 2011-08-12 | 10.757,958896 | +0,53% |
| 2011-08-11 | 10.701,389750 | -0,76% |
| 2011-08-10 | 10.783,804031 | -0,68% |
| 2011-08-09 | 10.857,765976 | -0,42% |
| 2011-08-08 | 10.903,890425 | -0,84% |
| 2011-08-05 | 10.996,333657 | -0,93% |
| 2011-08-04 | 11.099,662255 | -0,04% |
| 2011-08-03 | 11.103,586678 | -0,22% |
| 2011-08-02 | 11.127,720654 | -0,93% |
| 2011-08-01 | 11.231,721592 | +0,04% |
| 2011-07-29 | 11.227,469588 | -0,03% |
| 2011-07-28 | 11.231,373100 | -0,09% |
| 2011-07-27 | 11.241,826701 | -0,27% |
| 2011-07-26 | 11.272,545003 | +0,22% |
| 2011-07-25 | 11.248,199759 | -0,03% |
| 2011-07-22 | 11.251,205960 | +0,37% |
| 2011-07-21 | 11.210,059969 | +0,46% |
| 2011-07-20 | 11.158,976680 | +0,08% |
| 2011-07-19 | 11.149,586152 | -0,28% |
| 2011-07-18 | 11.181,050112 | -0,33% |
| 2011-07-15 | 11.217,677485 | +0,32% |
| 2011-07-14 | 11.182,278397 | +0,59% |
| 2011-07-13 | 11.116,731090 | -0,24% |
| 2011-07-12 | 11.143,976011 | -0,46% |
| 2011-07-11 | 11.195,910489 | +0,19% |
| 2011-07-08 | 11.174,722334 | -0,02% |
| 2011-07-07 | 11.176,474722 | +0,31% |
| 2011-07-06 | 11.141,767816 | -0,05% |
| 2011-07-05 | 11.147,750578 | -0,21% |
| 2011-07-04 | 11.170,750341 | +0,25% |
| 2011-07-01 | 11.142,765627 | +0,01% |
| 2011-06-30 | 11.141,526076 | +0,84% |
| 2011-06-29 | 11.049,105679 | -0,07% |
| 2011-06-28 | 11.056,304198 | -0,06% |
| 2011-06-27 | 11.062,707476 | -0,42% |
| 2011-06-24 | 11.109,023593 | -0,63% |
| 2011-06-23 | 11.179,126865 | +0,16% |
| 2011-06-22 | 11.160,818278 | +0,30% |
| 2011-06-21 | 11.127,907479 | -0,08% |
| 2011-06-20 | 11.136,404323 | +0,05% |
| 2011-06-17 | 11.131,094936 | -0,51% |
| 2011-06-16 | 11.188,130778 | -0,25% |
| 2011-06-15 | 11.216,350528 | +0,06% |
| 2011-06-14 | 11.209,213408 | -0,01% |
| 2011-06-10 | 11.210,035023 | +0,37% |
| 2011-06-09 | 11.168,914906 | -0,07% |
| 2011-06-08 | 11.176,747326 | -0,29% |
| 2011-06-07 | 11.208,982643 | +0,02% |
| 2011-06-06 | 11.206,910678 | +0,03% |
| 2011-06-03 | 11.203,709660 | -0,38% |
| 2011-06-02 | 11.245,976907 | +0,34% |
| 2011-06-01 | 11.207,508497 | +0,01% |
| 2011-05-31 | 11.206,098931 | +0,18% |
| 2011-05-30 | 11.185,451735 | +0,03% |
| 2011-05-27 | 11.182,263876 | +0,19% |
| 2011-05-26 | 11.160,649865 | -0,12% |
| 2011-05-25 | 11.173,850636 | +0,01% |
| 2011-05-24 | 11.172,787381 | -0,14% |
| 2011-05-23 | 11.188,174667 | -0,33% |
| 2011-05-20 | 11.225,675362 | +0,74% |
| 2011-05-19 | 11.143,460147 | +0,23% |
| 2011-05-18 | 11.117,791370 | -0,10% |
| 2011-05-17 | 11.129,284068 | -0,05% |
| 2011-05-16 | 11.134,607036 | -0,11% |
| 2011-05-13 | 11.146,642655 | -0,83% |
| 2011-05-12 | 11.239,609023 | +0,27% |
| 2011-05-11 | 11.209,553552 | +0,74% |
| 2011-05-10 | 11.126,791719 | -0,40% |
| 2011-05-09 | 11.171,896045 | -0,62% |
| 2011-05-06 | 11.241,329058 | -0,44% |
| 2011-05-05 | 11.290,762824 | -0,37% |
| 2011-05-04 | 11.333,229878 | -0,01% |
| 2011-05-03 | 11.333,930698 | +0,01% |
| 2011-05-02 | 11.332,414737 | +0,03% |
| 2011-04-29 | 11.329,264972 | +0,03% |
| 2011-04-28 | 11.325,873190 | +0,01% |
| 2011-04-27 | 11.324,771770 | +0,31% |
| 2011-04-26 | 11.289,695797 | +0,34% |
| 2011-04-22 | 11.251,775026 | +0,01% |
| 2011-04-21 | 11.250,554539 | +0,35% |
| 2011-04-20 | 11.211,156474 | +0,08% |
| 2011-04-19 | 11.202,648889 | -0,27% |
| 2011-04-18 | 11.233,122409 | -0,03% |
| 2011-04-15 | 11.237,011483 | -0,15% |
| 2011-04-14 | 11.253,450200 | -0,32% |
| 2011-04-13 | 11.289,148686 | -0,33% |
| 2011-04-12 | 11.326,803656 | +0,33% |
| 2011-04-11 | 11.289,691652 | +0,10% |
| 2011-04-08 | 11.278,059873 | -0,03% |
| 2011-04-07 | 11.281,656332 | +0,21% |
| 2011-04-06 | 11.258,393660 | +0,19% |
| 2011-04-05 | 11.236,929394 | +0,89% |
| 2011-04-04 | 11.137,898528 | -0,20% |
| 2011-04-01 | 11.160,540605 | +0,01% |
| 2011-03-31 | 11.159,449597 | +0,23% |
| 2011-03-30 | 11.133,368435 | -0,28% |
| 2011-03-29 | 11.165,167910 | -0,07% |
| 2011-03-28 | 11.172,660889 | +0,34% |
| 2011-03-25 | 11.134,362386 | +0,17% |
| 2011-03-24 | 11.115,598738 | +0,17% |
| 2011-03-23 | 11.096,808221 | +0,07% |
| 2011-03-22 | 11.089,188493 | +0,70% |
| 2011-03-21 | 11.012,469442 | +0,82% |
| 2011-03-19 | 10.923,242134 | +0,01% |
| 2011-03-18 | 10.922,226647 | +0,23% |
| 2011-03-17 | 10.897,613089 | -1,88% |
| 2011-03-16 | 11.106,621541 | -0,39% |
| 2011-03-11 | 11.149,643385 | -0,24% |
| 2011-03-10 | 11.176,426059 | -0,14% |
| 2011-03-09 | 11.191,977460 | -0,10% |
| 2011-03-08 | 11.203,468561 | +0,13% |
| 2011-03-07 | 11.189,291716 | +0,02% |
| 2011-03-04 | 11.186,542456 | +0,19% |
| 2011-03-03 | 11.165,422929 | +0,00% |
| 2011-03-02 | 11.165,206960 | +0,53% |
| 2011-03-01 | 11.105,843321 | +0,01% |
| 2011-02-28 | 11.104,802007 | +0,03% |
| 2011-02-25 | 11.101,743540 | +0,11% |
| 2011-02-24 | 11.089,431767 | -0,33% |
| 2011-02-23 | 11.126,204623 | -0,10% |
| 2011-02-22 | 11.137,553329 | -0,27% |
| 2011-02-21 | 11.167,825355 | +0,23% |
| 2011-02-18 | 11.142,202674 | +0,09% |
| 2011-02-17 | 11.132,237354 | -0,02% |
| 2011-02-16 | 11.134,247214 | +0,09% |
| 2011-02-15 | 11.123,856047 | +0,00% |
| 2011-02-14 | 11.123,700827 | +0,03% |
| 2011-02-11 | 11.120,009675 | +0,10% |
| 2011-02-10 | 11.108,882616 | +0,02% |
| 2011-02-09 | 11.106,235979 | +0,04% |
| 2011-02-08 | 11.102,092962 | +0,14% |
| 2011-02-07 | 11.086,335634 | -0,09% |
| 2011-02-04 | 11.096,849708 | +0,04% |
| 2011-02-03 | 11.091,947614 | +0,18% |
| 2011-02-02 | 11.072,456483 | +0,49% |
| 2011-02-01 | 11.017,943221 | -0,02% |
| 2011-01-31 | 11.020,126056 | +0,03% |
| 2011-01-28 | 11.016,946153 | +0,46% |
| 2011-01-27 | 10.966,704516 | -0,16% |
| 2011-01-26 | 10.984,688531 | -0,09% |
| 2011-01-25 | 10.994,726603 | +0,23% |
| 2011-01-24 | 10.969,359897 | +0,16% |
| 2011-01-21 | 10.951,544475 | -0,06% |
| 2011-01-20 | 10.958,208798 | +0,08% |
| 2011-01-19 | 10.949,941239 | +0,17% |
| 2011-01-18 | 10.931,181981 | -0,11% |
| 2011-01-17 | 10.943,684770 | +0,05% |
| 2011-01-14 | 10.937,709331 | +0,47% |
| 2011-01-13 | 10.886,686279 | +0,59% |
| 2011-01-12 | 10.822,588116 | +0,28% |
| 2011-01-11 | 10.792,344616 | -0,33% |
| 2011-01-10 | 10.827,691364 | -0,41% |
| 2011-01-07 | 10.872,084716 | +0,25% |
| 2011-01-06 | 10.844,450158 | -0,32% |
| 2011-01-05 | 10.879,487074 | +1,38% |
| 2011-01-04 | 10.731,880038 | -1,12% |
| 2011-01-03 | 10.853,481575 | +0,02% |
| 2010-12-31 | 10.850,816371 | -0,14% |
| 2010-12-30 | 10.865,865566 | +0,14% |
| 2010-12-29 | 10.850,564834 | +0,01% |
| 2010-12-28 | 10.849,676379 | +0,01% |
| 2010-12-27 | 10.848,787850 | +0,08% |
| 2010-12-23 | 10.839,829492 | +0,09% |
| 2010-12-22 | 10.829,678678 | +0,25% |
| 2010-12-21 | 10.802,920320 | +0,33% |
| 2010-12-20 | 10.767,025932 | -0,11% |
| 2010-12-17 | 10.778,362707 | +0,07% |
| 2010-12-16 | 10.770,455355 | -0,17% |
| 2010-12-15 | 10.789,157727 | +0,34% |
| 2010-12-14 | 10.752,531739 | +0,17% |
| 2010-12-13 | 10.734,339900 | +0,02% |
| 2010-12-11 | 10.732,545128 | +0,01% |
| 2010-12-10 | 10.731,647667 | +0,29% |
| 2010-12-09 | 10.700,285161 | -0,29% |
| 2010-12-08 | 10.731,300851 | +0,53% |
| 2010-12-07 | 10.674,230986 | +0,01% |
| 2010-12-06 | 10.673,329278 | +0,22% |
| 2010-12-03 | 10.650,374143 | +0,80% |
| 2010-12-02 | 10.565,527252 | +0,18% |
| 2010-12-01 | 10.546,808289 | +0,01% |
| 2010-11-30 | 10.545,896666 | -0,24% |
| 2010-11-29 | 10.571,738103 | -0,19% |
| 2010-11-26 | 10.591,808696 | +0,34% |
| 2010-11-25 | 10.555,810212 | +0,26% |
| 2010-11-24 | 10.528,888014 | -0,27% |
| 2010-11-23 | 10.557,205223 | -0,63% |
| 2010-11-22 | 10.623,853002 | +0,43% |
| 2010-11-19 | 10.578,826963 | +0,39% |
| 2010-11-18 | 10.537,392689 | -0,72% |
| 2010-11-17 | 10.613,773021 | -0,72% |
| 2010-11-16 | 10.691,229845 | +0,01% |
| 2010-11-15 | 10.690,331055 | -0,76% |
| 2010-11-12 | 10.772,529400 | +0,06% |
| 2010-11-11 | 10.766,603680 | -0,03% |
| 2010-11-10 | 10.769,820592 | +0,35% |
| 2010-11-09 | 10.732,604835 | +0,01% |
| 2010-11-08 | 10.731,654016 | +0,41% |
| 2010-11-05 | 10.687,816679 | +0,32% |
| 2010-11-04 | 10.653,679797 | -0,03% |
| 2010-11-03 | 10.656,577457 | +0,35% |
| 2010-11-02 | 10.619,106953 | +0,02% |
| 2010-10-29 | 10.617,396834 | +0,15% |
| 2010-10-28 | 10.601,837865 | -0,02% |
| 2010-10-27 | 10.604,452319 | -0,07% |
| 2010-10-26 | 10.611,358274 | -0,06% |
| 2010-10-25 | 10.617,528228 | +0,52% |
| 2010-10-22 | 10.562,593052 | +0,01% |
| 2010-10-21 | 10.561,472441 | -0,20% |
| 2010-10-20 | 10.582,493687 | -0,17% |
| 2010-10-19 | 10.600,096246 | +0,01% |
| 2010-10-18 | 10.598,640316 | +0,01% |
| 2010-10-15 | 10.597,425575 | 0,00% |
| 2010-10-14 | 10.597,537973 | +0,62% |
| 2010-10-13 | 10.532,186684 | -0,05% |
| 2010-10-12 | 10.536,937537 | +0,87% |
| 2010-10-11 | 10.446,181466 | -0,04% |
| 2010-10-08 | 10.450,411493 | +0,05% |
| 2010-10-07 | 10.445,235418 | -0,44% |
| 2010-10-06 | 10.491,404957 | +0,01% |
| 2010-10-05 | 10.490,489823 | -6,34% |
| 2010-10-04 | 11.200,889812 | -0,36% |
| 2010-10-01 | 11.241,234733 | +0,01% |
| 2010-09-30 | 11.240,314744 | -0,59% |
| 2010-09-29 | 11.306,786274 | -0,32% |
| 2010-09-28 | 11.343,493539 | +1,08% |
| 2010-09-27 | 11.222,135517 | +0,27% |
| 2010-09-24 | 11.191,869412 | +0,01% |
| 2010-09-23 | 11.191,035428 | -0,63% |
| 2010-09-22 | 11.262,015191 | -0,26% |
| 2010-09-21 | 11.291,196677 | +0,93% |
| 2010-09-20 | 11.186,994483 | +0,22% |
| 2010-09-17 | 11.162,749962 | -0,18% |
| 2010-09-16 | 11.182,840022 | +0,01% |
| 2010-09-15 | 11.181,949646 | +0,50% |
| 2010-09-14 | 11.126,491664 | +0,65% |
| 2010-09-13 | 11.055,021504 | +1,02% |
| 2010-09-10 | 10.943,923052 | -0,30% |
| 2010-09-09 | 10.976,874640 | +0,44% |
| 2010-09-08 | 10.929,002516 | -0,22% |
| 2010-09-07 | 10.953,290216 | +0,73% |
| 2010-09-06 | 10.874,012659 | +0,73% |
| 2010-09-03 | 10.795,344365 | +1,35% |
| 2010-09-02 | 10.651,275218 | +0,27% |
| 2010-09-01 | 10.622,557819 | +0,01% |
| 2010-08-31 | 10.621,677364 | +0,55% |
| 2010-08-30 | 10.563,994021 | +0,03% |
| 2010-08-27 | 10.561,260055 | -0,90% |
| 2010-08-26 | 10.657,403230 | +0,01% |
| 2010-08-25 | 10.656,504432 | -0,50% |
| 2010-08-24 | 10.710,342069 | -0,24% |
| 2010-08-23 | 10.735,677853 | -0,27% |
| 2010-08-19 | 10.764,776630 | +0,05% |
| 2010-08-18 | 10.759,160365 | -0,18% |
| 2010-08-17 | 10.778,385512 | -0,21% |
| 2010-08-16 | 10.800,795408 | +0,71% |
| 2010-08-13 | 10.724,743269 | -0,27% |
| 2010-08-12 | 10.753,843809 | -0,91% |
| 2010-08-11 | 10.853,018364 | -0,68% |
| 2010-08-10 | 10.927,629083 | -0,59% |
| 2010-08-09 | 10.992,146766 | +0,38% |
| 2010-08-06 | 10.950,457207 | +0,81% |
| 2010-08-05 | 10.862,349344 | +0,02% |
| 2010-08-04 | 10.859,973327 | +0,49% |
| 2010-08-03 | 10.807,011020 | +2,29% |
| 2010-08-02 | 10.564,692498 | +0,03% |
| 2010-07-30 | 10.562,040059 | +0,73% |
| 2010-07-29 | 10.485,314794 | -0,15% |
| 2010-07-28 | 10.500,684086 | +0,02% |
| 2010-07-27 | 10.498,152912 | -0,01% |
| 2010-07-26 | 10.499,251233 | +0,64% |
| 2010-07-23 | 10.432,513910 | +0,73% |
| 2010-07-22 | 10.356,966410 | -0,05% |
| 2010-07-21 | 10.362,226439 | -0,31% |
| 2010-07-20 | 10.394,447571 | -0,61% |
| 2010-07-19 | 10.458,179831 | +0,48% |
| 2010-07-16 | 10.408,524840 | -0,04% |
| 2010-07-15 | 10.413,197459 | +0,59% |
| 2010-07-14 | 10.351,754457 | +0,08% |
| 2010-07-13 | 10.343,335091 | -0,07% |
| 2010-07-12 | 10.350,769674 | +0,41% |
| 2010-07-09 | 10.309,009286 | +2,20% |
| 2010-07-08 | 10.086,650616 | -1,11% |
| 2010-07-07 | 10.200,031862 | +0,42% |
| 2010-07-06 | 10.157,788448 | -0,29% |
| 2010-07-05 | 10.187,630340 | +0,66% |
| 2010-07-02 | 10.120,561070 | -0,47% |
| 2010-07-01 | 10.167,889339 | +0,01% |
| 2010-06-30 | 10.166,880453 | -0,97% |
| 2010-06-29 | 10.266,128147 | +0,12% |
| 2010-06-28 | 10.253,892151 | +0,06% |
| 2010-06-25 | 10.247,805727 | -0,46% |
| 2010-06-24 | 10.295,624694 | -0,26% |
| 2010-06-23 | 10.321,986240 | -0,34% |
| 2010-06-22 | 10.356,759451 | +0,59% |
| 2010-06-21 | 10.295,767478 | -0,07% |
| 2010-06-18 | 10.303,025895 | +0,25% |
| 2010-06-17 | 10.277,421799 | +0,50% |
| 2010-06-16 | 10.226,504064 | +0,12% |
| 2010-06-15 | 10.213,918491 | +0,57% |
| 2010-06-14 | 10.156,370841 | +0,46% |
| 2010-06-11 | 10.110,120346 | +0,43% |
| 2010-06-10 | 10.066,778682 | +0,35% |
| 2010-06-09 | 10.032,004586 | -0,08% |
| 2010-06-08 | 10.040,420639 | -0,79% |
| 2010-06-07 | 10.120,504640 | -0,43% |
| 2010-06-04 | 10.164,286960 | +0,18% |
| 2010-06-03 | 10.146,487176 | -0,08% |
| 2010-06-02 | 10.155,005816 | -0,89% |
| 2010-06-01 | 10.245,716707 | +0,01% |
| 2010-05-31 | 10.244,626891 | +0,03% |
| 2010-05-28 | 10.241,716274 | +0,67% |
| 2010-05-27 | 10.173,137008 | +0,27% |
| 2010-05-26 | 10.146,211673 | -0,23% |
| 2010-05-25 | 10.169,703736 | – |