Aktuális árfolyam
12.352,4074
2011-10-27
Eszközérték
544 M
Forint
Hozam (1 év)
+20,65%
Évesített hozam (CAGR)
+14,08%
Maximum ár
12.352,4074
Minimum ár
10.136,5995
Volatilitás
6,78%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-10-27 | 12.352,407400 | +0,46% |
| 2011-10-26 | 12.296,038100 | -0,06% |
| 2011-10-25 | 12.303,891700 | +0,17% |
| 2011-10-24 | 12.282,755300 | +0,25% |
| 2011-10-21 | 12.252,334600 | -0,02% |
| 2011-10-20 | 12.254,190300 | -0,13% |
| 2011-10-19 | 12.270,041200 | +0,08% |
| 2011-10-18 | 12.259,901000 | -0,11% |
| 2011-10-17 | 12.273,752600 | +0,17% |
| 2011-10-14 | 12.252,328900 | +0,03% |
| 2011-10-13 | 12.248,186600 | +0,05% |
| 2011-10-12 | 12.242,045000 | +0,12% |
| 2011-10-11 | 12.226,906500 | +0,22% |
| 2011-10-10 | 12.199,772100 | +0,08% |
| 2011-10-07 | 12.190,344200 | +0,18% |
| 2011-10-06 | 12.168,191200 | +0,09% |
| 2011-10-05 | 12.157,047200 | +0,03% |
| 2011-10-04 | 12.152,903200 | -0,11% |
| 2011-10-03 | 12.165,759200 | -0,24% |
| 2011-09-30 | 12.195,327400 | +0,12% |
| 2011-09-29 | 12.180,183400 | -0,11% |
| 2011-09-28 | 12.193,947000 | +0,49% |
| 2011-09-27 | 12.134,353400 | -0,19% |
| 2011-09-26 | 12.157,228200 | +0,01% |
| 2011-09-23 | 12.155,852700 | -0,30% |
| 2011-09-22 | 12.192,727500 | -0,22% |
| 2011-09-21 | 12.219,602300 | +0,03% |
| 2011-09-20 | 12.216,477100 | -0,07% |
| 2011-09-19 | 12.225,351800 | -0,04% |
| 2011-09-16 | 12.229,976100 | +0,07% |
| 2011-09-15 | 12.220,850900 | +0,07% |
| 2011-09-14 | 12.211,725600 | -0,06% |
| 2011-09-13 | 12.219,600200 | +0,03% |
| 2011-09-12 | 12.215,474900 | -0,19% |
| 2011-09-09 | 12.239,099200 | -0,05% |
| 2011-09-08 | 12.244,974000 | +0,13% |
| 2011-09-07 | 12.228,848800 | -0,01% |
| 2011-09-06 | 12.229,723600 | -0,14% |
| 2011-09-05 | 12.246,598300 | -0,07% |
| 2011-09-02 | 12.255,222700 | -0,12% |
| 2011-09-01 | 12.270,097500 | +0,08% |
| 2011-08-31 | 12.259,980800 | +0,03% |
| 2011-08-30 | 12.255,855600 | +0,16% |
| 2011-08-29 | 12.236,730400 | +0,17% |
| 2011-08-26 | 12.215,354700 | -0,02% |
| 2011-08-25 | 12.217,229500 | +0,04% |
| 2011-08-24 | 12.212,104200 | +0,15% |
| 2011-08-23 | 12.193,979100 | +0,07% |
| 2011-08-22 | 12.184,854000 | +0,13% |
| 2011-08-19 | 12.169,478600 | -0,33% |
| 2011-08-18 | 12.210,353400 | +0,06% |
| 2011-08-17 | 12.203,228300 | -0,02% |
| 2011-08-16 | 12.205,103100 | +0,13% |
| 2011-08-15 | 12.188,977900 | +0,11% |
| 2011-08-12 | 12.175,602500 | +0,27% |
| 2011-08-11 | 12.142,477300 | -0,11% |
| 2011-08-10 | 12.156,352100 | +0,30% |
| 2011-08-09 | 12.120,226900 | -0,47% |
| 2011-08-08 | 12.177,101800 | +0,06% |
| 2011-08-05 | 12.169,726300 | -0,40% |
| 2011-08-04 | 12.218,601200 | -0,03% |
| 2011-08-03 | 12.222,476000 | -0,02% |
| 2011-08-02 | 12.224,350800 | -0,05% |
| 2011-08-01 | 12.230,225700 | -0,06% |
| 2011-07-29 | 12.237,830000 | -0,06% |
| 2011-07-28 | 12.244,701400 | +0,71% |
| 2011-07-27 | 12.157,916200 | -0,77% |
| 2011-07-26 | 12.252,759700 | -0,20% |
| 2011-07-25 | 12.277,632100 | +0,13% |
| 2011-07-22 | 12.262,247200 | +0,13% |
| 2011-07-21 | 12.246,118700 | +0,18% |
| 2011-07-20 | 12.223,990000 | +0,27% |
| 2011-07-19 | 12.190,861100 | -0,26% |
| 2011-07-18 | 12.222,733600 | -0,01% |
| 2011-07-15 | 12.223,349000 | -0,24% |
| 2011-07-14 | 12.253,221400 | +0,42% |
| 2011-07-13 | 12.202,092100 | +0,26% |
| 2011-07-12 | 12.170,963200 | -0,39% |
| 2011-07-11 | 12.218,836100 | +0,00% |
| 2011-07-08 | 12.218,451500 | +0,26% |
| 2011-07-07 | 12.187,322600 | -0,11% |
| 2011-07-06 | 12.200,194700 | +0,11% |
| 2011-07-05 | 12.187,066100 | +0,21% |
| 2011-07-04 | 12.161,700300 | -0,49% |
| 2011-07-01 | 12.221,415300 | +0,43% |
| 2011-06-30 | 12.169,608900 | +0,15% |
| 2011-06-29 | 12.151,578200 | +0,42% |
| 2011-06-28 | 12.100,713400 | +0,12% |
| 2011-06-27 | 12.085,658100 | -0,19% |
| 2011-06-24 | 12.109,124600 | -0,16% |
| 2011-06-23 | 12.128,882900 | -0,11% |
| 2011-06-22 | 12.141,678500 | +0,10% |
| 2011-06-21 | 12.129,607100 | +0,18% |
| 2011-06-20 | 12.107,589100 | -0,20% |
| 2011-06-17 | 12.132,050400 | +0,00% |
| 2011-06-16 | 12.131,915200 | -0,61% |
| 2011-06-15 | 12.206,380800 | +0,03% |
| 2011-06-14 | 12.202,266900 | -0,26% |
| 2011-06-10 | 12.234,550400 | +0,14% |
| 2011-06-09 | 12.217,505600 | +0,05% |
| 2011-06-08 | 12.211,402400 | +0,08% |
| 2011-06-07 | 12.201,987700 | -0,36% |
| 2011-06-06 | 12.245,759500 | 0,00% |
| 2011-06-03 | 12.246,362700 | +0,25% |
| 2011-06-02 | 12.216,297100 | -0,41% |
| 2011-06-01 | 12.267,053400 | +0,32% |
| 2011-05-31 | 12.228,012900 | -0,09% |
| 2011-05-30 | 12.238,857300 | +0,16% |
| 2011-05-27 | 12.219,504800 | +0,03% |
| 2011-05-26 | 12.215,382200 | +0,29% |
| 2011-05-25 | 12.180,327700 | +0,03% |
| 2011-05-24 | 12.177,202900 | -0,25% |
| 2011-05-23 | 12.208,003300 | -0,08% |
| 2011-05-20 | 12.217,586900 | +0,26% |
| 2011-05-19 | 12.185,525800 | +0,01% |
| 2011-05-18 | 12.184,396400 | +0,49% |
| 2011-05-17 | 12.125,394700 | -0,38% |
| 2011-05-16 | 12.171,162100 | +0,15% |
| 2011-05-13 | 12.152,807300 | -0,02% |
| 2011-05-12 | 12.155,669300 | -0,53% |
| 2011-05-11 | 12.220,395000 | +0,33% |
| 2011-05-10 | 12.180,351500 | +0,23% |
| 2011-05-09 | 12.152,281600 | +0,05% |
| 2011-05-06 | 12.146,786600 | -0,73% |
| 2011-05-05 | 12.236,526700 | -0,17% |
| 2011-05-04 | 12.257,366000 | +0,18% |
| 2011-05-03 | 12.235,267100 | -0,32% |
| 2011-05-02 | 12.275,079100 | +0,15% |
| 2011-04-29 | 12.256,686200 | -0,12% |
| 2011-04-28 | 12.271,525400 | +0,90% |
| 2011-04-27 | 12.162,573600 | -0,74% |
| 2011-04-26 | 12.253,535500 | +0,26% |
| 2011-04-22 | 12.222,077200 | +0,01% |
| 2011-04-21 | 12.220,951200 | +0,41% |
| 2011-04-20 | 12.170,908700 | +0,09% |
| 2011-04-19 | 12.159,672900 | -0,07% |
| 2011-04-18 | 12.168,530900 | -0,54% |
| 2011-04-15 | 12.234,258800 | +0,67% |
| 2011-04-14 | 12.153,160000 | -0,16% |
| 2011-04-13 | 12.172,026900 | -0,54% |
| 2011-04-12 | 12.237,878900 | -0,32% |
| 2011-04-11 | 12.276,740500 | +0,19% |
| 2011-04-08 | 12.253,373400 | +0,10% |
| 2011-04-07 | 12.241,252500 | +0,02% |
| 2011-04-06 | 12.239,118400 | +0,08% |
| 2011-04-05 | 12.228,995500 | +0,20% |
| 2011-04-04 | 12.204,875200 | +0,25% |
| 2011-04-01 | 12.174,506500 | +0,66% |
| 2011-03-31 | 12.094,396500 | +0,13% |
| 2011-03-30 | 12.078,274700 | +0,36% |
| 2011-03-29 | 12.035,157800 | -0,36% |
| 2011-03-28 | 12.079,025100 | -0,19% |
| 2011-03-25 | 12.101,646700 | +0,53% |
| 2011-03-24 | 12.037,533700 | -0,26% |
| 2011-03-23 | 12.068,403300 | +0,13% |
| 2011-03-22 | 12.052,281600 | +0,18% |
| 2011-03-21 | 12.030,160900 | +0,52% |
| 2011-03-19 | 11.967,922800 | +0,01% |
| 2011-03-18 | 11.966,798300 | +1,08% |
| 2011-03-17 | 11.838,697000 | -0,38% |
| 2011-03-16 | 11.883,564000 | -1,82% |
| 2011-03-11 | 12.103,900000 | +0,01% |
| 2011-03-10 | 12.102,775400 | -0,20% |
| 2011-03-09 | 12.126,634700 | +0,15% |
| 2011-03-08 | 12.108,508600 | -0,69% |
| 2011-03-07 | 12.192,391900 | +0,14% |
| 2011-03-04 | 12.175,017000 | +0,48% |
| 2011-03-03 | 12.116,887300 | +0,25% |
| 2011-03-02 | 12.086,760000 | -0,04% |
| 2011-03-01 | 12.091,761100 | -0,41% |
| 2011-02-28 | 12.141,042600 | +1,30% |
| 2011-02-25 | 11.984,673900 | +0,14% |
| 2011-02-24 | 11.967,550200 | -0,11% |
| 2011-02-23 | 11.980,425800 | -0,97% |
| 2011-02-22 | 12.097,299100 | +0,03% |
| 2011-02-21 | 12.093,175100 | +0,33% |
| 2011-02-18 | 12.052,804000 | -0,02% |
| 2011-02-17 | 12.055,679900 | +0,13% |
| 2011-02-16 | 12.039,556300 | -0,02% |
| 2011-02-15 | 12.041,432200 | -0,22% |
| 2011-02-14 | 12.068,245200 | +0,14% |
| 2011-02-11 | 12.051,866000 | +0,03% |
| 2011-02-10 | 12.047,740400 | +0,27% |
| 2011-02-09 | 12.015,598500 | -0,18% |
| 2011-02-08 | 12.037,487400 | +0,04% |
| 2011-02-07 | 12.032,360300 | +0,26% |
| 2011-02-04 | 12.000,970900 | -0,22% |
| 2011-02-03 | 12.026,862200 | -0,22% |
| 2011-02-02 | 12.053,754100 | +0,65% |
| 2011-02-01 | 11.976,394600 | +0,11% |
| 2011-01-31 | 11.962,972100 | +0,04% |
| 2011-01-28 | 11.958,016400 | +0,43% |
| 2011-01-27 | 11.906,577300 | -0,13% |
| 2011-01-26 | 11.922,502900 | -0,01% |
| 2011-01-25 | 11.923,399200 | -0,02% |
| 2011-01-24 | 11.926,300300 | +0,51% |
| 2011-01-21 | 11.865,838700 | -0,26% |
| 2011-01-20 | 11.896,807300 | -0,49% |
| 2011-01-19 | 11.954,840800 | +0,39% |
| 2011-01-18 | 11.908,624300 | +0,24% |
| 2011-01-17 | 11.880,451000 | -0,15% |
| 2011-01-14 | 11.898,176000 | -0,17% |
| 2011-01-13 | 11.918,586300 | +0,76% |
| 2011-01-12 | 11.828,575000 | +0,28% |
| 2011-01-11 | 11.795,495300 | +0,09% |
| 2011-01-10 | 11.785,395100 | +0,20% |
| 2011-01-07 | 11.762,088000 | -0,74% |
| 2011-01-06 | 11.849,899700 | +0,28% |
| 2011-01-05 | 11.816,820100 | -0,55% |
| 2011-01-04 | 11.881,652400 | -0,07% |
| 2011-01-03 | 11.889,536000 | +0,51% |
| 2010-12-31 | 11.829,262200 | -0,42% |
| 2010-12-30 | 11.879,108100 | +0,09% |
| 2010-12-29 | 11.868,969000 | +0,14% |
| 2010-12-28 | 11.851,860500 | -0,01% |
| 2010-12-27 | 11.852,752200 | +0,18% |
| 2010-12-23 | 11.831,318600 | +0,20% |
| 2010-12-22 | 11.808,209700 | +0,03% |
| 2010-12-21 | 11.804,101300 | +0,28% |
| 2010-12-20 | 11.770,990200 | +0,46% |
| 2010-12-17 | 11.716,627200 | +0,14% |
| 2010-12-16 | 11.700,507800 | +0,31% |
| 2010-12-15 | 11.664,373100 | -0,25% |
| 2010-12-14 | 11.693,287900 | +0,48% |
| 2010-12-13 | 11.637,137900 | +0,20% |
| 2010-12-11 | 11.613,905900 | +0,01% |
| 2010-12-10 | 11.612,797800 | -0,16% |
| 2010-12-09 | 11.631,705000 | +0,55% |
| 2010-12-08 | 11.567,549000 | -0,34% |
| 2010-12-07 | 11.606,471400 | -0,08% |
| 2010-12-06 | 11.615,370900 | +0,63% |
| 2010-12-03 | 11.542,994300 | +0,51% |
| 2010-12-02 | 11.484,842800 | +1,17% |
| 2010-12-01 | 11.351,634300 | -0,23% |
| 2010-11-30 | 11.377,555100 | -0,46% |
| 2010-11-29 | 11.430,488200 | +0,12% |
| 2010-11-26 | 11.417,157200 | -0,11% |
| 2010-11-25 | 11.430,060200 | +0,42% |
| 2010-11-24 | 11.381,916600 | +0,12% |
| 2010-11-23 | 11.368,799700 | +0,22% |
| 2010-11-22 | 11.343,673600 | -0,65% |
| 2010-11-19 | 11.418,409100 | +0,53% |
| 2010-11-18 | 11.358,256100 | +0,35% |
| 2010-11-17 | 11.319,119000 | -1,15% |
| 2010-11-16 | 11.451,111900 | +0,06% |
| 2010-11-15 | 11.443,998700 | -0,68% |
| 2010-11-12 | 11.522,736400 | -0,97% |
| 2010-11-11 | 11.635,715100 | +0,03% |
| 2010-11-10 | 11.632,605700 | -0,20% |
| 2010-11-09 | 11.655,516000 | -0,04% |
| 2010-11-08 | 11.660,412700 | +0,22% |
| 2010-11-05 | 11.635,064500 | +0,96% |
| 2010-11-04 | 11.524,871100 | +0,20% |
| 2010-11-03 | 11.501,743800 | +0,19% |
| 2010-11-02 | 11.479,617300 | +0,67% |
| 2010-10-29 | 11.403,113200 | -0,01% |
| 2010-10-28 | 11.404,004500 | +1,09% |
| 2010-10-27 | 11.280,801400 | -0,98% |
| 2010-10-26 | 11.393,019000 | -0,08% |
| 2010-10-25 | 11.401,928000 | +0,33% |
| 2010-10-22 | 11.364,606000 | +0,14% |
| 2010-10-21 | 11.348,495900 | +0,84% |
| 2010-10-20 | 11.254,326600 | -0,80% |
| 2010-10-19 | 11.345,298100 | +0,29% |
| 2010-10-18 | 11.312,175200 | -0,53% |
| 2010-10-15 | 11.372,928500 | -0,20% |
| 2010-10-14 | 11.395,848300 | +0,69% |
| 2010-10-13 | 11.317,649800 | +0,29% |
| 2010-10-12 | 11.284,541700 | -0,23% |
| 2010-10-11 | 11.310,554600 | +1,76% |
| 2010-10-08 | 11.115,059700 | +0,06% |
| 2010-10-07 | 11.108,911200 | +0,20% |
| 2010-10-06 | 11.086,803000 | +1,17% |
| 2010-10-05 | 10.958,646000 | +0,06% |
| 2010-10-04 | 10.952,545100 | -0,52% |
| 2010-10-01 | 11.010,277700 | -0,13% |
| 2010-09-30 | 11.024,186000 | +0,10% |
| 2010-09-29 | 11.013,082900 | -0,08% |
| 2010-09-28 | 11.021,989000 | -0,21% |
| 2010-09-27 | 11.044,901500 | +1,18% |
| 2010-09-24 | 10.916,548200 | -0,13% |
| 2010-09-23 | 10.930,456600 | -0,15% |
| 2010-09-22 | 10.947,347000 | -0,12% |
| 2010-09-21 | 10.960,248500 | +0,08% |
| 2010-09-20 | 10.951,150000 | +0,86% |
| 2010-09-17 | 10.857,854500 | +0,09% |
| 2010-09-16 | 10.847,755900 | -0,69% |
| 2010-09-15 | 10.922,657400 | +0,36% |
| 2010-09-14 | 10.883,558900 | +0,29% |
| 2010-09-13 | 10.852,305600 | +0,92% |
| 2010-09-10 | 10.752,977000 | +0,12% |
| 2010-09-09 | 10.740,064900 | -0,18% |
| 2010-09-08 | 10.759,054900 | -0,12% |
| 2010-09-07 | 10.772,018900 | +0,04% |
| 2010-09-06 | 10.767,909400 | +0,70% |
| 2010-09-03 | 10.693,313000 | +0,36% |
| 2010-09-02 | 10.655,056600 | +1,00% |
| 2010-09-01 | 10.549,377900 | -0,30% |
| 2010-08-31 | 10.581,476600 | -0,41% |
| 2010-08-30 | 10.624,639300 | +0,59% |
| 2010-08-27 | 10.562,001800 | +0,14% |
| 2010-08-26 | 10.546,822700 | +0,09% |
| 2010-08-25 | 10.537,678900 | -0,63% |
| 2010-08-24 | 10.604,983000 | -0,44% |
| 2010-08-23 | 10.652,169300 | -0,44% |
| 2010-08-19 | 10.699,083500 | +0,02% |
| 2010-08-18 | 10.696,981100 | +0,21% |
| 2010-08-17 | 10.674,760800 | -0,29% |
| 2010-08-16 | 10.705,828700 | -0,08% |
| 2010-08-13 | 10.714,614300 | +0,40% |
| 2010-08-12 | 10.672,260200 | -0,96% |
| 2010-08-11 | 10.775,816900 | -0,38% |
| 2010-08-10 | 10.816,984100 | +0,18% |
| 2010-08-09 | 10.797,774400 | -0,76% |
| 2010-08-06 | 10.880,018500 | +0,45% |
| 2010-08-05 | 10.831,626700 | +0,56% |
| 2010-08-04 | 10.771,159500 | -0,19% |
| 2010-08-03 | 10.791,194800 | +0,92% |
| 2010-08-02 | 10.692,488900 | +0,62% |
| 2010-07-30 | 10.626,808900 | +0,61% |
| 2010-07-29 | 10.562,316600 | -0,03% |
| 2010-07-28 | 10.565,242800 | +0,85% |
| 2010-07-27 | 10.476,597400 | -0,78% |
| 2010-07-26 | 10.558,754200 | +0,25% |
| 2010-07-23 | 10.532,219500 | +0,97% |
| 2010-07-22 | 10.431,467600 | +0,05% |
| 2010-07-21 | 10.426,312400 | -0,10% |
| 2010-07-20 | 10.436,251400 | -0,31% |
| 2010-07-19 | 10.468,328500 | -0,67% |
| 2010-07-16 | 10.539,402900 | +0,38% |
| 2010-07-15 | 10.499,027800 | +0,08% |
| 2010-07-14 | 10.490,853800 | +1,08% |
| 2010-07-13 | 10.379,032900 | -0,40% |
| 2010-07-12 | 10.421,172900 | -0,11% |
| 2010-07-09 | 10.432,877100 | +0,56% |
| 2010-07-08 | 10.374,389000 | +1,21% |
| 2010-07-07 | 10.250,492700 | -0,07% |
| 2010-07-06 | 10.257,412900 | +0,13% |
| 2010-07-05 | 10.244,207500 | +0,03% |
| 2010-07-02 | 10.240,817400 | +0,14% |
| 2010-07-01 | 10.226,605700 | +0,25% |
| 2010-06-30 | 10.201,324900 | -1,19% |
| 2010-06-29 | 10.323,967500 | -0,26% |
| 2010-06-28 | 10.351,013300 | +0,25% |
| 2010-06-25 | 10.325,484900 | -0,07% |
| 2010-06-24 | 10.332,405100 | -0,41% |
| 2010-06-23 | 10.374,545200 | -0,47% |
| 2010-06-22 | 10.423,729200 | -0,50% |
| 2010-06-21 | 10.475,932000 | +0,49% |
| 2010-06-18 | 10.425,246700 | +0,02% |
| 2010-06-17 | 10.423,005200 | +0,05% |
| 2010-06-16 | 10.417,857700 | +0,66% |
| 2010-06-15 | 10.349,430700 | +0,54% |
| 2010-06-14 | 10.294,061100 | +0,31% |
| 2010-06-11 | 10.262,539900 | +0,71% |
| 2010-06-10 | 10.190,091600 | +0,41% |
| 2010-06-09 | 10.148,780700 | +0,12% |
| 2010-06-08 | 10.136,599500 | -0,29% |
| 2010-06-07 | 10.165,600500 | -1,46% |
| 2010-06-04 | 10.315,883000 | +0,28% |
| 2010-06-03 | 10.286,626800 | +0,29% |
| 2010-06-02 | 10.257,370500 | -0,41% |
| 2010-06-01 | 10.299,429300 | -0,25% |
| 2010-05-31 | 10.325,416800 | -0,31% |
| 2010-05-28 | 10.357,176100 | +0,88% |
| 2010-05-27 | 10.266,649300 | +0,69% |
| 2010-05-26 | 10.196,211000 | -0,41% |
| 2010-05-25 | 10.238,268800 | – |