Aktuális árfolyam
12.952,2869
2012-11-08
Eszközérték
883 M
Forint
Hozam (1 év)
+26,27%
Évesített hozam (CAGR)
+17,25%
Maximum ár
13.437,9193
Minimum ár
10.257,4629
Volatilitás
13,25%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2012-11-08 | 12.952,286863 | +0,33% |
| 2012-11-07 | 12.909,854544 | +0,07% |
| 2012-11-06 | 12.900,514669 | -0,06% |
| 2012-11-05 | 12.908,074195 | +0,10% |
| 2012-10-31 | 12.894,920671 | -0,04% |
| 2012-10-30 | 12.900,488265 | +0,05% |
| 2012-10-29 | 12.894,053732 | +0,19% |
| 2012-10-27 | 12.869,191017 | -0,24% |
| 2012-10-26 | 12.900,758625 | +0,25% |
| 2012-10-25 | 12.868,568239 | -1,11% |
| 2012-10-24 | 13.013,127134 | -0,53% |
| 2012-10-19 | 13.082,973552 | -0,54% |
| 2012-10-18 | 13.153,541102 | +0,36% |
| 2012-10-17 | 13.106,108652 | +0,01% |
| 2012-10-16 | 13.104,676216 | -1,51% |
| 2012-10-15 | 13.305,239438 | -0,16% |
| 2012-10-12 | 13.325,946400 | +0,41% |
| 2012-10-11 | 13.271,513965 | -0,54% |
| 2012-10-10 | 13.343,081529 | +0,39% |
| 2012-10-09 | 13.290,649064 | -1,04% |
| 2012-10-08 | 13.430,212301 | -0,06% |
| 2012-10-05 | 13.437,919263 | +0,72% |
| 2012-10-04 | 13.342,486813 | -0,14% |
| 2012-10-03 | 13.361,054377 | +0,70% |
| 2012-10-02 | 13.267,714370 | -0,43% |
| 2012-10-01 | 13.325,277577 | +0,90% |
| 2012-09-28 | 13.206,984539 | +0,74% |
| 2012-09-27 | 13.109,552089 | -0,93% |
| 2012-09-26 | 13.233,119536 | +0,56% |
| 2012-09-25 | 13.159,686983 | -0,74% |
| 2012-09-24 | 13.257,249912 | +0,56% |
| 2012-09-21 | 13.182,956786 | -0,29% |
| 2012-09-20 | 13.221,524233 | +0,77% |
| 2012-09-19 | 13.120,091680 | -0,49% |
| 2012-09-18 | 13.184,659142 | +0,25% |
| 2012-09-17 | 13.152,222041 | +1,67% |
| 2012-09-14 | 12.935,928944 | -0,27% |
| 2012-09-13 | 12.970,496377 | +0,65% |
| 2012-09-12 | 12.887,063824 | +0,04% |
| 2012-09-11 | 12.881,631271 | +1,72% |
| 2012-09-10 | 12.663,194200 | -0,42% |
| 2012-09-07 | 12.716,901088 | +0,92% |
| 2012-09-06 | 12.600,468521 | -0,28% |
| 2012-09-05 | 12.636,035983 | +0,28% |
| 2012-09-04 | 12.600,695858 | +1,71% |
| 2012-09-03 | 12.389,258757 | +0,04% |
| 2012-08-31 | 12.383,965646 | -0,14% |
| 2012-08-30 | 12.401,533093 | -0,11% |
| 2012-08-29 | 12.415,100437 | -0,13% |
| 2012-08-28 | 12.430,667781 | +0,21% |
| 2012-08-27 | 12.405,230403 | +0,52% |
| 2012-08-24 | 12.340,937174 | +0,88% |
| 2012-08-23 | 12.233,504533 | +0,78% |
| 2012-08-22 | 12.139,071877 | +0,83% |
| 2012-08-21 | 12.038,632107 | +0,80% |
| 2012-08-17 | 11.942,908599 | +0,49% |
| 2012-08-16 | 11.884,475958 | -1,04% |
| 2012-08-15 | 12.009,043302 | -0,43% |
| 2012-08-14 | 12.060,610661 | +0,64% |
| 2012-08-13 | 11.984,173268 | -0,06% |
| 2012-08-10 | 11.990,880039 | +0,30% |
| 2012-08-09 | 11.955,447398 | -0,39% |
| 2012-08-08 | 12.002,014727 | +0,46% |
| 2012-08-07 | 11.946,582072 | +0,94% |
| 2012-08-06 | 11.835,144693 | -0,38% |
| 2012-08-03 | 11.880,851479 | -0,30% |
| 2012-08-02 | 11.916,511236 | -0,95% |
| 2012-08-01 | 12.031,078581 | +0,60% |
| 2012-07-31 | 11.959,645910 | -0,47% |
| 2012-07-30 | 12.016,208502 | +0,36% |
| 2012-07-27 | 11.972,915302 | +1,02% |
| 2012-07-26 | 11.852,482647 | +1,55% |
| 2012-07-25 | 11.671,049991 | +0,62% |
| 2012-07-24 | 11.599,617336 | -0,57% |
| 2012-07-23 | 11.666,179927 | -0,65% |
| 2012-07-20 | 11.742,886713 | +0,78% |
| 2012-07-19 | 11.652,454057 | -0,89% |
| 2012-07-18 | 11.757,021402 | +0,69% |
| 2012-07-17 | 11.676,588746 | -0,26% |
| 2012-07-16 | 11.707,151323 | +1,61% |
| 2012-07-13 | 11.521,858109 | -0,90% |
| 2012-07-12 | 11.626,425468 | -1,02% |
| 2012-07-11 | 11.745,992812 | +0,46% |
| 2012-07-10 | 11.692,560157 | -0,70% |
| 2012-07-09 | 11.775,122763 | -0,60% |
| 2012-07-06 | 11.845,829519 | -0,22% |
| 2012-07-05 | 11.872,396864 | -0,14% |
| 2012-07-04 | 11.888,964238 | +1,63% |
| 2012-07-03 | 11.698,621047 | +0,08% |
| 2012-07-02 | 11.689,183638 | +1,36% |
| 2012-06-29 | 11.531,890410 | 0,00% |
| 2012-06-28 | 11.532,457739 | -0,71% |
| 2012-06-27 | 11.615,025084 | +0,62% |
| 2012-06-26 | 11.543,592443 | +0,06% |
| 2012-06-25 | 11.536,155034 | -1,58% |
| 2012-06-22 | 11.720,861791 | -0,09% |
| 2012-06-21 | 11.731,429135 | -1,47% |
| 2012-06-20 | 11.906,996465 | +0,86% |
| 2012-06-19 | 11.805,563824 | -0,04% |
| 2012-06-18 | 11.810,126416 | +0,16% |
| 2012-06-15 | 11.790,833187 | +0,43% |
| 2012-06-14 | 11.740,400531 | +1,12% |
| 2012-06-13 | 11.609,967875 | -0,09% |
| 2012-06-12 | 11.620,535220 | +0,80% |
| 2012-06-11 | 11.528,097797 | -2,24% |
| 2012-06-08 | 11.792,804583 | -0,45% |
| 2012-06-07 | 11.846,371927 | +0,87% |
| 2012-06-06 | 11.743,939257 | -0,01% |
| 2012-06-05 | 11.745,506601 | +3,46% |
| 2012-06-04 | 11.352,158658 | -0,37% |
| 2012-06-01 | 11.393,865429 | +0,65% |
| 2012-05-31 | 11.320,432773 | -1,54% |
| 2012-05-30 | 11.497,000117 | +0,95% |
| 2012-05-29 | 11.388,560333 | -0,39% |
| 2012-05-25 | 11.432,836825 | +0,35% |
| 2012-05-24 | 11.393,404154 | -1,05% |
| 2012-05-23 | 11.513,971499 | -0,35% |
| 2012-05-22 | 11.554,538828 | -0,12% |
| 2012-05-21 | 11.568,101420 | +1,96% |
| 2012-05-18 | 11.345,808191 | +0,79% |
| 2012-05-17 | 11.257,375521 | -1,13% |
| 2012-05-16 | 11.385,942880 | -0,04% |
| 2012-05-15 | 11.390,510209 | -1,24% |
| 2012-05-14 | 11.533,072801 | -0,39% |
| 2012-05-11 | 11.578,779587 | +0,52% |
| 2012-05-10 | 11.518,346917 | -1,79% |
| 2012-05-09 | 11.727,914246 | -1,29% |
| 2012-05-08 | 11.881,481605 | +0,21% |
| 2012-05-07 | 11.857,036731 | -0,33% |
| 2012-05-04 | 11.895,743487 | -0,53% |
| 2012-05-03 | 11.959,445623 | +0,09% |
| 2012-05-02 | 11.949,048700 | +0,18% |
| 2012-04-27 | 11.927,121590 | +0,69% |
| 2012-04-26 | 11.845,734246 | -0,10% |
| 2012-04-25 | 11.857,346917 | +1,15% |
| 2012-04-24 | 11.721,959573 | -0,92% |
| 2012-04-23 | 11.830,569838 | -0,13% |
| 2012-04-21 | 11.845,797542 | +0,54% |
| 2012-04-20 | 11.782,410212 | -0,28% |
| 2012-04-19 | 11.815,022883 | -0,62% |
| 2012-04-18 | 11.888,635540 | +0,37% |
| 2012-04-17 | 11.844,248181 | -1,12% |
| 2012-04-16 | 11.978,856055 | +1,00% |
| 2012-04-13 | 11.860,698835 | -0,26% |
| 2012-04-12 | 11.891,311506 | +0,57% |
| 2012-04-11 | 11.823,924162 | +0,78% |
| 2012-04-10 | 11.732,529631 | +0,30% |
| 2012-04-06 | 11.696,987473 | +0,47% |
| 2012-04-05 | 11.642,600129 | -2,82% |
| 2012-04-04 | 11.980,212800 | +0,34% |
| 2012-04-03 | 11.939,914950 | +0,05% |
| 2012-04-02 | 11.934,522795 | +0,49% |
| 2012-03-30 | 11.876,365575 | -0,81% |
| 2012-03-29 | 11.972,978246 | -0,58% |
| 2012-03-28 | 12.042,590888 | +0,55% |
| 2012-03-27 | 11.977,203559 | +0,74% |
| 2012-03-26 | 11.888,813809 | +0,45% |
| 2012-03-24 | 11.835,041513 | +1,37% |
| 2012-03-23 | 11.674,654184 | -1,35% |
| 2012-03-22 | 11.834,266840 | +0,27% |
| 2012-03-21 | 11.802,879496 | -0,30% |
| 2012-03-20 | 11.838,492182 | +0,86% |
| 2012-03-19 | 11.737,095230 | -1,96% |
| 2012-03-14 | 11.972,168119 | -0,56% |
| 2012-03-13 | 12.039,780760 | +0,21% |
| 2012-03-12 | 12.014,388635 | +0,22% |
| 2012-03-09 | 11.988,231400 | +0,89% |
| 2012-03-08 | 11.882,844056 | -0,34% |
| 2012-03-07 | 11.923,456727 | -0,75% |
| 2012-03-06 | 12.013,069398 | -0,01% |
| 2012-03-05 | 12.013,677258 | +0,04% |
| 2012-03-02 | 12.008,609517 | -2,73% |
| 2012-03-01 | 12.345,222173 | +0,01% |
| 2012-02-29 | 12.343,834800 | +0,73% |
| 2012-02-28 | 12.254,447471 | -0,12% |
| 2012-02-27 | 12.269,055316 | -0,06% |
| 2012-02-24 | 12.276,898081 | +0,89% |
| 2012-02-23 | 12.168,510738 | +0,31% |
| 2012-02-22 | 12.131,123408 | +0,65% |
| 2012-02-21 | 12.052,736065 | +0,08% |
| 2012-02-20 | 12.043,343910 | +0,90% |
| 2012-02-17 | 11.936,186690 | -0,78% |
| 2012-02-16 | 12.029,799331 | +0,75% |
| 2012-02-15 | 11.940,411987 | -0,40% |
| 2012-02-14 | 11.988,024644 | +0,79% |
| 2012-02-13 | 11.894,632503 | -1,01% |
| 2012-02-10 | 12.016,475283 | -0,30% |
| 2012-02-09 | 12.053,087925 | +1,09% |
| 2012-02-08 | 11.922,700581 | +0,25% |
| 2012-02-07 | 11.892,542070 | -1,51% |
| 2012-02-06 | 12.075,149798 | +0,36% |
| 2012-02-03 | 12.031,992548 | +0,04% |
| 2012-02-02 | 12.027,694640 | +0,24% |
| 2012-02-01 | 11.999,307238 | +0,62% |
| 2012-01-31 | 11.924,919850 | +0,21% |
| 2012-01-30 | 11.899,527592 | +0,15% |
| 2012-01-27 | 11.881,370328 | +2,45% |
| 2012-01-26 | 11.596,982940 | -0,34% |
| 2012-01-25 | 11.636,595567 | -0,11% |
| 2012-01-24 | 11.649,208150 | +0,90% |
| 2012-01-23 | 11.545,815892 | -0,35% |
| 2012-01-20 | 11.586,658628 | +0,39% |
| 2012-01-19 | 11.541,271240 | -0,08% |
| 2012-01-18 | 11.550,883867 | +0,82% |
| 2012-01-17 | 11.457,496479 | +0,21% |
| 2012-01-16 | 11.433,104207 | -0,43% |
| 2012-01-13 | 11.481,946943 | +0,88% |
| 2012-01-12 | 11.381,559555 | -0,15% |
| 2012-01-11 | 11.398,172167 | +0,94% |
| 2012-01-10 | 11.291,784780 | +0,05% |
| 2012-01-09 | 11.286,392493 | +0,53% |
| 2012-01-06 | 11.227,235229 | +0,57% |
| 2012-01-05 | 11.163,847855 | +0,11% |
| 2012-01-04 | 11.151,460468 | +1,09% |
| 2012-01-03 | 11.031,162589 | -0,11% |
| 2012-01-02 | 11.043,770287 | +1,66% |
| 2011-12-30 | 10.863,613008 | -2,46% |
| 2011-12-29 | 11.137,225650 | +0,04% |
| 2011-12-28 | 11.132,838233 | -0,67% |
| 2011-12-27 | 11.207,443496 | +0,14% |
| 2011-12-23 | 11.191,901294 | +0,04% |
| 2011-12-22 | 11.187,513906 | +0,24% |
| 2011-12-21 | 11.161,126738 | +0,38% |
| 2011-12-20 | 11.118,739556 | +0,36% |
| 2011-12-19 | 11.079,347870 | +0,22% |
| 2011-12-16 | 11.055,190811 | -1,35% |
| 2011-12-15 | 11.206,803614 | -1,53% |
| 2011-12-14 | 11.381,416417 | -0,15% |
| 2011-12-13 | 11.399,029250 | -1,34% |
| 2011-12-12 | 11.553,637578 | -0,90% |
| 2011-12-09 | 11.658,480505 | +0,71% |
| 2011-12-08 | 11.576,093337 | +0,47% |
| 2011-12-07 | 11.521,706155 | -1,43% |
| 2011-12-05 | 11.688,927302 | +0,98% |
| 2011-12-02 | 11.575,859708 | -0,15% |
| 2011-12-01 | 11.593,472511 | +1,16% |
| 2011-11-30 | 11.461,085534 | -0,15% |
| 2011-11-29 | 11.478,698542 | +1,31% |
| 2011-11-28 | 11.330,307487 | -0,70% |
| 2011-11-25 | 11.410,150634 | +0,38% |
| 2011-11-24 | 11.366,763627 | +0,26% |
| 2011-11-23 | 11.337,376650 | -0,65% |
| 2011-11-22 | 11.410,989659 | -0,61% |
| 2011-11-21 | 11.481,598589 | -0,69% |
| 2011-11-18 | 11.561,441736 | -0,65% |
| 2011-11-17 | 11.637,054744 | +0,14% |
| 2011-11-16 | 11.620,667752 | -0,19% |
| 2011-11-15 | 11.643,280775 | +0,17% |
| 2011-11-14 | 11.623,889705 | +0,12% |
| 2011-11-11 | 11.609,732852 | -0,69% |
| 2011-11-10 | 11.690,345860 | +0,30% |
| 2011-11-09 | 11.655,958854 | +0,23% |
| 2011-11-08 | 11.629,571921 | +0,76% |
| 2011-11-07 | 11.542,228657 | -0,19% |
| 2011-11-05 | 11.564,548304 | +0,04% |
| 2011-11-04 | 11.560,207241 | +0,75% |
| 2011-11-03 | 11.473,955671 | -0,15% |
| 2011-11-02 | 11.491,606627 | +0,47% |
| 2011-10-28 | 11.437,909288 | +0,58% |
| 2011-10-27 | 11.371,568224 | +1,53% |
| 2011-10-26 | 11.200,227146 | +0,25% |
| 2011-10-25 | 11.171,886068 | +1,12% |
| 2011-10-24 | 11.048,541014 | +0,79% |
| 2011-10-21 | 10.961,521812 | -1,12% |
| 2011-10-20 | 11.086,180749 | +0,16% |
| 2011-10-19 | 11.068,839685 | -1,49% |
| 2011-10-18 | 11.236,498621 | +0,52% |
| 2011-10-17 | 11.178,153567 | +0,66% |
| 2011-10-14 | 11.105,134366 | -0,64% |
| 2011-10-13 | 11.176,793288 | +1,28% |
| 2011-10-12 | 11.035,452224 | -0,37% |
| 2011-10-11 | 11.076,111160 | +0,85% |
| 2011-10-10 | 10.982,766106 | +0,05% |
| 2011-10-07 | 10.977,746905 | +0,78% |
| 2011-10-06 | 10.892,405841 | -1,08% |
| 2011-10-05 | 11.011,064777 | -0,39% |
| 2011-10-04 | 11.053,813193 | +1,48% |
| 2011-10-03 | 10.892,468110 | +0,30% |
| 2011-09-30 | 10.859,448938 | -1,26% |
| 2011-09-29 | 10.998,107860 | +0,01% |
| 2011-09-28 | 10.996,766766 | +1,52% |
| 2011-09-27 | 10.832,425703 | -3,24% |
| 2011-09-26 | 11.195,080634 | -1,70% |
| 2011-09-23 | 11.389,061433 | -1,60% |
| 2011-09-22 | 11.574,720369 | +0,12% |
| 2011-09-21 | 11.561,379276 | -0,72% |
| 2011-09-20 | 11.645,038212 | +1,04% |
| 2011-09-19 | 11.525,693158 | -0,35% |
| 2011-09-16 | 11.566,673942 | -0,74% |
| 2011-09-15 | 11.653,332879 | +0,26% |
| 2011-09-14 | 11.622,991815 | -0,52% |
| 2011-09-13 | 11.683,650736 | -0,25% |
| 2011-09-12 | 11.713,305653 | -0,27% |
| 2011-09-09 | 11.745,286467 | +0,53% |
| 2011-09-08 | 11.682,945403 | -1,84% |
| 2011-09-07 | 11.901,604310 | -0,01% |
| 2011-09-06 | 11.903,263246 | +0,74% |
| 2011-09-05 | 11.815,918163 | +1,02% |
| 2011-09-02 | 11.696,988456 | +0,44% |
| 2011-09-01 | 11.645,647377 | -0,02% |
| 2011-08-31 | 11.648,306299 | +0,34% |
| 2011-08-30 | 11.608,965220 | +1,29% |
| 2011-08-29 | 11.460,620123 | +1,48% |
| 2011-08-26 | 11.293,600936 | -3,40% |
| 2011-08-25 | 11.691,259843 | -0,92% |
| 2011-08-24 | 11.799,918779 | +0,57% |
| 2011-08-23 | 11.733,577686 | +0,34% |
| 2011-08-22 | 11.694,232647 | +0,11% |
| 2011-08-19 | 11.681,213416 | +0,75% |
| 2011-08-18 | 11.593,872338 | -0,03% |
| 2011-08-17 | 11.597,531289 | +1,48% |
| 2011-08-16 | 11.428,190195 | -0,03% |
| 2011-08-15 | 11.431,845112 | -0,53% |
| 2011-08-12 | 11.492,825911 | +0,44% |
| 2011-08-11 | 11.442,484832 | +0,77% |
| 2011-08-10 | 11.355,143754 | +0,35% |
| 2011-08-09 | 11.315,802690 | +1,43% |
| 2011-08-08 | 11.156,457593 | -0,45% |
| 2011-08-05 | 11.206,438406 | +0,15% |
| 2011-08-04 | 11.190,097327 | +1,21% |
| 2011-08-03 | 11.056,756249 | +0,69% |
| 2011-08-02 | 10.980,504635 | +0,01% |
| 2011-08-01 | 10.979,159538 | +0,08% |
| 2011-07-29 | 10.970,140336 | -0,25% |
| 2011-07-28 | 10.997,799258 | +0,60% |
| 2011-07-27 | 10.932,458179 | +0,40% |
| 2011-07-26 | 10.889,117086 | +0,25% |
| 2011-07-25 | 10.861,772033 | +0,10% |
| 2011-07-22 | 10.850,752802 | +0,48% |
| 2011-07-21 | 10.799,411709 | -0,42% |
| 2011-07-20 | 10.845,070645 | -0,07% |
| 2011-07-19 | 10.852,729566 | +0,76% |
| 2011-07-18 | 10.771,384469 | -0,25% |
| 2011-07-15 | 10.798,365253 | +0,55% |
| 2011-07-14 | 10.739,024189 | +0,84% |
| 2011-07-13 | 10.649,683096 | -0,17% |
| 2011-07-12 | 10.667,342032 | +1,46% |
| 2011-07-11 | 10.513,996920 | +0,10% |
| 2011-07-08 | 10.502,977718 | +0,61% |
| 2011-07-07 | 10.439,636654 | +0,38% |
| 2011-07-06 | 10.400,295547 | +0,72% |
| 2011-07-05 | 10.325,954468 | +0,26% |
| 2011-07-04 | 10.298,698865 | -0,84% |
| 2011-07-01 | 10.385,679649 | +0,03% |
| 2011-06-30 | 10.382,338570 | +0,45% |
| 2011-06-29 | 10.335,997492 | +0,16% |
| 2011-06-28 | 10.319,656399 | -1,13% |
| 2011-06-27 | 10.437,311315 | -0,31% |
| 2011-06-24 | 10.469,292099 | -0,86% |
| 2011-06-23 | 10.559,950992 | +0,23% |
| 2011-06-22 | 10.535,609928 | +0,35% |
| 2011-06-21 | 10.499,268835 | +0,37% |
| 2011-06-20 | 10.460,923722 | -0,08% |
| 2011-06-17 | 10.468,904521 | +0,81% |
| 2011-06-16 | 10.384,563442 | -0,04% |
| 2011-06-15 | 10.388,222349 | -1,04% |
| 2011-06-14 | 10.496,875242 | +0,34% |
| 2011-06-10 | 10.461,516942 | +0,16% |
| 2011-06-09 | 10.445,175879 | -0,56% |
| 2011-06-08 | 10.503,834771 | +0,11% |
| 2011-06-07 | 10.492,493692 | +0,70% |
| 2011-06-06 | 10.419,148595 | -0,34% |
| 2011-06-03 | 10.455,129379 | +0,34% |
| 2011-06-02 | 10.419,877750 | -0,26% |
| 2011-06-01 | 10.446,536672 | +0,04% |
| 2011-05-31 | 10.442,195593 | +0,44% |
| 2011-05-30 | 10.396,850496 | +0,48% |
| 2011-05-27 | 10.346,831250 | -0,21% |
| 2011-05-26 | 10.368,490157 | +0,13% |
| 2011-05-25 | 10.355,149108 | +0,71% |
| 2011-05-24 | 10.281,808000 | +0,24% |
| 2011-05-23 | 10.257,462859 | – |