Aktuális árfolyam
13.244,8789
2013-06-17
Eszközérték
1.888 M
Forint
Hozam (1 év)
+15,51%
Évesített hozam (CAGR)
+13,35%
Maximum ár
13.511,6242
Minimum ár
11.083,0075
Volatilitás
6,11%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2013-06-17 | 13.244,878899 | -0,29% |
| 2013-06-14 | 13.282,966013 | -0,09% |
| 2013-06-13 | 13.294,331932 | +0,00% |
| 2013-06-12 | 13.293,721398 | +0,89% |
| 2013-06-11 | 13.176,331062 | +0,26% |
| 2013-06-10 | 13.142,772954 | -0,24% |
| 2013-06-07 | 13.173,847003 | -0,74% |
| 2013-06-06 | 13.272,040217 | +0,38% |
| 2013-06-05 | 13.221,509571 | -0,45% |
| 2013-06-04 | 13.281,780782 | +0,14% |
| 2013-06-03 | 13.263,597775 | -0,39% |
| 2013-05-31 | 13.315,658036 | -0,38% |
| 2013-05-30 | 13.366,943885 | +0,45% |
| 2013-05-29 | 13.307,459231 | -0,61% |
| 2013-05-28 | 13.389,678520 | -0,20% |
| 2013-05-27 | 13.416,018233 | -0,71% |
| 2013-05-24 | 13.511,624229 | +0,48% |
| 2013-05-23 | 13.447,196926 | +0,15% |
| 2013-05-22 | 13.426,593641 | +0,44% |
| 2013-05-21 | 13.367,134226 | -0,01% |
| 2013-05-17 | 13.368,385970 | +1,01% |
| 2013-05-16 | 13.234,949825 | +0,28% |
| 2013-05-15 | 13.198,377890 | +0,44% |
| 2013-05-14 | 13.141,036666 | +0,21% |
| 2013-05-13 | 13.113,385542 | -0,31% |
| 2013-05-10 | 13.154,360275 | -0,02% |
| 2013-05-09 | 13.156,725789 | +0,49% |
| 2013-05-08 | 13.092,324920 | -0,03% |
| 2013-05-07 | 13.096,671486 | +0,16% |
| 2013-05-06 | 13.075,115452 | +0,24% |
| 2013-05-03 | 13.044,319260 | -0,73% |
| 2013-05-02 | 13.140,350209 | +0,22% |
| 2013-04-30 | 13.110,918592 | +0,07% |
| 2013-04-29 | 13.102,321745 | -0,05% |
| 2013-04-26 | 13.109,403699 | +0,37% |
| 2013-04-25 | 13.060,890730 | +0,10% |
| 2013-04-24 | 13.048,166632 | -0,14% |
| 2013-04-23 | 13.066,471444 | -0,12% |
| 2013-04-22 | 13.081,787154 | -0,15% |
| 2013-04-19 | 13.101,822724 | 0,00% |
| 2013-04-18 | 13.102,188271 | -0,79% |
| 2013-04-17 | 13.206,228592 | -0,04% |
| 2013-04-16 | 13.211,531915 | +0,03% |
| 2013-04-15 | 13.206,921290 | +0,23% |
| 2013-04-12 | 13.177,116340 | +0,14% |
| 2013-04-11 | 13.158,542974 | -0,19% |
| 2013-04-10 | 13.183,841548 | +0,51% |
| 2013-04-09 | 13.117,406805 | +0,04% |
| 2013-04-08 | 13.112,788278 | +0,17% |
| 2013-04-05 | 13.090,944107 | -0,02% |
| 2013-04-04 | 13.093,224291 | +0,07% |
| 2013-04-03 | 13.083,615307 | -0,31% |
| 2013-04-02 | 13.123,863662 | -0,12% |
| 2013-03-29 | 13.139,266232 | +0,23% |
| 2013-03-28 | 13.108,700889 | -0,20% |
| 2013-03-27 | 13.134,989854 | +0,11% |
| 2013-03-26 | 13.120,372674 | +0,10% |
| 2013-03-25 | 13.106,762569 | -0,02% |
| 2013-03-22 | 13.109,820784 | +0,13% |
| 2013-03-21 | 13.093,217257 | +0,56% |
| 2013-03-20 | 13.019,753194 | +0,13% |
| 2013-03-19 | 13.003,142276 | +0,11% |
| 2013-03-18 | 12.989,498001 | +0,25% |
| 2013-03-14 | 12.956,993482 | -0,17% |
| 2013-03-13 | 12.979,057628 | +0,27% |
| 2013-03-12 | 12.944,234895 | +0,31% |
| 2013-03-11 | 12.904,726422 | +0,04% |
| 2013-03-08 | 12.900,038141 | +0,47% |
| 2013-03-07 | 12.840,100607 | +0,09% |
| 2013-03-06 | 12.828,856838 | +0,17% |
| 2013-03-05 | 12.806,912905 | +0,16% |
| 2013-03-04 | 12.785,969191 | +0,42% |
| 2013-03-01 | 12.732,142211 | +0,23% |
| 2013-02-28 | 12.703,173710 | -0,28% |
| 2013-02-27 | 12.739,333650 | +0,34% |
| 2013-02-26 | 12.696,337602 | +0,17% |
| 2013-02-25 | 12.675,382294 | -0,14% |
| 2013-02-22 | 12.692,654151 | +0,13% |
| 2013-02-21 | 12.676,707476 | +0,21% |
| 2013-02-20 | 12.650,738583 | +0,26% |
| 2013-02-19 | 12.617,752946 | +0,02% |
| 2013-02-18 | 12.614,827319 | +0,03% |
| 2013-02-15 | 12.611,362555 | -0,75% |
| 2013-02-14 | 12.706,904834 | -0,13% |
| 2013-02-13 | 12.723,072902 | +0,02% |
| 2013-02-12 | 12.721,155263 | -0,65% |
| 2013-02-11 | 12.804,648549 | +0,23% |
| 2013-02-08 | 12.775,799849 | +0,16% |
| 2013-02-07 | 12.755,358733 | +0,22% |
| 2013-02-06 | 12.727,336907 | +0,32% |
| 2013-02-05 | 12.686,258938 | +0,17% |
| 2013-02-04 | 12.664,256291 | -0,01% |
| 2013-02-01 | 12.665,520664 | -0,06% |
| 2013-01-31 | 12.673,548906 | +0,12% |
| 2013-01-30 | 12.658,573876 | +0,73% |
| 2013-01-29 | 12.567,286714 | +0,63% |
| 2013-01-28 | 12.488,045339 | +0,07% |
| 2013-01-25 | 12.479,217040 | -0,04% |
| 2013-01-24 | 12.483,929945 | +0,07% |
| 2013-01-23 | 12.474,587142 | +0,28% |
| 2013-01-22 | 12.439,140012 | +0,65% |
| 2013-01-21 | 12.359,079760 | +0,60% |
| 2013-01-18 | 12.285,894166 | -0,14% |
| 2013-01-17 | 12.302,632289 | +0,09% |
| 2013-01-16 | 12.291,279191 | +0,13% |
| 2013-01-15 | 12.274,909097 | +0,10% |
| 2013-01-14 | 12.262,551189 | +0,33% |
| 2013-01-11 | 12.222,462479 | -0,01% |
| 2013-01-10 | 12.224,148123 | -0,19% |
| 2013-01-09 | 12.246,902791 | +0,02% |
| 2013-01-08 | 12.244,576593 | +0,01% |
| 2013-01-07 | 12.243,253569 | +0,26% |
| 2013-01-04 | 12.211,189127 | +0,90% |
| 2013-01-03 | 12.102,513175 | -0,06% |
| 2013-01-02 | 12.110,212338 | -0,17% |
| 2012-12-28 | 12.130,612978 | -0,24% |
| 2012-12-27 | 12.160,383694 | -0,03% |
| 2012-12-21 | 12.163,456332 | -0,03% |
| 2012-12-20 | 12.166,671449 | +0,18% |
| 2012-12-19 | 12.145,293493 | +1,19% |
| 2012-12-18 | 12.002,574625 | -0,94% |
| 2012-12-17 | 12.115,891748 | +0,03% |
| 2012-12-15 | 12.112,737204 | +0,19% |
| 2012-12-14 | 12.090,104883 | +0,16% |
| 2012-12-13 | 12.070,479243 | -0,03% |
| 2012-12-12 | 12.073,912815 | +0,14% |
| 2012-12-11 | 12.057,294216 | +0,17% |
| 2012-12-10 | 12.036,664291 | +0,40% |
| 2012-12-07 | 11.988,731408 | +0,01% |
| 2012-12-06 | 11.987,147725 | -0,09% |
| 2012-12-05 | 11.997,593944 | -0,04% |
| 2012-12-04 | 12.002,025715 | +0,03% |
| 2012-12-03 | 11.998,437769 | +0,03% |
| 2012-12-01 | 11.995,271327 | +0,38% |
| 2012-11-30 | 11.949,578144 | -0,47% |
| 2012-11-29 | 12.006,134997 | +0,58% |
| 2012-11-28 | 11.936,380101 | -0,42% |
| 2012-11-27 | 11.986,921303 | +0,37% |
| 2012-11-26 | 11.943,230368 | +0,14% |
| 2012-11-23 | 11.926,433794 | +0,19% |
| 2012-11-22 | 11.903,792204 | +0,13% |
| 2012-11-21 | 11.888,166922 | +0,50% |
| 2012-11-20 | 11.829,433435 | +0,17% |
| 2012-11-19 | 11.809,794311 | -0,54% |
| 2012-11-16 | 11.874,187880 | +0,06% |
| 2012-11-15 | 11.867,583591 | +0,10% |
| 2012-11-14 | 11.855,966476 | -0,15% |
| 2012-11-13 | 11.873,421208 | -0,09% |
| 2012-11-12 | 11.884,609308 | +0,03% |
| 2012-11-10 | 11.881,427900 | -0,52% |
| 2012-11-09 | 11.943,861616 | -0,21% |
| 2012-11-08 | 11.969,519585 | +0,17% |
| 2012-11-07 | 11.948,950780 | -0,07% |
| 2012-11-06 | 11.957,354823 | +0,23% |
| 2012-11-05 | 11.929,763673 | +0,05% |
| 2012-10-31 | 11.923,808725 | +0,09% |
| 2012-10-30 | 11.913,225124 | -0,11% |
| 2012-10-29 | 11.926,622002 | +0,03% |
| 2012-10-27 | 11.923,440758 | -0,04% |
| 2012-10-26 | 11.927,845321 | -0,05% |
| 2012-10-25 | 11.934,248550 | -1,11% |
| 2012-10-24 | 12.068,550890 | +0,07% |
| 2012-10-19 | 12.060,633951 | +0,10% |
| 2012-10-18 | 12.048,059193 | +0,30% |
| 2012-10-17 | 12.011,502775 | +0,19% |
| 2012-10-16 | 11.988,933397 | +0,16% |
| 2012-10-15 | 11.970,359693 | -0,03% |
| 2012-10-12 | 11.973,589453 | -0,02% |
| 2012-10-11 | 11.975,998384 | -0,04% |
| 2012-10-10 | 11.980,405876 | +0,04% |
| 2012-10-09 | 11.975,820730 | +0,31% |
| 2012-10-08 | 11.939,072143 | -0,68% |
| 2012-10-05 | 12.020,216732 | +0,80% |
| 2012-10-04 | 11.924,735428 | -0,20% |
| 2012-10-03 | 11.948,902613 | +0,42% |
| 2012-10-02 | 11.899,383941 | -0,54% |
| 2012-10-01 | 11.963,695800 | +0,06% |
| 2012-09-28 | 11.955,934979 | -0,29% |
| 2012-09-27 | 11.990,291116 | +0,22% |
| 2012-09-26 | 11.963,738379 | -0,23% |
| 2012-09-25 | 11.991,105207 | +0,02% |
| 2012-09-24 | 11.988,517387 | -0,17% |
| 2012-09-21 | 12.008,709214 | +0,26% |
| 2012-09-20 | 11.977,170403 | +0,51% |
| 2012-09-19 | 11.916,666852 | +1,10% |
| 2012-09-18 | 11.787,266766 | -0,50% |
| 2012-09-17 | 11.846,278081 | +0,14% |
| 2012-09-14 | 11.830,006739 | +0,02% |
| 2012-09-13 | 11.827,301589 | -0,01% |
| 2012-09-12 | 11.828,674699 | +0,26% |
| 2012-09-11 | 11.798,440426 | +0,24% |
| 2012-09-10 | 11.770,243784 | +0,50% |
| 2012-09-07 | 11.711,133207 | +0,08% |
| 2012-09-06 | 11.702,304341 | -0,09% |
| 2012-09-05 | 11.712,847321 | +0,06% |
| 2012-09-04 | 11.706,057742 | +0,18% |
| 2012-09-03 | 11.684,993486 | -0,34% |
| 2012-08-31 | 11.724,780601 | +0,21% |
| 2012-08-30 | 11.700,657670 | -0,19% |
| 2012-08-29 | 11.722,415262 | +0,14% |
| 2012-08-28 | 11.706,448976 | +0,17% |
| 2012-08-27 | 11.686,403476 | -0,11% |
| 2012-08-24 | 11.699,676145 | -0,42% |
| 2012-08-23 | 11.748,962783 | +0,10% |
| 2012-08-22 | 11.736,973415 | +0,27% |
| 2012-08-21 | 11.705,719209 | +0,31% |
| 2012-08-17 | 11.669,379473 | -0,19% |
| 2012-08-16 | 11.691,131423 | +0,06% |
| 2012-08-15 | 11.684,340845 | -0,07% |
| 2012-08-14 | 11.692,841150 | +0,23% |
| 2012-08-13 | 11.665,662355 | 0,00% |
| 2012-08-10 | 11.665,675051 | -0,21% |
| 2012-08-09 | 11.690,485083 | -0,07% |
| 2012-08-08 | 11.698,985753 | +0,15% |
| 2012-08-07 | 11.680,982040 | +0,29% |
| 2012-08-06 | 11.647,686154 | -0,31% |
| 2012-08-03 | 11.684,398836 | -0,04% |
| 2012-08-02 | 11.688,821521 | +0,07% |
| 2012-08-01 | 11.681,011440 | +0,22% |
| 2012-07-31 | 11.654,851474 | +0,43% |
| 2012-07-30 | 11.605,080792 | +0,99% |
| 2012-07-27 | 11.490,928175 | -0,20% |
| 2012-07-26 | 11.513,613045 | -0,04% |
| 2012-07-25 | 11.518,013852 | -1,04% |
| 2012-07-24 | 11.639,393391 | -0,46% |
| 2012-07-23 | 11.692,626666 | +0,72% |
| 2012-07-20 | 11.609,214633 | +0,10% |
| 2012-07-19 | 11.597,345364 | -0,04% |
| 2012-07-18 | 11.601,750737 | -0,06% |
| 2012-07-17 | 11.608,190739 | +0,70% |
| 2012-07-16 | 11.527,151621 | -0,18% |
| 2012-07-13 | 11.548,496579 | -0,55% |
| 2012-07-12 | 11.612,914424 | +0,36% |
| 2012-07-11 | 11.571,546503 | -0,13% |
| 2012-07-10 | 11.587,139800 | -0,35% |
| 2012-07-09 | 11.627,818277 | +0,23% |
| 2012-07-06 | 11.601,378676 | -0,01% |
| 2012-07-05 | 11.602,021208 | +0,33% |
| 2012-07-04 | 11.563,771245 | +0,34% |
| 2012-07-03 | 11.524,101567 | +0,75% |
| 2012-07-02 | 11.438,184951 | -0,13% |
| 2012-06-29 | 11.453,185123 | +0,37% |
| 2012-06-28 | 11.410,562395 | +0,22% |
| 2012-06-27 | 11.385,584839 | -0,16% |
| 2012-06-26 | 11.403,712137 | +0,03% |
| 2012-06-25 | 11.399,983343 | -0,01% |
| 2012-06-22 | 11.400,929494 | -0,25% |
| 2012-06-21 | 11.429,555102 | +0,35% |
| 2012-06-20 | 11.389,428868 | +1,57% |
| 2012-06-19 | 11.213,815964 | -0,85% |
| 2012-06-18 | 11.309,890389 | +0,14% |
| 2012-06-15 | 11.293,574898 | +0,32% |
| 2012-06-14 | 11.257,177040 | 0,00% |
| 2012-06-13 | 11.257,464866 | +0,12% |
| 2012-06-12 | 11.243,834023 | -0,29% |
| 2012-06-11 | 11.276,333435 | +0,52% |
| 2012-06-08 | 11.217,654200 | +0,91% |
| 2012-06-07 | 11.117,036018 | +0,31% |
| 2012-06-06 | 11.083,007502 | -0,45% |
| 2012-06-05 | 11.132,725347 | -1,44% |
| 2012-06-04 | 11.294,816499 | +0,02% |
| 2012-06-01 | 11.292,257775 | -0,44% |
| 2012-05-31 | 11.341,893183 | +0,52% |
| 2012-05-30 | 11.282,756433 | -0,29% |
| 2012-05-29 | 11.315,269340 | +0,51% |
| 2012-05-25 | 11.257,984655 | -0,88% |
| 2012-05-24 | 11.357,976945 | +0,74% |
| 2012-05-23 | 11.274,524380 | +0,05% |
| 2012-05-22 | 11.268,765431 | -0,89% |
| 2012-05-21 | 11.369,739200 | -0,17% |
| 2012-05-18 | 11.388,728219 | -0,25% |
| 2012-05-17 | 11.417,031296 | +0,03% |
| 2012-05-16 | 11.413,298293 | -0,48% |
| 2012-05-15 | 11.468,849809 | -0,17% |
| 2012-05-14 | 11.488,230513 | +0,10% |
| 2012-05-11 | 11.477,041596 | -0,04% |
| 2012-05-10 | 11.481,350376 | -0,90% |
| 2012-05-09 | 11.585,137116 | +0,07% |
| 2012-05-08 | 11.577,498284 | -0,40% |
| 2012-05-07 | 11.624,543096 | +0,17% |
| 2012-05-04 | 11.605,274171 | +0,28% |
| 2012-05-03 | 11.572,541612 | +0,71% |
| 2012-05-02 | 11.490,776200 | +0,32% |
| 2012-04-27 | 11.454,118033 | +0,44% |
| 2012-04-26 | 11.404,370088 | +0,39% |
| 2012-04-25 | 11.360,622969 | -0,95% |
| 2012-04-24 | 11.469,960681 | +0,03% |
| 2012-04-23 | 11.466,239834 | – |