Aktuális árfolyam
11.273,8383
2013-04-10
Eszközérték
8.317 M
Forint
Hozam (1 év)
+12,09%
Évesített hozam (CAGR)
+12,56%
Maximum ár
11.437,4876
Minimum ár
10.044,6785
Volatilitás
6,30%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-04-10 | 11.273,838279 | +0,01% |
| 2013-04-09 | 11.272,363108 | +0,01% |
| 2013-04-08 | 11.271,027415 | +0,04% |
| 2013-04-05 | 11.266,985834 | -1,05% |
| 2013-04-04 | 11.386,170435 | +0,01% |
| 2013-04-03 | 11.384,823831 | +1,49% |
| 2013-04-02 | 11.217,488154 | +0,39% |
| 2013-03-28 | 11.173,756322 | -0,67% |
| 2013-03-27 | 11.249,397582 | -0,12% |
| 2013-03-26 | 11.262,829794 | -0,39% |
| 2013-03-25 | 11.306,465797 | -0,05% |
| 2013-03-22 | 11.312,387477 | -0,30% |
| 2013-03-21 | 11.346,033742 | +0,66% |
| 2013-03-20 | 11.271,668574 | -0,56% |
| 2013-03-19 | 11.335,313141 | -0,26% |
| 2013-03-18 | 11.364,952237 | +0,41% |
| 2013-03-14 | 11.318,536619 | -0,03% |
| 2013-03-13 | 11.322,162799 | -0,02% |
| 2013-03-12 | 11.324,809166 | -0,01% |
| 2013-03-11 | 11.326,447509 | +0,55% |
| 2013-03-08 | 11.264,370945 | +0,23% |
| 2013-03-07 | 11.238,047293 | -0,05% |
| 2013-03-06 | 11.243,666873 | +1,09% |
| 2013-03-05 | 11.122,299325 | +0,10% |
| 2013-03-04 | 11.110,935576 | -0,35% |
| 2013-03-01 | 11.149,842932 | +0,66% |
| 2013-02-28 | 11.076,476131 | +0,98% |
| 2013-02-27 | 10.969,100605 | -1,86% |
| 2013-02-26 | 11.176,818431 | +0,49% |
| 2013-02-25 | 11.122,804626 | +1,20% |
| 2013-02-22 | 10.990,647003 | -1,37% |
| 2013-02-21 | 11.143,262203 | -0,44% |
| 2013-02-20 | 11.192,905387 | +0,95% |
| 2013-02-19 | 11.087,527420 | +0,04% |
| 2013-02-18 | 11.083,141860 | -0,42% |
| 2013-02-15 | 11.130,003104 | -0,38% |
| 2013-02-14 | 11.172,631279 | +0,18% |
| 2013-02-13 | 11.152,866654 | +0,54% |
| 2013-02-12 | 11.092,771616 | -0,15% |
| 2013-02-11 | 11.109,365022 | +0,73% |
| 2013-02-08 | 11.029,253072 | -0,38% |
| 2013-02-07 | 11.071,835708 | -0,60% |
| 2013-02-06 | 11.138,460859 | +0,47% |
| 2013-02-05 | 11.086,067171 | -2,18% |
| 2013-02-04 | 11.333,686891 | +0,24% |
| 2013-02-01 | 11.306,564604 | -0,77% |
| 2013-01-31 | 11.394,198181 | -0,38% |
| 2013-01-30 | 11.437,487584 | +0,17% |
| 2013-01-29 | 11.418,442446 | +0,03% |
| 2013-01-28 | 11.415,046801 | +0,56% |
| 2013-01-25 | 11.351,119373 | +0,50% |
| 2013-01-24 | 11.294,738173 | -0,17% |
| 2013-01-23 | 11.314,353585 | -0,22% |
| 2013-01-22 | 11.338,961884 | +0,46% |
| 2013-01-21 | 11.287,587483 | -0,16% |
| 2013-01-18 | 11.305,416427 | +0,44% |
| 2013-01-17 | 11.256,014496 | +0,04% |
| 2013-01-16 | 11.251,620694 | -0,22% |
| 2013-01-15 | 11.276,226181 | +0,02% |
| 2013-01-14 | 11.273,840316 | +0,23% |
| 2013-01-11 | 11.247,472587 | +0,06% |
| 2013-01-10 | 11.240,321819 | +0,34% |
| 2013-01-09 | 11.201,677418 | -0,07% |
| 2013-01-08 | 11.208,994864 | -0,26% |
| 2013-01-07 | 11.238,120584 | +0,26% |
| 2013-01-04 | 11.208,788439 | +0,04% |
| 2013-01-03 | 11.204,690815 | +0,91% |
| 2013-01-02 | 11.103,354132 | -0,25% |
| 2012-12-28 | 11.130,822260 | +0,22% |
| 2012-12-27 | 11.106,281414 | +0,12% |
| 2012-12-21 | 11.092,986190 | +0,07% |
| 2012-12-20 | 11.085,435385 | +0,27% |
| 2012-12-19 | 11.055,232815 | +0,35% |
| 2012-12-18 | 11.016,791615 | +0,10% |
| 2012-12-17 | 11.006,212891 | +0,12% |
| 2012-12-14 | 10.993,507099 | -0,04% |
| 2012-12-13 | 10.997,699433 | +0,09% |
| 2012-12-12 | 10.987,372662 | +0,53% |
| 2012-12-11 | 10.929,792641 | -0,01% |
| 2012-12-10 | 10.931,219996 | +0,05% |
| 2012-12-07 | 10.925,503344 | +0,19% |
| 2012-12-06 | 10.904,916778 | +0,04% |
| 2012-12-05 | 10.900,345318 | +0,13% |
| 2012-12-04 | 10.885,773392 | +0,25% |
| 2012-12-03 | 10.858,193843 | 0,00% |
| 2012-11-30 | 10.858,467113 | +0,70% |
| 2012-11-29 | 10.782,890709 | +0,08% |
| 2012-11-28 | 10.774,395650 | +0,14% |
| 2012-11-27 | 10.759,000366 | -0,22% |
| 2012-11-26 | 10.782,408961 | +0,43% |
| 2012-11-23 | 10.736,261461 | +0,27% |
| 2012-11-22 | 10.707,285266 | +0,19% |
| 2012-11-21 | 10.686,690121 | +0,22% |
| 2012-11-20 | 10.662,768807 | +1,08% |
| 2012-11-19 | 10.548,409892 | -0,48% |
| 2012-11-16 | 10.599,213722 | -0,17% |
| 2012-11-15 | 10.617,638322 | -0,29% |
| 2012-11-14 | 10.648,860376 | +0,31% |
| 2012-11-13 | 10.616,165068 | -0,08% |
| 2012-11-12 | 10.624,565999 | +0,04% |
| 2012-11-09 | 10.620,761762 | +0,03% |
| 2012-11-08 | 10.617,138516 | -0,72% |
| 2012-11-07 | 10.694,583241 | +0,25% |
| 2012-11-06 | 10.668,147927 | -0,56% |
| 2012-11-05 | 10.728,272343 | +0,69% |
| 2012-10-31 | 10.654,646625 | +0,72% |
| 2012-10-30 | 10.578,477476 | -0,30% |
| 2012-10-29 | 10.609,798819 | +0,24% |
| 2012-10-26 | 10.584,620267 | -0,05% |
| 2012-10-25 | 10.590,002230 | +0,21% |
| 2012-10-24 | 10.567,372969 | -1,01% |
| 2012-10-19 | 10.675,312630 | +0,07% |
| 2012-10-18 | 10.667,713699 | +0,22% |
| 2012-10-17 | 10.643,970476 | +0,76% |
| 2012-10-16 | 10.563,963303 | +0,24% |
| 2012-10-15 | 10.538,906540 | -0,19% |
| 2012-10-12 | 10.558,773435 | +0,39% |
| 2012-10-11 | 10.517,664643 | -0,14% |
| 2012-10-10 | 10.532,633783 | -0,27% |
| 2012-10-09 | 10.561,055562 | -0,34% |
| 2012-10-08 | 10.596,633993 | +0,53% |
| 2012-10-05 | 10.541,066445 | -0,03% |
| 2012-10-04 | 10.544,308639 | -0,03% |
| 2012-10-03 | 10.547,087399 | -0,07% |
| 2012-10-02 | 10.554,565720 | +0,58% |
| 2012-10-01 | 10.493,946766 | -0,51% |
| 2012-09-28 | 10.548,197362 | +0,10% |
| 2012-09-27 | 10.537,266240 | -0,59% |
| 2012-09-26 | 10.599,530809 | +0,26% |
| 2012-09-25 | 10.571,559170 | -0,07% |
| 2012-09-24 | 10.579,247946 | +0,21% |
| 2012-09-21 | 10.556,991715 | -0,07% |
| 2012-09-20 | 10.564,241382 | +0,16% |
| 2012-09-19 | 10.547,239240 | -0,18% |
| 2012-09-18 | 10.566,610163 | +0,01% |
| 2012-09-17 | 10.565,656944 | +0,39% |
| 2012-09-14 | 10.524,325518 | -0,09% |
| 2012-09-13 | 10.533,614569 | +0,04% |
| 2012-09-12 | 10.529,814985 | +0,23% |
| 2012-09-11 | 10.505,128606 | -0,05% |
| 2012-09-10 | 10.510,391668 | +0,17% |
| 2012-09-07 | 10.492,035953 | +0,71% |
| 2012-09-06 | 10.418,218676 | +0,05% |
| 2012-09-05 | 10.413,478320 | -0,16% |
| 2012-09-04 | 10.430,646199 | +0,26% |
| 2012-09-03 | 10.403,822038 | +0,37% |
| 2012-08-31 | 10.365,110723 | -0,17% |
| 2012-08-30 | 10.382,284034 | +0,01% |
| 2012-08-29 | 10.380,895153 | +0,03% |
| 2012-08-28 | 10.377,715813 | +0,22% |
| 2012-08-27 | 10.354,807909 | +0,08% |
| 2012-08-24 | 10.346,843362 | -0,12% |
| 2012-08-23 | 10.359,146935 | -0,13% |
| 2012-08-22 | 10.372,315308 | +0,12% |
| 2012-08-21 | 10.359,545974 | +0,08% |
| 2012-08-17 | 10.351,450380 | +0,15% |
| 2012-08-16 | 10.335,768408 | 0,00% |
| 2012-08-15 | 10.335,913219 | +0,12% |
| 2012-08-14 | 10.323,142272 | -0,04% |
| 2012-08-13 | 10.327,346408 | +0,04% |
| 2012-08-10 | 10.323,455181 | +0,04% |
| 2012-08-09 | 10.318,830173 | 0,00% |
| 2012-08-08 | 10.318,985506 | +0,19% |
| 2012-08-07 | 10.299,244392 | +0,50% |
| 2012-08-06 | 10.248,502097 | +0,46% |
| 2012-08-03 | 10.201,870152 | -0,43% |
| 2012-08-02 | 10.245,710760 | +0,06% |
| 2012-08-01 | 10.239,405930 | -0,11% |
| 2012-07-31 | 10.250,373424 | +0,26% |
| 2012-07-30 | 10.223,618005 | +0,25% |
| 2012-07-27 | 10.198,251078 | +0,22% |
| 2012-07-26 | 10.175,612972 | -0,02% |
| 2012-07-25 | 10.177,801202 | +0,01% |
| 2012-07-24 | 10.176,981590 | -0,08% |
| 2012-07-23 | 10.184,867449 | -0,15% |
| 2012-07-20 | 10.199,982533 | +0,08% |
| 2012-07-19 | 10.191,943075 | +0,10% |
| 2012-07-18 | 10.181,422648 | -0,01% |
| 2012-07-17 | 10.182,683048 | -0,02% |
| 2012-07-16 | 10.184,400365 | +0,14% |
| 2012-07-13 | 10.170,108243 | -0,05% |
| 2012-07-12 | 10.175,323759 | +0,01% |
| 2012-07-11 | 10.174,506767 | +0,04% |
| 2012-07-10 | 10.170,406803 | 0,00% |
| 2012-07-09 | 10.170,520152 | -0,11% |
| 2012-07-06 | 10.181,769835 | -0,08% |
| 2012-07-05 | 10.189,854084 | +0,01% |
| 2012-07-04 | 10.189,166907 | +0,00% |
| 2012-07-03 | 10.188,923302 | +0,00% |
| 2012-07-02 | 10.188,729950 | +0,12% |
| 2012-06-29 | 10.176,512689 | +0,04% |
| 2012-06-28 | 10.172,538863 | +0,05% |
| 2012-06-27 | 10.167,467461 | +0,02% |
| 2012-06-26 | 10.165,012621 | -0,06% |
| 2012-06-25 | 10.170,677575 | +0,04% |
| 2012-06-22 | 10.166,746062 | -0,01% |
| 2012-06-21 | 10.167,603157 | +0,06% |
| 2012-06-20 | 10.161,272894 | +0,05% |
| 2012-06-19 | 10.156,300235 | -0,01% |
| 2012-06-18 | 10.157,303335 | +0,06% |
| 2012-06-15 | 10.151,561947 | +0,05% |
| 2012-06-14 | 10.146,995680 | +0,01% |
| 2012-06-13 | 10.145,809487 | +0,03% |
| 2012-06-12 | 10.143,088370 | +0,00% |
| 2012-06-11 | 10.142,708390 | +0,05% |
| 2012-06-08 | 10.137,381294 | +0,03% |
| 2012-06-07 | 10.133,897952 | +0,08% |
| 2012-06-06 | 10.125,903892 | +0,01% |
| 2012-06-05 | 10.124,419506 | +0,01% |
| 2012-06-04 | 10.123,675333 | +0,07% |
| 2012-06-01 | 10.116,173272 | +0,03% |
| 2012-05-31 | 10.113,001785 | +0,01% |
| 2012-05-30 | 10.111,846684 | +0,04% |
| 2012-05-29 | 10.107,422756 | +0,07% |
| 2012-05-25 | 10.100,710914 | +0,02% |
| 2012-05-24 | 10.098,579742 | +0,02% |
| 2012-05-23 | 10.096,740581 | 0,00% |
| 2012-05-22 | 10.096,991174 | -0,08% |
| 2012-05-21 | 10.104,639771 | +0,19% |
| 2012-05-18 | 10.085,275788 | +0,04% |
| 2012-05-17 | 10.080,997049 | +0,05% |
| 2012-05-16 | 10.075,934045 | -0,03% |
| 2012-05-15 | 10.078,760910 | 0,00% |
| 2012-05-14 | 10.078,969806 | +0,04% |
| 2012-05-11 | 10.074,637287 | +0,05% |
| 2012-05-10 | 10.069,911143 | +0,01% |
| 2012-05-09 | 10.068,924285 | -0,01% |
| 2012-05-08 | 10.070,097884 | +0,06% |
| 2012-05-07 | 10.064,320350 | +0,03% |
| 2012-05-04 | 10.061,035926 | -0,03% |
| 2012-05-03 | 10.064,428524 | -0,03% |
| 2012-05-02 | 10.067,029729 | +0,02% |
| 2012-04-27 | 10.064,990715 | +0,13% |
| 2012-04-25 | 10.051,692440 | +0,07% |
| 2012-04-24 | 10.044,678513 | -0,13% |
| 2012-04-23 | 10.057,890525 | – |