Aktuális árfolyam
10.910,1228
2011-11-08
Eszközérték
2.048 M
Forint
Hozam (1 év)
+11,55%
Évesített hozam (CAGR)
+7,79%
Maximum ár
10.915,0336
Minimum ár
9.582,0691
Volatilitás
5,29%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2011-11-08 | 10.910,122778 | -0,04% |
| 2011-11-07 | 10.915,033598 | +0,05% |
| 2011-11-05 | 10.909,967638 | +0,10% |
| 2011-11-04 | 10.899,433430 | +0,09% |
| 2011-11-03 | 10.889,931717 | -0,08% |
| 2011-11-02 | 10.898,387695 | +0,12% |
| 2011-10-28 | 10.885,726484 | +0,02% |
| 2011-10-27 | 10.883,192276 | -0,05% |
| 2011-10-26 | 10.888,658073 | +0,11% |
| 2011-10-25 | 10.877,123864 | +0,15% |
| 2011-10-24 | 10.860,584755 | -0,03% |
| 2011-10-21 | 10.863,987042 | +0,08% |
| 2011-10-20 | 10.855,452840 | +0,00% |
| 2011-10-19 | 10.854,918637 | -0,01% |
| 2011-10-18 | 10.856,384428 | +0,09% |
| 2011-10-17 | 10.846,845324 | 0,00% |
| 2011-10-14 | 10.847,247612 | +0,11% |
| 2011-10-13 | 10.835,713404 | +0,04% |
| 2011-10-12 | 10.831,179201 | +0,14% |
| 2011-10-11 | 10.815,644998 | +0,05% |
| 2011-10-10 | 10.810,188999 | +0,22% |
| 2011-10-07 | 10.786,591276 | +0,19% |
| 2011-10-06 | 10.766,057062 | -0,12% |
| 2011-10-05 | 10.778,522844 | -0,08% |
| 2011-10-04 | 10.787,021120 | -0,04% |
| 2011-10-03 | 10.791,481994 | +0,11% |
| 2011-09-30 | 10.779,884282 | -0,04% |
| 2011-09-29 | 10.784,350058 | +0,24% |
| 2011-09-28 | 10.758,815850 | +0,12% |
| 2011-09-27 | 10.746,281641 | +0,05% |
| 2011-09-26 | 10.740,742516 | -0,21% |
| 2011-09-23 | 10.763,144798 | -0,06% |
| 2011-09-22 | 10.769,610590 | +0,12% |
| 2011-09-21 | 10.757,076376 | -0,08% |
| 2011-09-20 | 10.765,542163 | +0,09% |
| 2011-09-19 | 10.756,003042 | +0,20% |
| 2011-09-16 | 10.734,405319 | +0,07% |
| 2011-09-15 | 10.726,871111 | +0,12% |
| 2011-09-14 | 10.714,336903 | -0,04% |
| 2011-09-13 | 10.718,802690 | -0,20% |
| 2011-09-12 | 10.740,263558 | +0,11% |
| 2011-09-09 | 10.728,665846 | +0,19% |
| 2011-09-08 | 10.708,131638 | +0,01% |
| 2011-09-07 | 10.706,597435 | -0,18% |
| 2011-09-06 | 10.726,063216 | -0,14% |
| 2011-09-05 | 10.741,524090 | +0,05% |
| 2011-09-02 | 10.735,958873 | +0,29% |
| 2011-09-01 | 10.704,424671 | +0,02% |
| 2011-08-31 | 10.701,890468 | +0,02% |
| 2011-08-30 | 10.699,356265 | +0,02% |
| 2011-08-29 | 10.696,817155 | +0,06% |
| 2011-08-26 | 10.690,219437 | +0,06% |
| 2011-08-25 | 10.683,685235 | +0,13% |
| 2011-08-24 | 10.670,151032 | -0,02% |
| 2011-08-23 | 10.672,616829 | -0,02% |
| 2011-08-22 | 10.675,077719 | -0,17% |
| 2011-08-19 | 10.693,480012 | 0,00% |
| 2011-08-18 | 10.693,945804 | +0,05% |
| 2011-08-17 | 10.688,411601 | +0,03% |
| 2011-08-16 | 10.684,877393 | +0,19% |
| 2011-08-15 | 10.664,338288 | +0,18% |
| 2011-08-12 | 10.644,740576 | -0,14% |
| 2011-08-11 | 10.659,206373 | -0,08% |
| 2011-08-10 | 10.667,672160 | -0,27% |
| 2011-08-09 | 10.696,137957 | -0,28% |
| 2011-08-08 | 10.726,598852 | -0,22% |
| 2011-08-05 | 10.750,001146 | -0,24% |
| 2011-08-04 | 10.775,466937 | -0,05% |
| 2011-08-03 | 10.780,932729 | -0,25% |
| 2011-08-02 | 10.807,431027 | -0,12% |
| 2011-08-01 | 10.820,891933 | +0,07% |
| 2011-07-29 | 10.813,294231 | -0,16% |
| 2011-07-28 | 10.830,760034 | -0,01% |
| 2011-07-27 | 10.832,225836 | -0,06% |
| 2011-07-26 | 10.838,691639 | +0,09% |
| 2011-07-25 | 10.829,152550 | +0,24% |
| 2011-07-22 | 10.803,554838 | +0,18% |
| 2011-07-21 | 10.784,020641 | -0,04% |
| 2011-07-20 | 10.788,486443 | +0,02% |
| 2011-07-19 | 10.785,952245 | -0,09% |
| 2011-07-18 | 10.795,413157 | +0,17% |
| 2011-07-15 | 10.776,815450 | +0,02% |
| 2011-07-14 | 10.774,281247 | +0,01% |
| 2011-07-13 | 10.772,747050 | -0,22% |
| 2011-07-12 | 10.796,212852 | -0,15% |
| 2011-07-11 | 10.812,673758 | +0,18% |
| 2011-07-08 | 10.793,076057 | +0,03% |
| 2011-07-07 | 10.789,541854 | 0,00% |
| 2011-07-06 | 10.790,007656 | +0,07% |
| 2011-07-05 | 10.782,473459 | +0,12% |
| 2011-07-04 | 10.769,966871 | +0,23% |
| 2011-07-01 | 10.745,369175 | +0,23% |
| 2011-06-30 | 10.720,834977 | +0,15% |
| 2011-06-29 | 10.705,300785 | +0,04% |
| 2011-06-28 | 10.700,766587 | +0,09% |
| 2011-06-27 | 10.691,227520 | -0,15% |
| 2011-06-24 | 10.707,629824 | +0,02% |
| 2011-06-23 | 10.705,095632 | +0,25% |
| 2011-06-22 | 10.678,561439 | -0,01% |
| 2011-06-21 | 10.680,027247 | +0,11% |
| 2011-06-20 | 10.668,488169 | +0,04% |
| 2011-06-17 | 10.663,890468 | -0,15% |
| 2011-06-16 | 10.680,356276 | +0,21% |
| 2011-06-15 | 10.657,822083 | -0,06% |
| 2011-06-14 | 10.664,280571 | +0,13% |
| 2011-06-10 | 10.650,151117 | -0,06% |
| 2011-06-09 | 10.656,616925 | +0,04% |
| 2011-06-08 | 10.652,082733 | -0,08% |
| 2011-06-07 | 10.660,548535 | -0,31% |
| 2011-06-06 | 10.694,009462 | +0,07% |
| 2011-06-03 | 10.686,411761 | +0,16% |
| 2011-06-02 | 10.668,910069 | +0,02% |
| 2011-06-01 | 10.666,375882 | +0,02% |
| 2011-05-31 | 10.663,841701 | +0,15% |
| 2011-05-30 | 10.648,302644 | +0,02% |
| 2011-05-27 | 10.645,704948 | +0,09% |
| 2011-05-26 | 10.636,170761 | +0,08% |
| 2011-05-25 | 10.627,636574 | -0,21% |
| 2011-05-24 | 10.650,102387 | -0,05% |
| 2011-05-23 | 10.655,563331 | +0,10% |
| 2011-05-20 | 10.644,965640 | +0,16% |
| 2011-05-19 | 10.627,431453 | -0,14% |
| 2011-05-18 | 10.641,897272 | +0,01% |
| 2011-05-17 | 10.640,363079 | -0,06% |
| 2011-05-16 | 10.646,824023 | -0,04% |
| 2011-05-13 | 10.651,226327 | 0,00% |
| 2011-05-12 | 10.651,692145 | +0,19% |
| 2011-05-11 | 10.631,157958 | -0,23% |
| 2011-05-10 | 10.655,623771 | +0,23% |
| 2011-05-09 | 10.631,084336 | -0,03% |
| 2011-05-06 | 10.634,450847 | -0,24% |
| 2011-05-05 | 10.659,904640 | +0,02% |
| 2011-05-04 | 10.657,358433 | +0,02% |
| 2011-05-03 | 10.654,844727 | +0,13% |
| 2011-05-02 | 10.641,293422 | +0,30% |
| 2011-04-29 | 10.609,659932 | +0,16% |
| 2011-04-28 | 10.593,113736 | +0,10% |
| 2011-04-27 | 10.582,567540 | +0,02% |
| 2011-04-26 | 10.580,013677 | +0,16% |
| 2011-04-22 | 10.562,836538 | +0,48% |
| 2011-04-21 | 10.512,290342 | +0,08% |
| 2011-04-20 | 10.503,744141 | -0,34% |
| 2011-04-19 | 10.539,197944 | +0,09% |
| 2011-04-18 | 10.529,646639 | -0,09% |
| 2011-04-15 | 10.539,013160 | +0,20% |
| 2011-04-14 | 10.517,466959 | -0,36% |
| 2011-04-13 | 10.555,920757 | -0,03% |
| 2011-04-12 | 10.559,374556 | +0,15% |
| 2011-04-11 | 10.543,823245 | +0,07% |
| 2011-04-08 | 10.536,189761 | +0,03% |
| 2011-04-07 | 10.532,643565 | -0,02% |
| 2011-04-06 | 10.535,097363 | -0,05% |
| 2011-04-05 | 10.540,551162 | +0,28% |
| 2011-04-04 | 10.511,032357 | -0,03% |
| 2011-04-01 | 10.514,398878 | +0,34% |
| 2011-03-31 | 10.478,852687 | +0,09% |
| 2011-03-30 | 10.469,306496 | -0,04% |
| 2011-03-29 | 10.473,760306 | +0,07% |
| 2011-03-28 | 10.466,209016 | +0,30% |
| 2011-03-25 | 10.434,575532 | 0,00% |
| 2011-03-24 | 10.435,029341 | +0,01% |
| 2011-03-23 | 10.434,483150 | +0,47% |
| 2011-03-22 | 10.385,936960 | +0,25% |
| 2011-03-21 | 10.360,388217 | +0,05% |
| 2011-03-19 | 10.355,298371 | +0,45% |
| 2011-03-18 | 10.308,752180 | -0,28% |
| 2011-03-17 | 10.338,205990 | -1,43% |
| 2011-03-16 | 10.488,649612 | -0,12% |
| 2011-03-11 | 10.500,928845 | -0,05% |
| 2011-03-10 | 10.506,382649 | +0,22% |
| 2011-03-09 | 10.483,836458 | -0,19% |
| 2011-03-08 | 10.504,290262 | -0,06% |
| 2011-03-07 | 10.510,738972 | -0,02% |
| 2011-03-04 | 10.513,105494 | +0,02% |
| 2011-03-03 | 10.510,559303 | +0,02% |
| 2011-03-02 | 10.508,044542 | +0,27% |
| 2011-03-01 | 10.479,498362 | +0,23% |
| 2011-02-28 | 10.455,947088 | -0,04% |
| 2011-02-25 | 10.460,313609 | -0,21% |
| 2011-02-24 | 10.482,767424 | -0,16% |
| 2011-02-23 | 10.499,221238 | -0,23% |
| 2011-02-22 | 10.523,675053 | +0,08% |
| 2011-02-21 | 10.515,123779 | +0,09% |
| 2011-02-18 | 10.505,490306 | +0,21% |
| 2011-02-17 | 10.483,944120 | +0,03% |
| 2011-02-16 | 10.480,397930 | +0,08% |
| 2011-02-15 | 10.471,851744 | +0,09% |
| 2011-02-14 | 10.462,300481 | +0,08% |
| 2011-02-11 | 10.453,666997 | -0,03% |
| 2011-02-10 | 10.457,120812 | +0,01% |
| 2011-02-09 | 10.456,574626 | +0,34% |
| 2011-02-08 | 10.421,028441 | +0,16% |
| 2011-02-07 | 10.404,477167 | -0,01% |
| 2011-02-04 | 10.405,843688 | +0,18% |
| 2011-02-03 | 10.387,297503 | +0,38% |
| 2011-02-02 | 10.347,782742 | +0,05% |
| 2011-02-01 | 10.342,236562 | -0,40% |
| 2011-01-31 | 10.383,685309 | +0,19% |
| 2011-01-28 | 10.364,051846 | +0,19% |
| 2011-01-27 | 10.344,505661 | -0,06% |
| 2011-01-26 | 10.350,959486 | +0,14% |
| 2011-01-25 | 10.336,413429 | +0,13% |
| 2011-01-24 | 10.322,862560 | -0,09% |
| 2011-01-21 | 10.332,229214 | -0,16% |
| 2011-01-20 | 10.348,683162 | +0,24% |
| 2011-01-19 | 10.324,137104 | -0,06% |
| 2011-01-18 | 10.330,591047 | +0,03% |
| 2011-01-17 | 10.327,040178 | +0,15% |
| 2011-01-14 | 10.311,406843 | +0,43% |
| 2011-01-13 | 10.266,860791 | +0,31% |
| 2011-01-12 | 10.235,314733 | -0,16% |
| 2011-01-11 | 10.251,768681 | -0,08% |
| 2011-01-10 | 10.260,297721 | +0,01% |
| 2011-01-07 | 10.259,664370 | +0,18% |
| 2011-01-06 | 10.241,118313 | +0,44% |
| 2011-01-05 | 10.196,572245 | +0,02% |
| 2011-01-04 | 10.194,057611 | +0,01% |
| 2011-01-03 | 10.193,506727 | -0,23% |
| 2010-12-31 | 10.216,873370 | +0,02% |
| 2010-12-30 | 10.214,327313 | +0,02% |
| 2010-12-29 | 10.211,781255 | +0,02% |
| 2010-12-28 | 10.209,235198 | -0,06% |
| 2010-12-27 | 10.215,681899 | +0,13% |
| 2010-12-23 | 10.202,504904 | +0,28% |
| 2010-12-22 | 10.173,958841 | -0,05% |
| 2010-12-21 | 10.179,412912 | +0,03% |
| 2010-12-20 | 10.176,862405 | +0,10% |
| 2010-12-17 | 10.166,229182 | -0,12% |
| 2010-12-16 | 10.178,683247 | +0,10% |
| 2010-12-15 | 10.168,137323 | +0,24% |
| 2010-12-14 | 10.143,591388 | +0,07% |
| 2010-12-13 | 10.136,043172 | +0,05% |
| 2010-12-11 | 10.130,953593 | +0,11% |
| 2010-12-10 | 10.119,407664 | +0,04% |
| 2010-12-09 | 10.115,861734 | +0,26% |
| 2010-12-08 | 10.089,315804 | -0,01% |
| 2010-12-07 | 10.090,769859 | -0,05% |
| 2010-12-06 | 10.096,219358 | -2,39% |
| 2010-12-03 | 10.343,586135 | +0,73% |
| 2010-12-02 | 10.269,071645 | -0,02% |
| 2010-12-01 | 10.271,525715 | -0,43% |
| 2010-11-30 | 10.315,979924 | -0,26% |
| 2010-11-29 | 10.342,429807 | +0,01% |
| 2010-11-26 | 10.341,796712 | +0,02% |
| 2010-11-25 | 10.339,250910 | +0,02% |
| 2010-11-24 | 10.336,705113 | -0,18% |
| 2010-11-23 | 10.355,159311 | -0,07% |
| 2010-11-22 | 10.362,609199 | +0,75% |
| 2010-11-19 | 10.285,976104 | +0,36% |
| 2010-11-18 | 10.249,430308 | -0,78% |
| 2010-11-17 | 10.329,884506 | +0,30% |
| 2010-11-16 | 10.299,338704 | -0,09% |
| 2010-11-15 | 10.308,788592 | -0,04% |
| 2010-11-12 | 10.313,155502 | -0,16% |
| 2010-11-11 | 10.329,609700 | +0,20% |
| 2010-11-10 | 10.309,063898 | +0,06% |
| 2010-11-09 | 10.302,518096 | +0,40% |
| 2010-11-08 | 10.260,965699 | +0,93% |
| 2010-11-05 | 10.166,146785 | -0,15% |
| 2010-11-04 | 10.181,872363 | +0,32% |
| 2010-11-03 | 10.149,629371 | -0,24% |
| 2010-11-02 | 10.174,348470 | +0,24% |
| 2010-10-29 | 10.150,257303 | -0,28% |
| 2010-10-28 | 10.178,982892 | -0,17% |
| 2010-10-27 | 10.196,708475 | +0,04% |
| 2010-10-26 | 10.192,434058 | +0,08% |
| 2010-10-25 | 10.184,155315 | +0,11% |
| 2010-10-22 | 10.173,336397 | +0,00% |
| 2010-10-21 | 10.173,061991 | -0,01% |
| 2010-10-20 | 10.173,787574 | +0,01% |
| 2010-10-19 | 10.172,513157 | -0,04% |
| 2010-10-18 | 10.176,234414 | +0,11% |
| 2010-10-15 | 10.165,415501 | +0,67% |
| 2010-10-14 | 10.098,141090 | -0,40% |
| 2010-10-13 | 10.138,866678 | +0,13% |
| 2010-10-12 | 10.125,592262 | +0,03% |
| 2010-10-11 | 10.122,313513 | +0,01% |
| 2010-10-08 | 10.121,494600 | +0,22% |
| 2010-10-07 | 10.099,220183 | +0,97% |
| 2010-10-06 | 10.001,945772 | -0,40% |
| 2010-10-05 | 10.041,671355 | +0,04% |
| 2010-10-04 | 10.037,424047 | -0,23% |
| 2010-10-01 | 10.060,605139 | +0,03% |
| 2010-09-30 | 10.057,330733 | +0,01% |
| 2010-09-29 | 10.056,056322 | -0,04% |
| 2010-09-28 | 10.059,781911 | +0,46% |
| 2010-09-27 | 10.013,503183 | -0,04% |
| 2010-09-24 | 10.017,684270 | -0,35% |
| 2010-09-23 | 10.052,409854 | -0,14% |
| 2010-09-22 | 10.066,135447 | +0,61% |
| 2010-09-21 | 10.004,861031 | -0,04% |
| 2010-09-20 | 10.008,582304 | -0,09% |
| 2010-09-17 | 10.017,763391 | +0,26% |
| 2010-09-16 | 9.991,488979 | +0,06% |
| 2010-09-15 | 9.985,214573 | +0,33% |
| 2010-09-14 | 9.951,940162 | +0,23% |
| 2010-09-13 | 9.928,661429 | +0,37% |
| 2010-09-10 | 9.891,842521 | +0,06% |
| 2010-09-09 | 9.885,568110 | -0,34% |
| 2010-09-08 | 9.919,293704 | +0,12% |
| 2010-09-07 | 9.907,019287 | +0,58% |
| 2010-09-06 | 9.849,740560 | +0,06% |
| 2010-09-03 | 9.843,921652 | +1,01% |
| 2010-09-02 | 9.745,678671 | -0,27% |
| 2010-09-01 | 9.772,404270 | +0,02% |
| 2010-08-31 | 9.770,129858 | +0,34% |
| 2010-08-30 | 9.736,851142 | -0,01% |
| 2010-08-27 | 9.738,032240 | +0,02% |
| 2010-08-26 | 9.735,757828 | -0,65% |
| 2010-08-25 | 9.799,483427 | +0,02% |
| 2010-08-24 | 9.797,209021 | -0,71% |
| 2010-08-23 | 9.866,928136 | +0,03% |
| 2010-08-19 | 9.863,836986 | +0,41% |
| 2010-08-18 | 9.823,562580 | -0,10% |
| 2010-08-17 | 9.833,288168 | -0,05% |
| 2010-08-16 | 9.838,009446 | -0,09% |
| 2010-08-13 | 9.847,190555 | -0,99% |
| 2010-08-12 | 9.945,916143 | -0,27% |
| 2010-08-11 | 9.972,641732 | +0,60% |
| 2010-08-10 | 9.913,367331 | -0,46% |
| 2010-08-09 | 9.959,088604 | +0,02% |
| 2010-08-06 | 9.957,269707 | -0,16% |
| 2010-08-05 | 9.972,995301 | +0,02% |
| 2010-08-04 | 9.970,720889 | +0,98% |
| 2010-08-03 | 9.873,477924 | -0,15% |
| 2010-08-02 | 9.888,199207 | -0,35% |
| 2010-07-30 | 9.923,380305 | +0,15% |
| 2010-07-29 | 9.908,105909 | +0,29% |
| 2010-07-28 | 9.879,831503 | +0,43% |
| 2010-07-27 | 9.837,557108 | +0,20% |
| 2010-07-26 | 9.818,278391 | +0,72% |
| 2010-07-23 | 9.748,459489 | +0,33% |
| 2010-07-22 | 9.716,185093 | -0,09% |
| 2010-07-21 | 9.724,910687 | -0,24% |
| 2010-07-20 | 9.748,636292 | -0,83% |
| 2010-07-19 | 9.830,357581 | -0,55% |
| 2010-07-16 | 9.884,538678 | +0,28% |
| 2010-07-15 | 9.857,264283 | +0,72% |
| 2010-07-14 | 9.786,989877 | -0,09% |
| 2010-07-13 | 9.795,715481 | +0,29% |
| 2010-07-12 | 9.767,436765 | +0,73% |
| 2010-07-09 | 9.696,617863 | +0,17% |
| 2010-07-08 | 9.680,343467 | +1,03% |
| 2010-07-07 | 9.582,069061 | -0,16% |
| 2010-07-06 | 9.597,794650 | +0,12% |
| 2010-07-05 | 9.586,515949 | -0,83% |
| 2010-07-02 | 9.666,728482 | +0,05% |
| 2010-07-01 | 9.661,454092 | -1,59% |
| 2010-06-30 | 9.817,179696 | +0,46% |
| 2010-06-29 | 9.771,905290 | -0,23% |
| 2010-06-28 | 9.794,626600 | -0,43% |
| 2010-06-25 | 9.836,807703 | -0,92% |
| 2010-06-24 | 9.928,533297 | -0,55% |
| 2010-06-23 | 9.983,258902 | +0,72% |
| 2010-06-22 | 9.911,984501 | +0,09% |
| 2010-06-21 | 9.902,705806 | -0,07% |
| 2010-06-18 | 9.909,886909 | +0,46% |
| 2010-06-17 | 9.864,612508 | +0,16% |
| 2010-06-16 | 9.849,338113 | +0,78% |
| 2010-06-15 | 9.773,063717 | +0,19% |
| 2010-06-14 | 9.754,785027 | +0,41% |
| 2010-06-11 | 9.714,966125 | +0,65% |
| 2010-06-10 | 9.652,691724 | -0,41% |
| 2010-06-09 | 9.692,417334 | -0,26% |
| 2010-06-08 | 9.718,142928 | -1,00% |
| 2010-06-07 | 9.815,864238 | +0,61% |
| 2010-06-04 | 9.756,045336 | +0,04% |
| 2010-06-03 | 9.751,770930 | -0,26% |
| 2010-06-02 | 9.777,527980 | +0,02% |
| 2010-06-01 | 9.775,253579 | +0,02% |
| 2010-05-31 | 9.772,974900 | +0,81% |
| 2010-05-28 | 9.694,156008 | +0,53% |
| 2010-05-27 | 9.642,881613 | -1,38% |
| 2010-05-26 | 9.777,607223 | -0,03% |
| 2010-05-25 | 9.780,326391 | – |