Aktuális árfolyam
1,0564
2015-04-03
Eszközérték
814 M
Forint
Hozam (Összes)
+5,68%
Évesített hozam (CAGR)
+6,06%
Maximum ár
1,0759
Minimum ár
0,9844
Volatilitás
4,44%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-04-03 | 1,056376 | -0,19% |
| 2015-03-31 | 1,058368 | +0,17% |
| 2015-03-30 | 1,056605 | +0,12% |
| 2015-03-27 | 1,055299 | -0,05% |
| 2015-03-26 | 1,055775 | -0,77% |
| 2015-03-25 | 1,064005 | -0,23% |
| 2015-03-24 | 1,066425 | -0,11% |
| 2015-03-23 | 1,067565 | -0,03% |
| 2015-03-20 | 1,067836 | +0,23% |
| 2015-03-19 | 1,065354 | -0,03% |
| 2015-03-18 | 1,065713 | +0,00% |
| 2015-03-17 | 1,065701 | -0,05% |
| 2015-03-16 | 1,066252 | +0,14% |
| 2015-03-13 | 1,064726 | +0,14% |
| 2015-03-12 | 1,063273 | +0,07% |
| 2015-03-11 | 1,062546 | -0,19% |
| 2015-03-10 | 1,064621 | +0,15% |
| 2015-03-09 | 1,062987 | -0,23% |
| 2015-03-06 | 1,065428 | -0,09% |
| 2015-03-05 | 1,066390 | +0,14% |
| 2015-03-04 | 1,064923 | +0,05% |
| 2015-03-03 | 1,064371 | -0,06% |
| 2015-03-02 | 1,065045 | +0,06% |
| 2015-02-27 | 1,064358 | +0,07% |
| 2015-02-26 | 1,063594 | +0,02% |
| 2015-02-25 | 1,063422 | +0,02% |
| 2015-02-24 | 1,063185 | +0,24% |
| 2015-02-23 | 1,060639 | +0,45% |
| 2015-02-20 | 1,055874 | +0,01% |
| 2015-02-19 | 1,055804 | -0,05% |
| 2015-02-18 | 1,056314 | +0,32% |
| 2015-02-17 | 1,052953 | +0,15% |
| 2015-02-16 | 1,051405 | -0,21% |
| 2015-02-13 | 1,053604 | -0,29% |
| 2015-02-12 | 1,056715 | -0,01% |
| 2015-02-11 | 1,056803 | +0,28% |
| 2015-02-10 | 1,053839 | -0,04% |
| 2015-02-09 | 1,054305 | -0,28% |
| 2015-02-06 | 1,057272 | -0,35% |
| 2015-02-05 | 1,060982 | +0,24% |
| 2015-02-04 | 1,058413 | -0,30% |
| 2015-02-03 | 1,061604 | -0,54% |
| 2015-02-02 | 1,067387 | -0,64% |
| 2015-01-30 | 1,074291 | -0,15% |
| 2015-01-29 | 1,075876 | +0,25% |
| 2015-01-28 | 1,073184 | -0,14% |
| 2015-01-27 | 1,074667 | -0,04% |
| 2015-01-26 | 1,075108 | +0,41% |
| 2015-01-23 | 1,070702 | +0,62% |
| 2015-01-22 | 1,064077 | -0,66% |
| 2015-01-21 | 1,071133 | +0,23% |
| 2015-01-20 | 1,068696 | +0,32% |
| 2015-01-19 | 1,065316 | +0,03% |
| 2015-01-16 | 1,064990 | +0,13% |
| 2015-01-15 | 1,063627 | -0,29% |
| 2015-01-14 | 1,066732 | +0,10% |
| 2015-01-13 | 1,065617 | +0,08% |
| 2015-01-12 | 1,064729 | +0,24% |
| 2015-01-09 | 1,062225 | +0,12% |
| 2015-01-08 | 1,060989 | +0,28% |
| 2015-01-07 | 1,058063 | -0,18% |
| 2015-01-06 | 1,060011 | -0,15% |
| 2015-01-05 | 1,061641 | +0,42% |
| 2014-12-31 | 1,057245 | -0,01% |
| 2014-12-30 | 1,057362 | +0,49% |
| 2014-12-29 | 1,052252 | -0,44% |
| 2014-12-23 | 1,056865 | -0,07% |
| 2014-12-22 | 1,057610 | +0,05% |
| 2014-12-19 | 1,057076 | +0,82% |
| 2014-12-18 | 1,048484 | -0,25% |
| 2014-12-17 | 1,051117 | -0,14% |
| 2014-12-16 | 1,052615 | -0,12% |
| 2014-12-15 | 1,053845 | -0,46% |
| 2014-12-12 | 1,058689 | +0,31% |
| 2014-12-11 | 1,055421 | -0,09% |
| 2014-12-10 | 1,056395 | -0,04% |
| 2014-12-09 | 1,056845 | +0,22% |
| 2014-12-08 | 1,054508 | +0,17% |
| 2014-12-05 | 1,052685 | +0,31% |
| 2014-12-04 | 1,049407 | +0,40% |
| 2014-12-03 | 1,045253 | +0,17% |
| 2014-12-02 | 1,043442 | -0,28% |
| 2014-12-01 | 1,046345 | +0,38% |
| 2014-11-28 | 1,042409 | +0,77% |
| 2014-11-27 | 1,034480 | +0,39% |
| 2014-11-26 | 1,030492 | +0,17% |
| 2014-11-25 | 1,028718 | +0,53% |
| 2014-11-24 | 1,023245 | +0,13% |
| 2014-11-21 | 1,021942 | -0,14% |
| 2014-11-20 | 1,023325 | +0,03% |
| 2014-11-19 | 1,023046 | +0,56% |
| 2014-11-18 | 1,017322 | +0,17% |
| 2014-11-17 | 1,015567 | -0,31% |
| 2014-11-14 | 1,018722 | +0,16% |
| 2014-11-12 | 1,017115 | -0,15% |
| 2014-11-11 | 1,018661 | +0,23% |
| 2014-11-10 | 1,016281 | -0,68% |
| 2014-11-07 | 1,023246 | +0,01% |
| 2014-11-06 | 1,023139 | -0,30% |
| 2014-11-05 | 1,026207 | +0,23% |
| 2014-11-04 | 1,023853 | +0,36% |
| 2014-11-03 | 1,020180 | +0,36% |
| 2014-10-31 | 1,016482 | +0,25% |
| 2014-10-30 | 1,013948 | +0,06% |
| 2014-10-29 | 1,013321 | -0,05% |
| 2014-10-28 | 1,013868 | +0,21% |
| 2014-10-27 | 1,011702 | +0,89% |
| 2014-10-22 | 1,002802 | +0,48% |
| 2014-10-21 | 0,997985 | +0,41% |
| 2014-10-20 | 0,993870 | +0,22% |
| 2014-10-17 | 0,991665 | -0,32% |
| 2014-10-16 | 0,994886 | -0,45% |
| 2014-10-15 | 0,999412 | -0,24% |
| 2014-10-14 | 1,001864 | -0,25% |
| 2014-10-13 | 1,004367 | -0,25% |
| 2014-10-10 | 1,006925 | -0,44% |
| 2014-10-09 | 1,011378 | -0,12% |
| 2014-10-08 | 1,012549 | -0,31% |
| 2014-10-07 | 1,015735 | -0,53% |
| 2014-10-06 | 1,021148 | +0,54% |
| 2014-10-03 | 1,015670 | -0,01% |
| 2014-10-02 | 1,015790 | -0,41% |
| 2014-10-01 | 1,019941 | -0,04% |
| 2014-09-30 | 1,020374 | -0,21% |
| 2014-09-29 | 1,022535 | +0,08% |
| 2014-09-26 | 1,021709 | -0,20% |
| 2014-09-25 | 1,023776 | +0,49% |
| 2014-09-24 | 1,018766 | -0,15% |
| 2014-09-23 | 1,020329 | -0,41% |
| 2014-09-22 | 1,024493 | +0,38% |
| 2014-09-19 | 1,020639 | +0,08% |
| 2014-09-18 | 1,019795 | +0,04% |
| 2014-09-17 | 1,019388 | +0,35% |
| 2014-09-16 | 1,015864 | -0,16% |
| 2014-09-15 | 1,017444 | +0,00% |
| 2014-09-12 | 1,017417 | -0,12% |
| 2014-09-11 | 1,018613 | +0,27% |
| 2014-09-10 | 1,015886 | -0,10% |
| 2014-09-09 | 1,016897 | +0,27% |
| 2014-09-08 | 1,014187 | +0,12% |
| 2014-09-05 | 1,012985 | -0,14% |
| 2014-09-04 | 1,014385 | +0,01% |
| 2014-09-03 | 1,014244 | +0,14% |
| 2014-09-02 | 1,012788 | -0,03% |
| 2014-09-01 | 1,013049 | -0,01% |
| 2014-08-29 | 1,013133 | +0,15% |
| 2014-08-28 | 1,011642 | -0,28% |
| 2014-08-27 | 1,014511 | +0,15% |
| 2014-08-26 | 1,012957 | +0,02% |
| 2014-08-25 | 1,012796 | 0,00% |
| 2014-08-22 | 1,012812 | +0,05% |
| 2014-08-21 | 1,012290 | +0,17% |
| 2014-08-19 | 1,010542 | +0,37% |
| 2014-08-18 | 1,006776 | +0,18% |
| 2014-08-15 | 1,004938 | +0,02% |
| 2014-08-14 | 1,004697 | +0,17% |
| 2014-08-13 | 1,002948 | +0,02% |
| 2014-08-12 | 1,002749 | +0,15% |
| 2014-08-11 | 1,001252 | +0,39% |
| 2014-08-08 | 0,997372 | -0,47% |
| 2014-08-07 | 1,002051 | -0,26% |
| 2014-08-06 | 1,004641 | -0,34% |
| 2014-08-05 | 1,008076 | -0,15% |
| 2014-08-04 | 1,009589 | +0,11% |
| 2014-08-01 | 1,008502 | +0,05% |
| 2014-07-31 | 1,008031 | -0,05% |
| 2014-07-30 | 1,008547 | -0,11% |
| 2014-07-29 | 1,009610 | -0,31% |
| 2014-07-28 | 1,012756 | +0,01% |
| 2014-07-25 | 1,012686 | -0,36% |
| 2014-07-24 | 1,016378 | +0,43% |
| 2014-07-23 | 1,012013 | +0,09% |
| 2014-07-22 | 1,011081 | +0,17% |
| 2014-07-21 | 1,009374 | +0,24% |
| 2014-07-18 | 1,006945 | -0,36% |
| 2014-07-17 | 1,010561 | +0,12% |
| 2014-07-16 | 1,009355 | +0,02% |
| 2014-07-15 | 1,009113 | +0,11% |
| 2014-07-14 | 1,007961 | +0,13% |
| 2014-07-11 | 1,006630 | +0,14% |
| 2014-07-10 | 1,005187 | -0,08% |
| 2014-07-09 | 1,006015 | -0,29% |
| 2014-07-08 | 1,008986 | -0,42% |
| 2014-07-07 | 1,013215 | -0,03% |
| 2014-07-04 | 1,013493 | -0,02% |
| 2014-07-03 | 1,013665 | +0,33% |
| 2014-07-02 | 1,010328 | +0,36% |
| 2014-07-01 | 1,006693 | +0,09% |
| 2014-06-30 | 1,005781 | +0,02% |
| 2014-06-27 | 1,005579 | +0,04% |
| 2014-06-26 | 1,005210 | +0,41% |
| 2014-06-25 | 1,001059 | -0,13% |
| 2014-06-24 | 1,002364 | -0,15% |
| 2014-06-23 | 1,003836 | -0,13% |
| 2014-06-20 | 1,005142 | +0,13% |
| 2014-06-19 | 1,003817 | +0,41% |
| 2014-06-18 | 0,999699 | +0,10% |
| 2014-06-17 | 0,998717 | -0,13% |
| 2014-06-16 | 1,000051 | -0,05% |
| 2014-06-13 | 1,000550 | -0,59% |
| 2014-06-12 | 1,006518 | -0,03% |
| 2014-06-11 | 1,006816 | -0,27% |
| 2014-06-10 | 1,009549 | +0,29% |
| 2014-06-06 | 1,006673 | +0,32% |
| 2014-06-05 | 1,003460 | +0,11% |
| 2014-06-04 | 1,002366 | +0,16% |
| 2014-06-03 | 1,000728 | -0,06% |
| 2014-06-02 | 1,001290 | +0,11% |
| 2014-05-30 | 1,000235 | +0,06% |
| 2014-05-29 | 0,999652 | +0,08% |
| 2014-05-28 | 0,998811 | +0,21% |
| 2014-05-27 | 0,996722 | +0,46% |
| 2014-05-26 | 0,992143 | -0,01% |
| 2014-05-23 | 0,992205 | +0,28% |
| 2014-05-22 | 0,989405 | +0,32% |
| 2014-05-21 | 0,986215 | +0,03% |
| 2014-05-20 | 0,985967 | +0,16% |
| 2014-05-19 | 0,984429 | -0,01% |
| 2014-05-16 | 0,984562 | -0,66% |
| 2014-05-15 | 0,991101 | -0,33% |
| 2014-05-14 | 0,994381 | -0,10% |
| 2014-05-13 | 0,995394 | -0,01% |
| 2014-05-12 | 0,995467 | -0,06% |
| 2014-05-09 | 0,996042 | -0,33% |
| 2014-05-08 | 0,999296 | -0,31% |
| 2014-05-07 | 1,002380 | -0,19% |
| 2014-05-06 | 1,004257 | -0,17% |
| 2014-05-05 | 1,005997 | +0,78% |
| 2014-04-30 | 0,998250 | -0,04% |
| 2014-04-29 | 0,998680 | -0,11% |
| 2014-04-28 | 0,999782 | +0,02% |
| 2014-04-25 | 0,999571 | – |