Aktuális árfolyam
11.908,7935
2012-08-07
Eszközérték
2.043 M
Forint
Hozam (1 év)
-0,59%
Évesített hozam (CAGR)
-0,49%
Maximum ár
12.377,0905
Minimum ár
11.116,7600
Volatilitás
9,80%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2012-08-07 | 11.908,793457 | +0,02% |
| 2012-08-06 | 11.906,698940 | -0,15% |
| 2012-08-03 | 11.924,446972 | -0,26% |
| 2012-08-02 | 11.955,397081 | +1,22% |
| 2012-08-01 | 11.811,310476 | +0,02% |
| 2012-07-31 | 11.809,223865 | -0,13% |
| 2012-07-30 | 11.825,129395 | +0,41% |
| 2012-07-27 | 11.776,877433 | -0,51% |
| 2012-07-26 | 11.836,790833 | -0,51% |
| 2012-07-25 | 11.897,704217 | +0,13% |
| 2012-07-24 | 11.882,617617 | +0,76% |
| 2012-07-23 | 11.792,523135 | +0,76% |
| 2012-07-20 | 11.703,271185 | -0,05% |
| 2012-07-19 | 11.709,184574 | +0,61% |
| 2012-07-18 | 11.638,097969 | +0,64% |
| 2012-07-17 | 11.564,011358 | +0,21% |
| 2012-07-16 | 11.539,916887 | +0,45% |
| 2012-07-13 | 11.488,664925 | -1,46% |
| 2012-07-12 | 11.658,578320 | +1,15% |
| 2012-07-11 | 11.526,582664 | -1,24% |
| 2012-07-10 | 11.671,496035 | +0,32% |
| 2012-07-09 | 11.634,401524 | +0,06% |
| 2012-07-06 | 11.627,149545 | +1,50% |
| 2012-07-05 | 11.455,062928 | +0,11% |
| 2012-07-04 | 11.441,976305 | +1,91% |
| 2012-07-03 | 11.227,925236 | -0,54% |
| 2012-07-02 | 11.288,830754 | +1,22% |
| 2012-06-29 | 11.152,578798 | +0,02% |
| 2012-06-28 | 11.150,492181 | +0,02% |
| 2012-06-27 | 11.148,405582 | +0,13% |
| 2012-06-26 | 11.134,318971 | -0,81% |
| 2012-06-25 | 11.225,224489 | -0,34% |
| 2012-06-22 | 11.262,972533 | +0,46% |
| 2012-06-21 | 11.210,885916 | +0,39% |
| 2012-06-20 | 11.166,799311 | -0,05% |
| 2012-06-19 | 11.172,712700 | +0,42% |
| 2012-06-18 | 11.125,618229 | -0,20% |
| 2012-06-15 | 11.147,366267 | +0,07% |
| 2012-06-14 | 11.139,279662 | -0,14% |
| 2012-06-13 | 11.155,193040 | -0,12% |
| 2012-06-12 | 11.169,106440 | +0,41% |
| 2012-06-11 | 11.123,011964 | +0,06% |
| 2012-06-08 | 11.116,760002 | -0,47% |
| 2012-06-07 | 11.169,673391 | +0,02% |
| 2012-06-06 | 11.167,586792 | +0,02% |
| 2012-06-05 | 11.165,500169 | +0,02% |
| 2012-06-04 | 11.163,441264 | -0,43% |
| 2012-06-01 | 11.212,189308 | -0,51% |
| 2012-05-31 | 11.269,102715 | +0,00% |
| 2012-05-30 | 11.269,016127 | +0,07% |
| 2012-05-29 | 11.260,917768 | -0,64% |
| 2012-05-25 | 11.333,583148 | -0,37% |
| 2012-05-24 | 11.375,496554 | -0,07% |
| 2012-05-23 | 11.383,409955 | +0,31% |
| 2012-05-22 | 11.348,323367 | +0,24% |
| 2012-05-21 | 11.321,228932 | +0,21% |
| 2012-05-18 | 11.296,976987 | +0,25% |
| 2012-05-17 | 11.268,890388 | -0,88% |
| 2012-05-16 | 11.368,803794 | +0,02% |
| 2012-05-15 | 11.366,717201 | +0,05% |
| 2012-05-14 | 11.360,622771 | -0,05% |
| 2012-05-11 | 11.366,370821 | -0,32% |
| 2012-05-10 | 11.403,284228 | -1,31% |
| 2012-05-09 | 11.554,197628 | +0,02% |
| 2012-05-08 | 11.552,111029 | -0,43% |
| 2012-05-07 | 11.602,016605 | -0,72% |
| 2012-05-04 | 11.685,764649 | +0,02% |
| 2012-05-03 | 11.683,713615 | +1,39% |
| 2012-05-02 | 11.523,611408 | +0,09% |
| 2012-04-27 | 11.513,194130 | -0,02% |
| 2012-04-26 | 11.515,107542 | +0,02% |
| 2012-04-25 | 11.513,020966 | +0,35% |
| 2012-04-24 | 11.472,934379 | +0,18% |
| 2012-04-23 | 11.451,843902 | +0,04% |
| 2012-04-21 | 11.447,674639 | -0,64% |
| 2012-04-20 | 11.521,588057 | +0,12% |
| 2012-04-19 | 11.507,501475 | -1,58% |
| 2012-04-18 | 11.692,414893 | +0,02% |
| 2012-04-17 | 11.690,328311 | +0,90% |
| 2012-04-16 | 11.586,233923 | +0,13% |
| 2012-04-13 | 11.570,981984 | -0,89% |
| 2012-04-12 | 11.674,895408 | +0,18% |
| 2012-04-11 | 11.653,808826 | +0,02% |
| 2012-04-10 | 11.651,710525 | -1,23% |
| 2012-04-06 | 11.797,375923 | -0,06% |
| 2012-04-05 | 11.804,289335 | +0,90% |
| 2012-04-04 | 11.699,202759 | +0,97% |
| 2012-04-03 | 11.587,151725 | -1,07% |
| 2012-04-02 | 11.712,057377 | -0,75% |
| 2012-03-30 | 11.800,805462 | -0,18% |
| 2012-03-29 | 11.821,718886 | -0,58% |
| 2012-03-28 | 11.890,632322 | +0,02% |
| 2012-03-27 | 11.888,545751 | +0,02% |
| 2012-03-26 | 11.886,455298 | +0,04% |
| 2012-03-24 | 11.882,286052 | +0,02% |
| 2012-03-23 | 11.880,199482 | +0,02% |
| 2012-03-22 | 11.878,112924 | +0,02% |
| 2012-03-21 | 11.876,026348 | +0,38% |
| 2012-03-20 | 11.830,939783 | +0,45% |
| 2012-03-19 | 11.777,837652 | -0,06% |
| 2012-03-14 | 11.784,420386 | +0,45% |
| 2012-03-13 | 11.731,333809 | +0,17% |
| 2012-03-12 | 11.711,239467 | +0,05% |
| 2012-03-09 | 11.704,987540 | -0,81% |
| 2012-03-08 | 11.800,900976 | -0,33% |
| 2012-03-07 | 11.839,814412 | -0,30% |
| 2012-03-06 | 11.875,727847 | +0,19% |
| 2012-03-05 | 11.853,633488 | -0,13% |
| 2012-03-02 | 11.869,417150 | -0,06% |
| 2012-03-01 | 11.876,330585 | -0,02% |
| 2012-02-29 | 11.879,244033 | +0,51% |
| 2012-02-28 | 11.819,157486 | +0,11% |
| 2012-02-27 | 11.806,063167 | +0,22% |
| 2012-02-24 | 11.779,811269 | +0,58% |
| 2012-02-23 | 11.711,724711 | +0,04% |
| 2012-02-22 | 11.706,638158 | +0,19% |
| 2012-02-21 | 11.684,551599 | +0,18% |
| 2012-02-20 | 11.663,457298 | -0,01% |
| 2012-02-17 | 11.664,205383 | -0,08% |
| 2012-02-16 | 11.674,111344 | +0,16% |
| 2012-02-15 | 11.656,025543 | -0,46% |
| 2012-02-14 | 11.709,939731 | +0,20% |
| 2012-02-13 | 11.686,846170 | -0,12% |
| 2012-02-10 | 11.700,596505 | -0,65% |
| 2012-02-09 | 11.777,510705 | +0,15% |
| 2012-02-08 | 11.759,424898 | +0,56% |
| 2012-02-07 | 11.693,429982 | +0,07% |
| 2012-02-06 | 11.685,326661 | +0,13% |
| 2012-02-03 | 11.670,048433 | -1,15% |
| 2012-02-02 | 11.805,988613 | +0,02% |
| 2012-02-01 | 11.803,893245 | +0,20% |
| 2012-01-31 | 11.779,797871 | +0,32% |
| 2012-01-30 | 11.742,694602 | +0,84% |
| 2012-01-27 | 11.644,416380 | +0,23% |
| 2012-01-26 | 11.617,321006 | +1,08% |
| 2012-01-25 | 11.493,225638 | -0,16% |
| 2012-01-24 | 11.511,130263 | +0,29% |
| 2012-01-23 | 11.478,026995 | -0,11% |
| 2012-01-20 | 11.490,748773 | +0,45% |
| 2012-01-19 | 11.439,653404 | +0,07% |
| 2012-01-18 | 11.431,558030 | -0,49% |
| 2012-01-17 | 11.487,462662 | -0,70% |
| 2012-01-16 | 11.568,359388 | -0,39% |
| 2012-01-13 | 11.613,081171 | +0,53% |
| 2012-01-12 | 11.551,985797 | +0,30% |
| 2012-01-11 | 11.517,890429 | +0,09% |
| 2012-01-10 | 11.507,795060 | -0,87% |
| 2012-01-09 | 11.608,691786 | +0,21% |
| 2012-01-06 | 11.584,413570 | +1,37% |
| 2012-01-05 | 11.428,318190 | +0,24% |
| 2012-01-04 | 11.401,222821 | +0,02% |
| 2012-01-03 | 11.399,163001 | -0,26% |
| 2012-01-02 | 11.429,059779 | -0,52% |
| 2011-12-30 | 11.488,781569 | +0,43% |
| 2011-12-29 | 11.439,686212 | +0,02% |
| 2011-12-28 | 11.437,590850 | +0,29% |
| 2011-12-27 | 11.404,483681 | +0,37% |
| 2011-12-23 | 11.362,114061 | +0,93% |
| 2011-12-22 | 11.257,018704 | +0,09% |
| 2011-12-21 | 11.246,923674 | +0,28% |
| 2011-12-20 | 11.215,828638 | -2,58% |
| 2011-12-19 | 11.512,726390 | +0,05% |
| 2011-12-16 | 11.506,448517 | +0,02% |
| 2011-12-15 | 11.504,353487 | +0,02% |
| 2011-12-14 | 11.502,258457 | -0,16% |
| 2011-12-13 | 11.520,163421 | -0,38% |
| 2011-12-12 | 11.564,061179 | -0,38% |
| 2011-12-09 | 11.607,783306 | +0,11% |
| 2011-12-08 | 11.594,688276 | -0,23% |
| 2011-12-07 | 11.621,593240 | +0,17% |
| 2011-12-05 | 11.601,395962 | +0,59% |
| 2011-12-02 | 11.533,153661 | +0,45% |
| 2011-12-01 | 11.481,058642 | +0,46% |
| 2011-11-30 | 11.428,963945 | -0,25% |
| 2011-11-29 | 11.457,869253 | +0,02% |
| 2011-11-28 | 11.455,768013 | -0,59% |
| 2011-11-25 | 11.523,490479 | +0,47% |
| 2011-11-24 | 11.469,395787 | -0,57% |
| 2011-11-23 | 11.535,301095 | -0,89% |
| 2011-11-22 | 11.639,206391 | +0,02% |
| 2011-11-21 | 11.637,105158 | +0,12% |
| 2011-11-18 | 11.622,827612 | +0,33% |
| 2011-11-17 | 11.584,732931 | -0,25% |
| 2011-11-16 | 11.613,638228 | +0,23% |
| 2011-11-15 | 11.586,543542 | -0,29% |
| 2011-11-14 | 11.620,442296 | +0,05% |
| 2011-11-11 | 11.614,164768 | +0,02% |
| 2011-11-10 | 11.612,070064 | +0,43% |
| 2011-11-09 | 11.561,975378 | +0,02% |
| 2011-11-08 | 11.559,880680 | +0,02% |
| 2011-11-07 | 11.557,782723 | +0,04% |
| 2011-11-05 | 11.553,596604 | +0,16% |
| 2011-11-04 | 11.535,501901 | -1,48% |
| 2011-11-03 | 11.708,442774 | +1,65% |
| 2011-11-02 | 11.518,335040 | +0,09% |
| 2011-10-28 | 11.507,874657 | +0,02% |
| 2011-10-27 | 11.505,779971 | +1,80% |
| 2011-10-26 | 11.302,685297 | +0,02% |
| 2011-10-25 | 11.300,590611 | -0,58% |
| 2011-10-24 | 11.366,489394 | -0,74% |
| 2011-10-21 | 11.451,211872 | +0,02% |
| 2011-10-20 | 11.449,117180 | -0,40% |
| 2011-10-19 | 11.495,022494 | +0,83% |
| 2011-10-18 | 11.399,927819 | +0,02% |
| 2011-10-17 | 11.397,826609 | +0,26% |
| 2011-10-14 | 11.368,549075 | +0,60% |
| 2011-10-13 | 11.300,454394 | +0,49% |
| 2011-10-12 | 11.245,359702 | +0,02% |
| 2011-10-11 | 11.243,265016 | -0,78% |
| 2011-10-10 | 11.331,163818 | +0,06% |
| 2011-10-07 | 11.324,886278 | +0,02% |
| 2011-10-06 | 11.322,791597 | +0,02% |
| 2011-10-05 | 11.320,696911 | +0,02% |
| 2011-10-04 | 11.318,637773 | +0,29% |
| 2011-10-03 | 11.285,536592 | -1,63% |
| 2011-09-30 | 11.472,259075 | +1,50% |
| 2011-09-29 | 11.303,164401 | +0,10% |
| 2011-09-28 | 11.292,069720 | -1,64% |
| 2011-09-27 | 11.479,975046 | -2,69% |
| 2011-09-26 | 11.797,873859 | -0,16% |
| 2011-09-23 | 11.816,596348 | +0,22% |
| 2011-09-22 | 11.790,501668 | -0,84% |
| 2011-09-21 | 11.890,406993 | -0,18% |
| 2011-09-20 | 11.911,312313 | +0,02% |
| 2011-09-19 | 11.909,211131 | -0,04% |
| 2011-09-16 | 11.913,933609 | +0,15% |
| 2011-09-15 | 11.895,838940 | -0,15% |
| 2011-09-14 | 11.913,744254 | -0,39% |
| 2011-09-13 | 11.960,649580 | +0,13% |
| 2011-09-12 | 11.944,548393 | +0,09% |
| 2011-09-09 | 11.933,270882 | -0,23% |
| 2011-09-08 | 11.961,176201 | -0,02% |
| 2011-09-07 | 11.963,081533 | -0,03% |
| 2011-09-06 | 11.966,986847 | -0,25% |
| 2011-09-05 | 11.996,885665 | +0,34% |
| 2011-09-02 | 11.956,643708 | +1,28% |
| 2011-09-01 | 11.805,549046 | +0,02% |
| 2011-08-31 | 11.803,454377 | +0,02% |
| 2011-08-30 | 11.801,359714 | +0,02% |
| 2011-08-29 | 11.799,258544 | -0,47% |
| 2011-08-26 | 11.854,981045 | +0,21% |
| 2011-08-25 | 11.829,886371 | +0,24% |
| 2011-08-24 | 11.801,791708 | +0,49% |
| 2011-08-23 | 11.743,697039 | -0,59% |
| 2011-08-22 | 11.813,595881 | +0,37% |
| 2011-08-19 | 11.770,318371 | +0,03% |
| 2011-08-18 | 11.767,223708 | +0,41% |
| 2011-08-17 | 11.719,129039 | -0,03% |
| 2011-08-16 | 11.723,034370 | +0,70% |
| 2011-08-15 | 11.641,933212 | +0,63% |
| 2011-08-12 | 11.568,655702 | -0,34% |
| 2011-08-11 | 11.608,561033 | -2,15% |
| 2011-08-10 | 11.863,466376 | -0,53% |
| 2011-08-09 | 11.926,371701 | -2,20% |
| 2011-08-08 | 12.194,270462 | -0,75% |
| 2011-08-05 | 12.286,510349 | +0,50% |
| 2011-08-04 | 12.225,588139 | -0,19% |
| 2011-08-03 | 12.248,665928 | -0,53% |
| 2011-08-02 | 12.313,779283 | -0,27% |
| 2011-08-01 | 12.346,850543 | -0,24% |
| 2011-07-29 | 12.377,090453 | +0,55% |
| 2011-07-28 | 12.309,168237 | -0,12% |
| 2011-07-27 | 12.324,246038 | +0,73% |
| 2011-07-26 | 12.235,323834 | -0,35% |
| 2011-07-25 | 12.278,395099 | -0,12% |
| 2011-07-22 | 12.293,635004 | +0,43% |
| 2011-07-21 | 12.240,712799 | -0,06% |
| 2011-07-20 | 12.247,790589 | +0,02% |
| 2011-07-19 | 12.245,868378 | +1,09% |
| 2011-07-18 | 12.113,939649 | +0,91% |
| 2011-07-15 | 12.005,179548 | +0,02% |
| 2011-07-14 | 12.003,257349 | -0,27% |
| 2011-07-13 | 12.036,335145 | -0,08% |
| 2011-07-12 | 12.046,412934 | +1,01% |
| 2011-07-11 | 11.925,484200 | -0,24% |
| 2011-07-08 | 11.954,724104 | +1,12% |
| 2011-07-07 | 11.821,801900 | -0,03% |
| 2011-07-06 | 11.824,879701 | -0,51% |
| 2011-07-05 | 11.885,957485 | -0,48% |
| 2011-07-04 | 11.943,064315 | +0,72% |
| 2011-07-01 | 11.857,304232 | +1,17% |
| 2011-06-30 | 11.720,382033 | -0,34% |
| 2011-06-29 | 11.760,459840 | -1,75% |
| 2011-06-28 | 11.970,537641 | +0,02% |
| 2011-06-27 | 11.968,608936 | -0,25% |
| 2011-06-24 | 11.998,848840 | +0,54% |
| 2011-06-23 | 11.934,926642 | -0,06% |
| 2011-06-22 | 11.942,004449 | -0,34% |
| 2011-06-21 | 11.983,082256 | -0,52% |
| 2011-06-20 | 12.045,153550 | -1,12% |
| 2011-06-17 | 12.181,393455 | +0,23% |
| 2011-06-16 | 12.153,471256 | -0,44% |
| 2011-06-15 | 12.207,549063 | +0,08% |
| 2011-06-14 | 12.197,617092 | +0,38% |
| 2011-06-10 | 12.151,938069 | +0,19% |
| 2011-06-09 | 12.129,015865 | -0,30% |
| 2011-06-08 | 12.165,093672 | +0,07% |
| 2011-06-07 | 12.156,171473 | +0,30% |
| 2011-06-06 | 12.120,242762 | +0,05% |
| 2011-06-03 | 12.114,482678 | +0,67% |
| 2011-06-02 | 12.033,596045 | +0,02% |
| 2011-06-01 | 12.031,673858 | +0,02% |
| 2011-05-31 | 12.029,751670 | -0,08% |
| 2011-05-30 | 12.038,822988 | +0,82% |
| 2011-05-27 | 11.941,062904 | +0,28% |
| 2011-05-26 | 11.907,140723 | -0,49% |
| 2011-05-25 | 11.965,218536 | +0,51% |
| 2011-05-24 | 11.904,296337 | -0,63% |
| 2011-05-23 | 11.979,367661 | – |