Aktuális árfolyam
10.044,9527
2012-08-31
Eszközérték
349 M
Forint
Hozam (1 év)
+4,59%
Évesített hozam (CAGR)
+3,58%
Maximum ár
10.071,7029
Minimum ár
9.573,8133
Volatilitás
1,60%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2012-08-31 | 10.044,952658 | +0,02% |
| 2012-08-30 | 10.043,101970 | -0,28% |
| 2012-08-29 | 10.071,702874 | +0,02% |
| 2012-08-28 | 10.069,862783 | +0,02% |
| 2012-08-27 | 10.068,021338 | +0,05% |
| 2012-08-24 | 10.062,512239 | +0,01% |
| 2012-08-23 | 10.061,481311 | -0,02% |
| 2012-08-22 | 10.063,135576 | -0,07% |
| 2012-08-21 | 10.070,166676 | +0,13% |
| 2012-08-17 | 10.057,169930 | +0,06% |
| 2012-08-16 | 10.051,299199 | +0,01% |
| 2012-08-15 | 10.050,259172 | -0,01% |
| 2012-08-14 | 10.051,196711 | +0,03% |
| 2012-08-13 | 10.048,140414 | -0,02% |
| 2012-08-10 | 10.049,879715 | -0,05% |
| 2012-08-09 | 10.054,894231 | +0,09% |
| 2012-08-08 | 10.045,371488 | -0,01% |
| 2012-08-07 | 10.045,941962 | +0,05% |
| 2012-08-06 | 10.040,869933 | +0,08% |
| 2012-08-03 | 10.032,520267 | +0,02% |
| 2012-08-02 | 10.030,277695 | -0,01% |
| 2012-08-01 | 10.031,616306 | +0,03% |
| 2012-07-31 | 10.028,679468 | +0,02% |
| 2012-07-30 | 10.026,842526 | +0,10% |
| 2012-07-27 | 10.016,856662 | +0,05% |
| 2012-07-26 | 10.012,213179 | +0,01% |
| 2012-07-25 | 10.011,110865 | +0,01% |
| 2012-07-24 | 10.010,479243 | +0,01% |
| 2012-07-23 | 10.009,039699 | +0,07% |
| 2012-07-20 | 10.002,292204 | 0,00% |
| 2012-07-19 | 10.002,458372 | +0,02% |
| 2012-07-18 | 10.000,203478 | +0,01% |
| 2012-07-17 | 9.999,570762 | +0,01% |
| 2012-07-16 | 9.998,129577 | +0,05% |
| 2012-07-13 | 9.992,983418 | +0,03% |
| 2012-07-12 | 9.989,930389 | -0,01% |
| 2012-07-11 | 9.990,487966 | -0,04% |
| 2012-07-10 | 9.994,310859 | +0,03% |
| 2012-07-09 | 9.990,832882 | +0,04% |
| 2012-07-06 | 9.987,336970 | +0,01% |
| 2012-07-05 | 9.986,695215 | +0,04% |
| 2012-07-04 | 9.982,832537 | 0,00% |
| 2012-07-03 | 9.982,995221 | +0,07% |
| 2012-07-02 | 9.976,323785 | +0,05% |
| 2012-06-29 | 9.970,869760 | +0,04% |
| 2012-06-28 | 9.966,606316 | +0,00% |
| 2012-06-27 | 9.966,422875 | +0,00% |
| 2012-06-26 | 9.966,121344 | +0,00% |
| 2012-06-25 | 9.965,880441 | 0,00% |
| 2012-06-22 | 9.965,958343 | +0,03% |
| 2012-06-21 | 9.963,338093 | +0,03% |
| 2012-06-20 | 9.960,648952 | +0,01% |
| 2012-06-19 | 9.959,207105 | +0,04% |
| 2012-06-18 | 9.955,347104 | +0,00% |
| 2012-06-15 | 9.955,234742 | +0,05% |
| 2012-06-14 | 9.950,700118 | +0,02% |
| 2012-06-13 | 9.948,471140 | -0,03% |
| 2012-06-12 | 9.951,846240 | -0,03% |
| 2012-06-11 | 9.954,808484 | +0,05% |
| 2012-06-08 | 9.949,371310 | -0,04% |
| 2012-06-07 | 9.953,576822 | +0,02% |
| 2012-06-06 | 9.952,070530 | -0,01% |
| 2012-06-05 | 9.952,678916 | +0,02% |
| 2012-06-04 | 9.950,828327 | +0,06% |
| 2012-06-01 | 9.945,294013 | -0,01% |
| 2012-05-31 | 9.945,987011 | -0,03% |
| 2012-05-30 | 9.949,262823 | +0,05% |
| 2012-05-29 | 9.944,323446 | +0,05% |
| 2012-05-25 | 9.939,110446 | +0,03% |
| 2012-05-24 | 9.936,337413 | +0,02% |
| 2012-05-23 | 9.933,906201 | +0,04% |
| 2012-05-22 | 9.929,857533 | +0,03% |
| 2012-05-21 | 9.926,723464 | +0,09% |
| 2012-05-18 | 9.918,261812 | +0,04% |
| 2012-05-17 | 9.914,740690 | -0,03% |
| 2012-05-16 | 9.917,737210 | -0,02% |
| 2012-05-15 | 9.919,419233 | -0,05% |
| 2012-05-14 | 9.924,383372 | -0,04% |
| 2012-05-11 | 9.928,018721 | +0,08% |
| 2012-05-10 | 9.920,053720 | +0,04% |
| 2012-05-09 | 9.915,797918 | -0,04% |
| 2012-05-08 | 9.919,932735 | +0,03% |
| 2012-05-07 | 9.916,629368 | +0,06% |
| 2012-05-04 | 9.910,794237 | +0,02% |
| 2012-05-03 | 9.908,433756 | -0,04% |
| 2012-05-02 | 9.911,905501 | +0,11% |
| 2012-04-27 | 9.900,602997 | +0,08% |
| 2012-04-25 | 9.892,827395 | +0,08% |
| 2012-04-24 | 9.884,893941 | +0,06% |
| 2012-04-23 | 9.879,022115 | +0,01% |
| 2012-04-20 | 9.878,109136 | +0,09% |
| 2012-04-19 | 9.869,008052 | -0,05% |
| 2012-04-18 | 9.873,909326 | -0,02% |
| 2012-04-17 | 9.875,485686 | +0,08% |
| 2012-04-16 | 9.867,579986 | +0,05% |
| 2012-04-13 | 9.863,042699 | +0,03% |
| 2012-04-12 | 9.859,934846 | 0,00% |
| 2012-04-11 | 9.860,211687 | +0,10% |
| 2012-04-10 | 9.850,665671 | +0,07% |
| 2012-04-05 | 9.843,695133 | +0,01% |
| 2012-04-04 | 9.842,798880 | +0,06% |
| 2012-04-03 | 9.837,351874 | +0,03% |
| 2012-04-02 | 9.834,441235 | +0,07% |
| 2012-03-30 | 9.828,027164 | +0,08% |
| 2012-03-29 | 9.820,224847 | -0,02% |
| 2012-03-28 | 9.821,731318 | -0,15% |
| 2012-03-27 | 9.836,868293 | +0,03% |
| 2012-03-26 | 9.833,956451 | +0,06% |
| 2012-03-23 | 9.828,392115 | +0,02% |
| 2012-03-22 | 9.826,305331 | +0,02% |
| 2012-03-21 | 9.824,212020 | +0,02% |
| 2012-03-20 | 9.821,873647 | +0,02% |
| 2012-03-19 | 9.819,543721 | -0,01% |
| 2012-03-14 | 9.820,535017 | +0,04% |
| 2012-03-13 | 9.816,642272 | +0,03% |
| 2012-03-12 | 9.814,060757 | +0,09% |
| 2012-03-09 | 9.804,909580 | -0,19% |
| 2012-03-08 | 9.823,371357 | +0,02% |
| 2012-03-07 | 9.821,352689 | +0,02% |
| 2012-03-06 | 9.819,371586 | -0,10% |
| 2012-03-05 | 9.829,279419 | +0,06% |
| 2012-03-02 | 9.823,611607 | +0,02% |
| 2012-03-01 | 9.821,616303 | +0,02% |
| 2012-02-29 | 9.819,574500 | +0,03% |
| 2012-02-28 | 9.816,913732 | +0,06% |
| 2012-02-27 | 9.810,620884 | -0,33% |
| 2012-02-24 | 9.842,959429 | +0,03% |
| 2012-02-23 | 9.839,700223 | +0,02% |
| 2012-02-22 | 9.837,370641 | -0,09% |
| 2012-02-21 | 9.845,966357 | +0,16% |
| 2012-02-20 | 9.830,296341 | +0,03% |
| 2012-02-17 | 9.827,266048 | -0,01% |
| 2012-02-16 | 9.828,163775 | -0,15% |
| 2012-02-15 | 9.842,442740 | -0,01% |
| 2012-02-14 | 9.843,469521 | -0,14% |
| 2012-02-13 | 9.857,012788 | +0,10% |
| 2012-02-10 | 9.847,559095 | -0,11% |
| 2012-02-09 | 9.858,185400 | +0,01% |
| 2012-02-08 | 9.857,169096 | +0,15% |
| 2012-02-07 | 9.842,327462 | -0,05% |
| 2012-02-06 | 9.847,257947 | +0,03% |
| 2012-02-03 | 9.844,086241 | +0,15% |
| 2012-02-02 | 9.829,670071 | +0,04% |
| 2012-02-01 | 9.825,593470 | +0,16% |
| 2012-01-31 | 9.809,687256 | +0,21% |
| 2012-01-30 | 9.789,445547 | +0,01% |
| 2012-01-27 | 9.788,481237 | +0,08% |
| 2012-01-26 | 9.780,931088 | +0,02% |
| 2012-01-25 | 9.778,531358 | +0,11% |
| 2012-01-24 | 9.767,602134 | -0,03% |
| 2012-01-23 | 9.770,229286 | +0,14% |
| 2012-01-20 | 9.756,809875 | -0,05% |
| 2012-01-19 | 9.762,031300 | +0,01% |
| 2012-01-18 | 9.761,411321 | -0,03% |
| 2012-01-17 | 9.764,011390 | +0,04% |
| 2012-01-16 | 9.760,306805 | +0,07% |
| 2012-01-13 | 9.753,620467 | 0,00% |
| 2012-01-12 | 9.753,677100 | +0,11% |
| 2012-01-11 | 9.743,121213 | +0,08% |
| 2012-01-10 | 9.735,381513 | +0,02% |
| 2012-01-09 | 9.733,311854 | -0,14% |
| 2012-01-06 | 9.747,411206 | -0,11% |
| 2012-01-05 | 9.758,157333 | -0,11% |
| 2012-01-04 | 9.769,185678 | -0,14% |
| 2012-01-03 | 9.782,898325 | +0,05% |
| 2012-01-02 | 9.778,214913 | +0,06% |
| 2011-12-30 | 9.772,540768 | +0,01% |
| 2011-12-29 | 9.771,295014 | +0,01% |
| 2011-12-28 | 9.770,602479 | -0,05% |
| 2011-12-27 | 9.775,066933 | +0,08% |
| 2011-12-23 | 9.767,256426 | +0,02% |
| 2011-12-22 | 9.764,874168 | +0,06% |
| 2011-12-21 | 9.758,982012 | +0,07% |
| 2011-12-20 | 9.751,781960 | +0,13% |
| 2011-12-19 | 9.738,782878 | +0,09% |
| 2011-12-16 | 9.729,883492 | -0,12% |
| 2011-12-15 | 9.741,823129 | +0,02% |
| 2011-12-14 | 9.740,252295 | +0,00% |
| 2011-12-13 | 9.740,125689 | +0,10% |
| 2011-12-12 | 9.730,791284 | +0,03% |
| 2011-12-09 | 9.727,527140 | +0,36% |
| 2011-12-08 | 9.692,178621 | +0,04% |
| 2011-12-07 | 9.688,523152 | -0,16% |
| 2011-12-06 | 9.703,727507 | -0,07% |
| 2011-12-05 | 9.710,221856 | +0,24% |
| 2011-12-02 | 9.686,709433 | +0,21% |
| 2011-12-01 | 9.666,834605 | +0,08% |
| 2011-11-30 | 9.659,203982 | +0,01% |
| 2011-11-29 | 9.658,077634 | +0,00% |
| 2011-11-28 | 9.657,778661 | +0,05% |
| 2011-11-25 | 9.652,903288 | -0,24% |
| 2011-11-24 | 9.676,051985 | -0,02% |
| 2011-11-23 | 9.677,842782 | +0,01% |
| 2011-11-22 | 9.677,325166 | -0,08% |
| 2011-11-21 | 9.685,122590 | -0,10% |
| 2011-11-18 | 9.695,191789 | -0,16% |
| 2011-11-17 | 9.710,747016 | -0,11% |
| 2011-11-16 | 9.721,064982 | -0,15% |
| 2011-11-15 | 9.735,873824 | -0,18% |
| 2011-11-14 | 9.753,812285 | -0,10% |
| 2011-11-11 | 9.763,621299 | +0,02% |
| 2011-11-10 | 9.761,421161 | +0,06% |
| 2011-11-09 | 9.755,318983 | -0,16% |
| 2011-11-08 | 9.770,677181 | +0,16% |
| 2011-11-07 | 9.755,008644 | -0,03% |
| 2011-11-04 | 9.757,573105 | -0,10% |
| 2011-11-03 | 9.767,698534 | +0,06% |
| 2011-11-02 | 9.761,432820 | -0,36% |
| 2011-10-28 | 9.796,589993 | -0,09% |
| 2011-10-27 | 9.805,697774 | +0,49% |
| 2011-10-26 | 9.758,363839 | -0,10% |
| 2011-10-25 | 9.768,335310 | -0,15% |
| 2011-10-24 | 9.782,725559 | +0,40% |
| 2011-10-21 | 9.744,206181 | +0,08% |
| 2011-10-20 | 9.736,177108 | -0,14% |
| 2011-10-19 | 9.750,118816 | +0,02% |
| 2011-10-18 | 9.748,090058 | +0,05% |
| 2011-10-17 | 9.742,830283 | +0,02% |
| 2011-10-14 | 9.740,671737 | 0,00% |
| 2011-10-13 | 9.740,937555 | -0,07% |
| 2011-10-12 | 9.748,158832 | +0,21% |
| 2011-10-11 | 9.727,674401 | +0,07% |
| 2011-10-10 | 9.720,428719 | +0,12% |
| 2011-10-07 | 9.709,081063 | +0,16% |
| 2011-10-06 | 9.693,582109 | +0,06% |
| 2011-10-05 | 9.688,110051 | +0,11% |
| 2011-10-04 | 9.677,686116 | -0,23% |
| 2011-10-03 | 9.700,203260 | +0,22% |
| 2011-09-30 | 9.678,681533 | +0,56% |
| 2011-09-29 | 9.624,326000 | +0,07% |
| 2011-09-28 | 9.617,245424 | -0,10% |
| 2011-09-27 | 9.626,469222 | +0,21% |
| 2011-09-26 | 9.605,932858 | +0,09% |
| 2011-09-23 | 9.596,854344 | +0,09% |
| 2011-09-22 | 9.588,321417 | -0,17% |
| 2011-09-21 | 9.605,053422 | -0,14% |
| 2011-09-20 | 9.618,125175 | 0,00% |
| 2011-09-19 | 9.618,568216 | -0,19% |
| 2011-09-16 | 9.636,966629 | +0,10% |
| 2011-09-15 | 9.627,709633 | +0,14% |
| 2011-09-14 | 9.614,524161 | +0,15% |
| 2011-09-13 | 9.600,476956 | +0,14% |
| 2011-09-12 | 9.586,720375 | -0,04% |
| 2011-09-09 | 9.590,966744 | -0,20% |
| 2011-09-08 | 9.610,197903 | +0,03% |
| 2011-09-07 | 9.606,969494 | +0,19% |
| 2011-09-06 | 9.588,553035 | -0,14% |
| 2011-09-05 | 9.602,277534 | +0,00% |
| 2011-09-02 | 9.602,074366 | -0,09% |
| 2011-09-01 | 9.611,037555 | -0,05% |
| 2011-08-31 | 9.616,236657 | +0,15% |
| 2011-08-30 | 9.602,177278 | +0,14% |
| 2011-08-29 | 9.588,392970 | +0,04% |
| 2011-08-26 | 9.584,418226 | -0,01% |
| 2011-08-25 | 9.585,570534 | +0,04% |
| 2011-08-24 | 9.581,422173 | +0,08% |
| 2011-08-23 | 9.573,813299 | -0,11% |
| 2011-08-22 | 9.584,661388 | -0,05% |
| 2011-08-19 | 9.589,340542 | -0,02% |
| 2011-08-18 | 9.591,630960 | -0,10% |
| 2011-08-17 | 9.600,919218 | -0,05% |
| 2011-08-16 | 9.606,132949 | -0,06% |
| 2011-08-15 | 9.611,495282 | +0,10% |
| 2011-08-12 | 9.601,892264 | +0,04% |
| 2011-08-11 | 9.597,881508 | +0,13% |
| 2011-08-10 | 9.585,021605 | -0,04% |
| 2011-08-09 | 9.588,860098 | +0,02% |
| 2011-08-08 | 9.586,577081 | +0,05% |
| 2011-08-05 | 9.581,477032 | -0,26% |
| 2011-08-04 | 9.606,375979 | +0,01% |
| 2011-08-03 | 9.605,283075 | -0,15% |
| 2011-08-02 | 9.619,399220 | +0,03% |
| 2011-08-01 | 9.616,334271 | +0,05% |
| 2011-07-29 | 9.611,667509 | +0,03% |
| 2011-07-28 | 9.608,468473 | -0,14% |
| 2011-07-27 | 9.622,150389 | +0,05% |
| 2011-07-26 | 9.617,784806 | -0,02% |
| 2011-07-25 | 9.619,946245 | -0,02% |
| 2011-07-22 | 9.621,881583 | 0,00% |
| 2011-07-21 | 9.621,953506 | +0,00% |
| 2011-07-20 | 9.621,935252 | +0,11% |
| 2011-07-19 | 9.611,181729 | -0,10% |
| 2011-07-18 | 9.621,087823 | -0,05% |
| 2011-07-15 | 9.625,605717 | -0,09% |
| 2011-07-14 | 9.634,016818 | -0,07% |
| 2011-07-13 | 9.640,744224 | +0,01% |
| 2011-07-12 | 9.639,915677 | -0,07% |
| 2011-07-11 | 9.646,452300 | -0,05% |
| 2011-07-08 | 9.651,726679 | +0,14% |
| 2011-07-07 | 9.638,124052 | +0,03% |
| 2011-07-06 | 9.635,113748 | -0,01% |
| 2011-07-05 | 9.635,807768 | -0,01% |
| 2011-07-04 | 9.636,618828 | +0,10% |
| 2011-07-01 | 9.626,553139 | +0,02% |
| 2011-06-30 | 9.624,893274 | 0,00% |
| 2011-06-29 | 9.625,032172 | -0,03% |
| 2011-06-28 | 9.627,811256 | +0,07% |
| 2011-06-27 | 9.620,856640 | -0,01% |
| 2011-06-24 | 9.621,427562 | -0,04% |
| 2011-06-23 | 9.625,019075 | +0,02% |
| 2011-06-22 | 9.623,052991 | +0,16% |
| 2011-06-21 | 9.607,334449 | -0,01% |
| 2011-06-20 | 9.608,600635 | -0,02% |
| 2011-06-17 | 9.610,385495 | 0,00% |
| 2011-06-16 | 9.610,775137 | -0,10% |
| 2011-06-15 | 9.620,832304 | +0,00% |
| 2011-06-14 | 9.620,645676 | +0,05% |
| 2011-06-10 | 9.615,944606 | +0,01% |
| 2011-06-09 | 9.615,334105 | -0,05% |
| 2011-06-08 | 9.620,557453 | -0,06% |
| 2011-06-07 | 9.626,014756 | 0,00% |
| 2011-06-06 | 9.626,343028 | +0,04% |
| 2011-06-03 | 9.622,208190 | +0,03% |
| 2011-06-02 | 9.619,402597 | +0,11% |
| 2011-06-01 | 9.608,971345 | -0,02% |
| 2011-05-31 | 9.611,221946 | +0,00% |
| 2011-05-30 | 9.610,768245 | +0,06% |
| 2011-05-27 | 9.604,879261 | +0,04% |
| 2011-05-26 | 9.601,339453 | +0,05% |
| 2011-05-25 | 9.596,725235 | -0,03% |
| 2011-05-24 | 9.599,933768 | -0,04% |
| 2011-05-23 | 9.604,043526 | – |