Aktuális árfolyam
1,0037
2009-02-25
Eszközérték
7 M
Forint
Hozam (Összes)
-0,44%
Évesített hozam (CAGR)
-0,47%
Maximum ár
1,0585
Minimum ár
0,9926
Volatilitás
4,97%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-02-25 | 1,003712 | +0,02% |
| 2009-02-24 | 1,003478 | +0,03% |
| 2009-02-23 | 1,003127 | -0,12% |
| 2009-02-20 | 1,004364 | -0,43% |
| 2009-02-19 | 1,008654 | -0,30% |
| 2009-02-18 | 1,011726 | -0,22% |
| 2009-02-17 | 1,013912 | 0,00% |
| 2009-02-16 | 1,013914 | +0,00% |
| 2009-02-13 | 1,013892 | -0,04% |
| 2009-02-12 | 1,014290 | +0,06% |
| 2009-02-11 | 1,013707 | -0,95% |
| 2009-02-10 | 1,023455 | -0,69% |
| 2009-02-09 | 1,030559 | -0,05% |
| 2009-02-06 | 1,031051 | -0,83% |
| 2009-02-05 | 1,039678 | +0,01% |
| 2009-02-04 | 1,039620 | +0,19% |
| 2009-02-03 | 1,037636 | -0,95% |
| 2009-02-02 | 1,047629 | -0,28% |
| 2009-01-30 | 1,050536 | -0,25% |
| 2009-01-29 | 1,053190 | +0,40% |
| 2009-01-28 | 1,048998 | -0,11% |
| 2009-01-27 | 1,050157 | -0,66% |
| 2009-01-26 | 1,057143 | +0,35% |
| 2009-01-23 | 1,053478 | +0,09% |
| 2009-01-22 | 1,052528 | +0,00% |
| 2009-01-21 | 1,052482 | +0,05% |
| 2009-01-20 | 1,051967 | +0,59% |
| 2009-01-19 | 1,045846 | +0,04% |
| 2009-01-16 | 1,045447 | +0,37% |
| 2009-01-15 | 1,041588 | -0,29% |
| 2009-01-14 | 1,044577 | +0,01% |
| 2009-01-13 | 1,044497 | -0,20% |
| 2009-01-12 | 1,046572 | -0,45% |
| 2009-01-09 | 1,051334 | +0,11% |
| 2009-01-08 | 1,050155 | -0,01% |
| 2009-01-07 | 1,050210 | +0,07% |
| 2009-01-06 | 1,049514 | -0,03% |
| 2009-01-05 | 1,049859 | +0,00% |
| 2009-01-01 | 1,049859 | -0,11% |
| 2008-12-31 | 1,051053 | +0,09% |
| 2008-12-30 | 1,050057 | +0,06% |
| 2008-12-29 | 1,049464 | -0,06% |
| 2008-12-23 | 1,050068 | +0,08% |
| 2008-12-22 | 1,049270 | -0,01% |
| 2008-12-19 | 1,049374 | +0,14% |
| 2008-12-18 | 1,047944 | -0,50% |
| 2008-12-17 | 1,053188 | -0,41% |
| 2008-12-16 | 1,057525 | -0,09% |
| 2008-12-15 | 1,058476 | +0,88% |
| 2008-12-12 | 1,049250 | +0,03% |
| 2008-12-11 | 1,048984 | +0,66% |
| 2008-12-10 | 1,042069 | +0,03% |
| 2008-12-09 | 1,041717 | -0,06% |
| 2008-12-08 | 1,042385 | +0,95% |
| 2008-12-05 | 1,032552 | +0,15% |
| 2008-12-04 | 1,030956 | -0,03% |
| 2008-12-03 | 1,031284 | +0,09% |
| 2008-12-02 | 1,030401 | +0,05% |
| 2008-12-01 | 1,029918 | +0,96% |
| 2008-11-28 | 1,020103 | +0,48% |
| 2008-11-27 | 1,015219 | +0,74% |
| 2008-11-26 | 1,007762 | -0,08% |
| 2008-11-25 | 1,008580 | +0,72% |
| 2008-11-24 | 1,001367 | +0,10% |
| 2008-11-21 | 1,000414 | -0,20% |
| 2008-11-20 | 1,002428 | -0,25% |
| 2008-11-19 | 1,004976 | +0,13% |
| 2008-11-18 | 1,003638 | +0,47% |
| 2008-11-17 | 0,998982 | -0,06% |
| 2008-11-14 | 0,999630 | -0,23% |
| 2008-11-13 | 1,001956 | -0,31% |
| 2008-11-12 | 1,005087 | -0,50% |
| 2008-11-11 | 1,010132 | -0,39% |
| 2008-11-10 | 1,014129 | -0,07% |
| 2008-11-07 | 1,014804 | +1,34% |
| 2008-11-06 | 1,001394 | +0,16% |
| 2008-11-05 | 0,999803 | -0,55% |
| 2008-11-04 | 1,005324 | -0,05% |
| 2008-11-03 | 1,005808 | +1,15% |
| 2008-10-31 | 0,994383 | +0,14% |
| 2008-10-30 | 0,993005 | +0,04% |
| 2008-10-29 | 0,992603 | -1,33% |
| 2008-10-28 | 1,006020 | -0,19% |
| 2008-10-27 | 1,007907 | -0,38% |
| 2008-10-22 | 1,011771 | +0,01% |
| 2008-10-21 | 1,011670 | +0,17% |
| 2008-10-20 | 1,009976 | -0,47% |
| 2008-10-17 | 1,014742 | -0,42% |
| 2008-10-16 | 1,019066 | +0,05% |
| 2008-10-15 | 1,018587 | +0,71% |
| 2008-10-14 | 1,011392 | -0,89% |
| 2008-10-13 | 1,020432 | -0,63% |
| 2008-10-10 | 1,026943 | -0,26% |
| 2008-10-09 | 1,029651 | -0,05% |
| 2008-10-08 | 1,030173 | -0,22% |
| 2008-10-07 | 1,032407 | -0,04% |
| 2008-10-06 | 1,032805 | -0,06% |
| 2008-10-03 | 1,033476 | +0,07% |
| 2008-10-02 | 1,032731 | -0,19% |
| 2008-10-01 | 1,034701 | -0,23% |
| 2008-09-30 | 1,037045 | +0,03% |
| 2008-09-29 | 1,036732 | -0,06% |
| 2008-09-26 | 1,037310 | -0,04% |
| 2008-09-25 | 1,037736 | -0,03% |
| 2008-09-24 | 1,038021 | +0,12% |
| 2008-09-23 | 1,036786 | +0,34% |
| 2008-09-22 | 1,033314 | -0,24% |
| 2008-09-19 | 1,035810 | +0,17% |
| 2008-09-18 | 1,034011 | -0,28% |
| 2008-09-17 | 1,036938 | -0,34% |
| 2008-09-16 | 1,040493 | +0,06% |
| 2008-09-15 | 1,039834 | +0,27% |
| 2008-09-12 | 1,037029 | +0,01% |
| 2008-09-11 | 1,036891 | +0,15% |
| 2008-09-10 | 1,035331 | +0,10% |
| 2008-09-09 | 1,034301 | -0,16% |
| 2008-09-08 | 1,035992 | +0,05% |
| 2008-09-05 | 1,035454 | -0,01% |
| 2008-09-04 | 1,035560 | -0,30% |
| 2008-09-03 | 1,038650 | +0,14% |
| 2008-09-02 | 1,037165 | +0,01% |
| 2008-09-01 | 1,037110 | -0,14% |
| 2008-08-29 | 1,038611 | +0,05% |
| 2008-08-28 | 1,038103 | -0,11% |
| 2008-08-27 | 1,039202 | +0,08% |
| 2008-08-26 | 1,038416 | -0,10% |
| 2008-08-25 | 1,039505 | +0,08% |
| 2008-08-22 | 1,038643 | +0,05% |
| 2008-08-21 | 1,038113 | +0,03% |
| 2008-08-19 | 1,037812 | -0,02% |
| 2008-08-18 | 1,038006 | +0,11% |
| 2008-08-15 | 1,036868 | +0,03% |
| 2008-08-14 | 1,036516 | +0,04% |
| 2008-08-13 | 1,036067 | -0,05% |
| 2008-08-12 | 1,036558 | -0,02% |
| 2008-08-11 | 1,036722 | +0,08% |
| 2008-08-08 | 1,035870 | +0,34% |
| 2008-08-07 | 1,032368 | -0,03% |
| 2008-08-06 | 1,032683 | +0,01% |
| 2008-08-05 | 1,032609 | 0,00% |
| 2008-08-04 | 1,032613 | +0,01% |
| 2008-08-01 | 1,032536 | +0,11% |
| 2008-07-31 | 1,031360 | +0,02% |
| 2008-07-30 | 1,031203 | -0,05% |
| 2008-07-29 | 1,031757 | +0,32% |
| 2008-07-28 | 1,028451 | +0,02% |
| 2008-07-25 | 1,028271 | -0,11% |
| 2008-07-24 | 1,029359 | +0,00% |
| 2008-07-23 | 1,029357 | +0,03% |
| 2008-07-22 | 1,029056 | -0,12% |
| 2008-07-21 | 1,030242 | +0,32% |
| 2008-07-18 | 1,026969 | +0,13% |
| 2008-07-17 | 1,025646 | -0,16% |
| 2008-07-16 | 1,027259 | +0,05% |
| 2008-07-15 | 1,026725 | +0,21% |
| 2008-07-14 | 1,024544 | -0,01% |
| 2008-07-11 | 1,024662 | +0,44% |
| 2008-07-10 | 1,020220 | +0,15% |
| 2008-07-09 | 1,018677 | +0,16% |
| 2008-07-08 | 1,017018 | +0,25% |
| 2008-07-07 | 1,014443 | -0,20% |
| 2008-07-04 | 1,016479 | +0,00% |
| 2008-07-03 | 1,016443 | +0,18% |
| 2008-07-02 | 1,014611 | +0,06% |
| 2008-07-01 | 1,013989 | -0,07% |
| 2008-06-30 | 1,014680 | +0,24% |
| 2008-06-27 | 1,012244 | +0,05% |
| 2008-06-26 | 1,011742 | +0,20% |
| 2008-06-25 | 1,009705 | +0,08% |
| 2008-06-24 | 1,008900 | +0,08% |
| 2008-06-23 | 1,008049 | -0,05% |
| 2008-06-20 | 1,008566 | +0,13% |
| 2008-06-19 | 1,007288 | -0,07% |
| 2008-06-18 | 1,007992 | -0,02% |
| 2008-06-17 | 1,008216 | +0,09% |
| 2008-06-16 | 1,007308 | -0,05% |
| 2008-06-13 | 1,007841 | -0,20% |
| 2008-06-12 | 1,009911 | +0,07% |
| 2008-06-11 | 1,009249 | +0,01% |
| 2008-06-10 | 1,009171 | -0,30% |
| 2008-06-09 | 1,012192 | -0,08% |
| 2008-06-06 | 1,012983 | -0,03% |
| 2008-06-05 | 1,013299 | -0,08% |
| 2008-06-04 | 1,014104 | +0,04% |
| 2008-06-03 | 1,013736 | +0,06% |
| 2008-06-02 | 1,013133 | +0,06% |
| 2008-05-30 | 1,012520 | -0,02% |
| 2008-05-29 | 1,012681 | +0,01% |
| 2008-05-28 | 1,012628 | +0,06% |
| 2008-05-27 | 1,012019 | +0,04% |
| 2008-05-26 | 1,011573 | -0,01% |
| 2008-05-23 | 1,011717 | +0,10% |
| 2008-05-22 | 1,010756 | 0,00% |
| 2008-05-21 | 1,010766 | +0,09% |
| 2008-05-20 | 1,009871 | +0,02% |
| 2008-05-19 | 1,009646 | -0,04% |
| 2008-05-16 | 1,010021 | +0,06% |
| 2008-05-15 | 1,009465 | +0,09% |
| 2008-05-14 | 1,008560 | -0,03% |
| 2008-05-13 | 1,008879 | 0,00% |
| 2008-05-09 | 1,008903 | +0,03% |
| 2008-05-08 | 1,008592 | -0,02% |
| 2008-05-07 | 1,008798 | -0,04% |
| 2008-05-06 | 1,009195 | +0,03% |
| 2008-05-05 | 1,008912 | +0,05% |
| 2008-04-30 | 1,008389 | +0,08% |
| 2008-04-29 | 1,007562 | +0,03% |
| 2008-04-28 | 1,007246 | -0,65% |
| 2008-04-25 | 1,013874 | +0,56% |
| 2008-04-24 | 1,008238 | +0,07% |
| 2008-04-23 | 1,007535 | +0,12% |
| 2008-04-22 | 1,006319 | +0,03% |
| 2008-04-21 | 1,006064 | +0,00% |
| 2008-04-18 | 1,006061 | -0,04% |
| 2008-04-17 | 1,006507 | 0,00% |
| 2008-04-16 | 1,006508 | +0,13% |
| 2008-04-15 | 1,005241 | +0,17% |
| 2008-04-14 | 1,003489 | +0,06% |
| 2008-04-11 | 1,002879 | +0,03% |
| 2008-04-10 | 1,002585 | +0,09% |
| 2008-04-09 | 1,001699 | +0,28% |
| 2008-04-08 | 0,998950 | +0,07% |
| 2008-04-07 | 0,998233 | -0,43% |
| 2008-04-04 | 1,002498 | +0,46% |
| 2008-04-03 | 0,997909 | +0,02% |
| 2008-04-02 | 0,997751 | -0,30% |
| 2008-04-01 | 1,000727 | +0,04% |
| 2008-03-31 | 1,000358 | +0,02% |
| 2008-03-28 | 1,000172 | +0,01% |
| 2008-03-27 | 1,000086 | +0,01% |
| 2008-03-26 | 0,999995 | -0,80% |
| 2008-03-25 | 1,008106 | – |