Aktuális árfolyam
11.908,7935
2012-08-07
Eszközérték
2.043 M
Forint
Hozam (1 év)
+3,24%
Évesített hozam (CAGR)
+4,61%
Maximum ár
11.955,3971
Minimum ár
11.116,7600
Volatilitás
9,03%
| 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 | – |