Aktuális árfolyam
1,0796
2012-11-08
Eszközérték
22 M
Forint
Hozam (1 év)
+6,39%
Évesített hozam (CAGR)
+4,31%
Maximum ár
1,0796
Minimum ár
0,9524
Volatilitás
6,93%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2012-11-08 | 1,079600 | +0,00% |
| 2012-11-07 | 1,079600 | +0,01% |
| 2012-11-06 | 1,079500 | +0,02% |
| 2012-11-05 | 1,079300 | +0,07% |
| 2012-10-31 | 1,078500 | -0,03% |
| 2012-10-30 | 1,078800 | +0,02% |
| 2012-10-29 | 1,078600 | +0,03% |
| 2012-10-27 | 1,078300 | +0,02% |
| 2012-10-26 | 1,078100 | +0,02% |
| 2012-10-25 | 1,077900 | +0,01% |
| 2012-10-24 | 1,077800 | +0,07% |
| 2012-10-19 | 1,077000 | +0,02% |
| 2012-10-18 | 1,076800 | +0,02% |
| 2012-10-17 | 1,076600 | +0,01% |
| 2012-10-16 | 1,076500 | +0,02% |
| 2012-10-15 | 1,076300 | +0,05% |
| 2012-10-12 | 1,075800 | +0,01% |
| 2012-10-11 | 1,075700 | +0,02% |
| 2012-10-10 | 1,075500 | +0,02% |
| 2012-10-09 | 1,075300 | +0,16% |
| 2012-10-08 | 1,073600 | +0,04% |
| 2012-10-05 | 1,073200 | +0,05% |
| 2012-10-04 | 1,072700 | +0,07% |
| 2012-10-03 | 1,071900 | +0,02% |
| 2012-10-02 | 1,071700 | -0,07% |
| 2012-10-01 | 1,072500 | +0,33% |
| 2012-09-28 | 1,069000 | -0,33% |
| 2012-09-27 | 1,072500 | +0,27% |
| 2012-09-26 | 1,069600 | -0,21% |
| 2012-09-25 | 1,071800 | +0,01% |
| 2012-09-24 | 1,071700 | +0,26% |
| 2012-09-21 | 1,068900 | -0,15% |
| 2012-09-20 | 1,070500 | +0,00% |
| 2012-09-19 | 1,070500 | -0,04% |
| 2012-09-18 | 1,070900 | -0,04% |
| 2012-09-17 | 1,071300 | -0,29% |
| 2012-09-14 | 1,074400 | +0,64% |
| 2012-09-13 | 1,067600 | +0,15% |
| 2012-09-12 | 1,066000 | +0,04% |
| 2012-09-11 | 1,065600 | +0,27% |
| 2012-09-10 | 1,062700 | -0,03% |
| 2012-09-07 | 1,063000 | +0,32% |
| 2012-09-06 | 1,059600 | +0,25% |
| 2012-09-05 | 1,057000 | +0,07% |
| 2012-09-04 | 1,056300 | -0,05% |
| 2012-09-03 | 1,056800 | +0,18% |
| 2012-08-31 | 1,054900 | +0,36% |
| 2012-08-30 | 1,051100 | -0,08% |
| 2012-08-29 | 1,051900 | +0,23% |
| 2012-08-28 | 1,049500 | -0,12% |
| 2012-08-27 | 1,050800 | +0,04% |
| 2012-08-24 | 1,050400 | +0,01% |
| 2012-08-23 | 1,050300 | -0,09% |
| 2012-08-22 | 1,051200 | -0,14% |
| 2012-08-21 | 1,052700 | -0,11% |
| 2012-08-17 | 1,053900 | -0,17% |
| 2012-08-16 | 1,055700 | +0,19% |
| 2012-08-15 | 1,053700 | +0,17% |
| 2012-08-14 | 1,051900 | -0,13% |
| 2012-08-13 | 1,053300 | -0,04% |
| 2012-08-10 | 1,053700 | +0,05% |
| 2012-08-09 | 1,053200 | +0,31% |
| 2012-08-08 | 1,049900 | -0,02% |
| 2012-08-07 | 1,050100 | -0,03% |
| 2012-08-06 | 1,050400 | +0,33% |
| 2012-08-03 | 1,046900 | +0,57% |
| 2012-08-02 | 1,041000 | -0,27% |
| 2012-08-01 | 1,043800 | +0,11% |
| 2012-07-31 | 1,042700 | -0,21% |
| 2012-07-30 | 1,044900 | -0,06% |
| 2012-07-27 | 1,045500 | +0,52% |
| 2012-07-26 | 1,040100 | +0,40% |
| 2012-07-25 | 1,036000 | -0,43% |
| 2012-07-24 | 1,040500 | -0,09% |
| 2012-07-23 | 1,041400 | -0,48% |
| 2012-07-20 | 1,046400 | -0,24% |
| 2012-07-19 | 1,048900 | +0,46% |
| 2012-07-18 | 1,044100 | -0,14% |
| 2012-07-17 | 1,045600 | +0,14% |
| 2012-07-16 | 1,044100 | +0,71% |
| 2012-07-13 | 1,036700 | +0,65% |
| 2012-07-12 | 1,030000 | -0,08% |
| 2012-07-11 | 1,030800 | +0,12% |
| 2012-07-10 | 1,029600 | -0,10% |
| 2012-07-09 | 1,030600 | +0,13% |
| 2012-07-06 | 1,029300 | -0,44% |
| 2012-07-05 | 1,033800 | +0,01% |
| 2012-07-04 | 1,033700 | +0,11% |
| 2012-07-03 | 1,032600 | +0,23% |
| 2012-07-02 | 1,030200 | +0,12% |
| 2012-06-29 | 1,029000 | +0,68% |
| 2012-06-28 | 1,022100 | +0,22% |
| 2012-06-27 | 1,019900 | +0,14% |
| 2012-06-26 | 1,018500 | +0,20% |
| 2012-06-25 | 1,016500 | -0,41% |
| 2012-06-22 | 1,020700 | -0,06% |
| 2012-06-21 | 1,021300 | -0,38% |
| 2012-06-20 | 1,025200 | -0,06% |
| 2012-06-19 | 1,025800 | +0,52% |
| 2012-06-18 | 1,020500 | +0,54% |
| 2012-06-15 | 1,015000 | +0,37% |
| 2012-06-14 | 1,011300 | -0,03% |
| 2012-06-13 | 1,011600 | -0,03% |
| 2012-06-12 | 1,011900 | +0,31% |
| 2012-06-11 | 1,008800 | -0,53% |
| 2012-06-08 | 1,014200 | -0,05% |
| 2012-06-07 | 1,014700 | +0,70% |
| 2012-06-06 | 1,007600 | +0,59% |
| 2012-06-05 | 1,001700 | +0,05% |
| 2012-06-04 | 1,001200 | +0,19% |
| 2012-06-01 | 0,999300 | -0,39% |
| 2012-05-31 | 1,003200 | -0,10% |
| 2012-05-30 | 1,004200 | -0,48% |
| 2012-05-29 | 1,009000 | +0,25% |
| 2012-05-25 | 1,006500 | +0,03% |
| 2012-05-24 | 1,006200 | +0,15% |
| 2012-05-23 | 1,004700 | -0,39% |
| 2012-05-22 | 1,008600 | +0,25% |
| 2012-05-21 | 1,006100 | +0,33% |
| 2012-05-18 | 1,002800 | +0,05% |
| 2012-05-17 | 1,002300 | -0,42% |
| 2012-05-16 | 1,006500 | -0,42% |
| 2012-05-15 | 1,010700 | -0,10% |
| 2012-05-14 | 1,011700 | -0,29% |
| 2012-05-11 | 1,014600 | -0,19% |
| 2012-05-10 | 1,016500 | +0,38% |
| 2012-05-09 | 1,012700 | -0,47% |
| 2012-05-08 | 1,017500 | -0,31% |
| 2012-05-07 | 1,020700 | +0,08% |
| 2012-05-04 | 1,019900 | -0,16% |
| 2012-05-03 | 1,021500 | -0,14% |
| 2012-05-02 | 1,022900 | -0,05% |
| 2012-04-27 | 1,023400 | +0,15% |
| 2012-04-26 | 1,021900 | -0,22% |
| 2012-04-25 | 1,024200 | +2,06% |
| 2012-04-24 | 1,003500 | +0,25% |
| 2012-04-23 | 1,001000 | -0,44% |
| 2012-04-21 | 1,005400 | +0,00% |
| 2012-04-20 | 1,005400 | +0,04% |
| 2012-04-19 | 1,005000 | -0,06% |
| 2012-04-18 | 1,005600 | +0,02% |
| 2012-04-17 | 1,005400 | +0,25% |
| 2012-04-16 | 1,002900 | +0,11% |
| 2012-04-13 | 1,001800 | -0,62% |
| 2012-04-12 | 1,008000 | +0,31% |
| 2012-04-11 | 1,004900 | +0,23% |
| 2012-04-10 | 1,002600 | -0,53% |
| 2012-04-06 | 1,007900 | +0,01% |
| 2012-04-05 | 1,007800 | +0,05% |
| 2012-04-04 | 1,007300 | -0,36% |
| 2012-04-03 | 1,010900 | -0,08% |
| 2012-04-02 | 1,011700 | +0,28% |
| 2012-03-30 | 1,008900 | +0,15% |
| 2012-03-29 | 1,007400 | -0,20% |
| 2012-03-28 | 1,009400 | -0,33% |
| 2012-03-27 | 1,012700 | -0,23% |
| 2012-03-26 | 1,015000 | +0,15% |
| 2012-03-23 | 1,013500 | -0,06% |
| 2012-03-22 | 1,014100 | -0,19% |
| 2012-03-21 | 1,016000 | -0,23% |
| 2012-03-20 | 1,018300 | -0,24% |
| 2012-03-19 | 1,020800 | -0,13% |
| 2012-03-14 | 1,022100 | +0,11% |
| 2012-03-13 | 1,021000 | +0,55% |
| 2012-03-12 | 1,015400 | +0,01% |
| 2012-03-09 | 1,015300 | +0,17% |
| 2012-03-08 | 1,013600 | +0,32% |
| 2012-03-07 | 1,010400 | +0,11% |
| 2012-03-06 | 1,009300 | -0,66% |
| 2012-03-05 | 1,016000 | -0,22% |
| 2012-03-02 | 1,018200 | -0,14% |
| 2012-03-01 | 1,019600 | +0,55% |
| 2012-02-29 | 1,014000 | +0,22% |
| 2012-02-28 | 1,011800 | +0,30% |
| 2012-02-27 | 1,008800 | -0,27% |
| 2012-02-24 | 1,011500 | +0,43% |
| 2012-02-23 | 1,007200 | -0,10% |
| 2012-02-22 | 1,008200 | -0,60% |
| 2012-02-21 | 1,014300 | -0,37% |
| 2012-02-20 | 1,018100 | +0,08% |
| 2012-02-17 | 1,017300 | +0,09% |
| 2012-02-16 | 1,016400 | +0,02% |
| 2012-02-15 | 1,016200 | +0,72% |
| 2012-02-14 | 1,008900 | -0,41% |
| 2012-02-13 | 1,013100 | +0,68% |
| 2012-02-10 | 1,006300 | -0,77% |
| 2012-02-09 | 1,014100 | -0,28% |
| 2012-02-08 | 1,016900 | +0,24% |
| 2012-02-07 | 1,014500 | -0,17% |
| 2012-02-06 | 1,016200 | +0,47% |
| 2012-02-03 | 1,011400 | +0,35% |
| 2012-02-02 | 1,007900 | +0,37% |
| 2012-02-01 | 1,004200 | +0,61% |
| 2012-01-31 | 0,998100 | -0,21% |
| 2012-01-30 | 1,000200 | -0,39% |
| 2012-01-27 | 1,004100 | +0,14% |
| 2012-01-26 | 1,002700 | +0,08% |
| 2012-01-25 | 1,001900 | +0,52% |
| 2012-01-24 | 0,996700 | -0,12% |
| 2012-01-23 | 0,997900 | +0,17% |
| 2012-01-20 | 0,996200 | +0,22% |
| 2012-01-19 | 0,994000 | +0,46% |
| 2012-01-18 | 0,989400 | +0,70% |
| 2012-01-17 | 0,982500 | +0,08% |
| 2012-01-16 | 0,981700 | +0,07% |
| 2012-01-13 | 0,981000 | -0,46% |
| 2012-01-12 | 0,985500 | +0,65% |
| 2012-01-11 | 0,979100 | +0,09% |
| 2012-01-10 | 0,978200 | +0,45% |
| 2012-01-09 | 0,973800 | +0,78% |
| 2012-01-06 | 0,966300 | +0,77% |
| 2012-01-05 | 0,958900 | -0,26% |
| 2012-01-04 | 0,961400 | -0,58% |
| 2012-01-03 | 0,967000 | -0,50% |
| 2012-01-02 | 0,971900 | +0,03% |
| 2011-12-30 | 0,971600 | +0,03% |
| 2011-12-29 | 0,971300 | -0,18% |
| 2011-12-28 | 0,973100 | -0,54% |
| 2011-12-27 | 0,978400 | -0,03% |
| 2011-12-23 | 0,978700 | +0,18% |
| 2011-12-22 | 0,976900 | -0,36% |
| 2011-12-21 | 0,980400 | +0,02% |
| 2011-12-20 | 0,980200 | +0,57% |
| 2011-12-19 | 0,974600 | +0,16% |
| 2011-12-16 | 0,973000 | -0,35% |
| 2011-12-15 | 0,976400 | +0,41% |
| 2011-12-14 | 0,972400 | -0,41% |
| 2011-12-13 | 0,976400 | -0,17% |
| 2011-12-12 | 0,978100 | -0,67% |
| 2011-12-09 | 0,984700 | +0,57% |
| 2011-12-08 | 0,979100 | -0,90% |
| 2011-12-07 | 0,988000 | -0,16% |
| 2011-12-06 | 0,989600 | -0,50% |
| 2011-12-05 | 0,994600 | +0,69% |
| 2011-12-02 | 0,987800 | +0,68% |
| 2011-12-01 | 0,981100 | -0,40% |
| 2011-11-30 | 0,985000 | +2,30% |
| 2011-11-29 | 0,962900 | -0,37% |
| 2011-11-28 | 0,966500 | +1,48% |
| 2011-11-25 | 0,952400 | -1,52% |
| 2011-11-24 | 0,967100 | -0,40% |
| 2011-11-23 | 0,971000 | -0,70% |
| 2011-11-22 | 0,977800 | +0,07% |
| 2011-11-21 | 0,977100 | -0,77% |
| 2011-11-18 | 0,984700 | +0,40% |
| 2011-11-17 | 0,980800 | +0,05% |
| 2011-11-16 | 0,980300 | -0,39% |
| 2011-11-15 | 0,984100 | +0,35% |
| 2011-11-14 | 0,980700 | -1,21% |
| 2011-11-11 | 0,992700 | +0,71% |
| 2011-11-10 | 0,985700 | +0,09% |
| 2011-11-09 | 0,984800 | -0,99% |
| 2011-11-08 | 0,994600 | +0,27% |
| 2011-11-07 | 0,991900 | +0,23% |
| 2011-11-05 | 0,989600 | +0,01% |
| 2011-11-04 | 0,989500 | -0,06% |
| 2011-11-03 | 0,990100 | -0,20% |
| 2011-11-02 | 0,992100 | -1,01% |
| 2011-10-28 | 1,002200 | -0,22% |
| 2011-10-27 | 1,004400 | +0,69% |
| 2011-10-26 | 0,997500 | +0,03% |
| 2011-10-25 | 0,997200 | -0,07% |
| 2011-10-24 | 0,997900 | +0,56% |
| 2011-10-21 | 0,992300 | +0,55% |
| 2011-10-20 | 0,986900 | -0,38% |
| 2011-10-19 | 0,990700 | -0,22% |
| 2011-10-18 | 0,992900 | +0,47% |
| 2011-10-17 | 0,988300 | -0,32% |
| 2011-10-14 | 0,991500 | +0,36% |
| 2011-10-13 | 0,987900 | -0,18% |
| 2011-10-12 | 0,989700 | +0,45% |
| 2011-10-11 | 0,985300 | +0,16% |
| 2011-10-10 | 0,983700 | +0,96% |
| 2011-10-07 | 0,974300 | -0,10% |
| 2011-10-06 | 0,975300 | +0,60% |
| 2011-10-05 | 0,969500 | +1,24% |
| 2011-10-04 | 0,957600 | +0,00% |
| 2011-10-03 | 0,957600 | -0,49% |
| 2011-09-30 | 0,962300 | -0,67% |
| 2011-09-29 | 0,968800 | -0,04% |
| 2011-09-28 | 0,969200 | -0,52% |
| 2011-09-27 | 0,974300 | +1,38% |
| 2011-09-26 | 0,961000 | +0,62% |
| 2011-09-23 | 0,955100 | -0,54% |
| 2011-09-22 | 0,960300 | -1,22% |
| 2011-09-21 | 0,972200 | -0,77% |
| 2011-09-20 | 0,979700 | -0,15% |
| 2011-09-19 | 0,981200 | -0,64% |
| 2011-09-16 | 0,987500 | +0,02% |
| 2011-09-15 | 0,987300 | +0,54% |
| 2011-09-14 | 0,982000 | -0,22% |
| 2011-09-13 | 0,984200 | +0,28% |
| 2011-09-12 | 0,981500 | -1,53% |
| 2011-09-08 | 0,996800 | -0,26% |
| 2011-09-07 | 0,999400 | +1,13% |
| 2011-09-06 | 0,988200 | +0,25% |
| 2011-09-05 | 0,985700 | -0,21% |
| 2011-09-02 | 0,987800 | -0,29% |
| 2011-09-01 | 0,990700 | +0,08% |
| 2011-08-31 | 0,989900 | +0,43% |
| 2011-08-30 | 0,985700 | -0,03% |
| 2011-08-29 | 0,986000 | +0,75% |
| 2011-08-26 | 0,978700 | +0,03% |
| 2011-08-25 | 0,978400 | -0,57% |
| 2011-08-24 | 0,984000 | -0,06% |
| 2011-08-23 | 0,984600 | +0,32% |
| 2011-08-22 | 0,981500 | +0,20% |
| 2011-08-19 | 0,979500 | -0,55% |
| 2011-08-18 | 0,984900 | -0,28% |
| 2011-08-17 | 0,987700 | +0,73% |
| 2011-08-16 | 0,980500 | -0,15% |
| 2011-08-15 | 0,982000 | +0,58% |
| 2011-08-12 | 0,976300 | +0,61% |
| 2011-08-11 | 0,970400 | +0,98% |
| 2011-08-10 | 0,961000 | -0,97% |
| 2011-08-09 | 0,970400 | +0,35% |
| 2011-08-08 | 0,967000 | -1,05% |
| 2011-08-05 | 0,977300 | -1,02% |
| 2011-08-04 | 0,987400 | -0,99% |
| 2011-08-03 | 0,997300 | -0,36% |
| 2011-08-02 | 1,000900 | -0,36% |
| 2011-08-01 | 1,004500 | -0,43% |
| 2011-07-29 | 1,008800 | +0,20% |
| 2011-07-28 | 1,006800 | -0,05% |
| 2011-07-27 | 1,007300 | -0,40% |
| 2011-07-26 | 1,011300 | -0,20% |
| 2011-07-25 | 1,013300 | +0,01% |
| 2011-07-22 | 1,013200 | -0,14% |
| 2011-07-21 | 1,014600 | +0,32% |
| 2011-07-20 | 1,011400 | +0,10% |
| 2011-07-19 | 1,010400 | +0,23% |
| 2011-07-18 | 1,008100 | -0,45% |
| 2011-07-15 | 1,012700 | +0,26% |
| 2011-07-14 | 1,010100 | -0,26% |
| 2011-07-13 | 1,012700 | +0,32% |
| 2011-07-12 | 1,009500 | -0,06% |
| 2011-07-11 | 1,010100 | -0,37% |
| 2011-07-08 | 1,013900 | -0,24% |
| 2011-07-07 | 1,016300 | +0,32% |
| 2011-07-06 | 1,013100 | -0,08% |
| 2011-07-05 | 1,013900 | -0,01% |
| 2011-07-04 | 1,014000 | -0,03% |
| 2011-07-01 | 1,014300 | +0,10% |
| 2011-06-30 | 1,013300 | -0,02% |
| 2011-06-29 | 1,013500 | +0,25% |
| 2011-06-28 | 1,011000 | +0,22% |
| 2011-06-27 | 1,008800 | +0,21% |
| 2011-06-24 | 1,006700 | +0,06% |
| 2011-06-23 | 1,006100 | -0,55% |
| 2011-06-22 | 1,011700 | -0,02% |
| 2011-06-21 | 1,011900 | +0,12% |
| 2011-06-20 | 1,010700 | -0,16% |
| 2011-06-17 | 1,012300 | +0,18% |
| 2011-06-16 | 1,010500 | -0,27% |
| 2011-06-15 | 1,013200 | -0,28% |
| 2011-06-14 | 1,016000 | +0,34% |
| 2011-06-10 | 1,012600 | -0,27% |
| 2011-06-09 | 1,015300 | +0,16% |
| 2011-06-08 | 1,013700 | +0,02% |
| 2011-06-07 | 1,013500 | +0,24% |
| 2011-06-06 | 1,011100 | -0,24% |
| 2011-06-03 | 1,013500 | -0,20% |
| 2011-06-02 | 1,015500 | +0,01% |
| 2011-06-01 | 1,015400 | -0,27% |
| 2011-05-31 | 1,018200 | +0,41% |
| 2011-05-30 | 1,014000 | -0,13% |
| 2011-05-27 | 1,015300 | -0,08% |
| 2011-05-26 | 1,016100 | +0,01% |
| 2011-05-25 | 1,016000 | -0,10% |
| 2011-05-24 | 1,017000 | +0,22% |
| 2011-05-23 | 1,014800 | – |