Aktuális árfolyam
10.246,9101
2021-12-02
Eszközérték
2.494 M
Forint
Hozam (5 év)
-0,29%
Évesített hozam (CAGR)
-0,44%
Maximum ár
10.312,1662
Minimum ár
9.970,3104
Volatilitás
12,23%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2021-12-02 | 10.246,910080 | +2,77% |
| 2021-12-01 | 9.970,409469 | +0,00% |
| 2021-11-30 | 9.970,310427 | -1,80% |
| 2021-11-29 | 10.153,258889 | -0,33% |
| 2021-11-26 | 10.186,874402 | +0,00% |
| 2021-11-25 | 10.186,746239 | +0,05% |
| 2021-11-24 | 10.181,618073 | -0,15% |
| 2021-11-23 | 10.196,489931 | -0,04% |
| 2021-11-22 | 10.200,361797 | -0,13% |
| 2021-11-19 | 10.213,977503 | -0,08% |
| 2021-11-18 | 10.221,849423 | -0,16% |
| 2021-11-17 | 10.237,721380 | +0,09% |
| 2021-11-16 | 10.228,593312 | +0,04% |
| 2021-11-15 | 10.224,465244 | -0,01% |
| 2021-11-12 | 10.225,081024 | -0,07% |
| 2021-11-11 | 10.231,952969 | +1,82% |
| 2021-11-10 | 10.048,824486 | -2,47% |
| 2021-11-09 | 10.303,696591 | +0,21% |
| 2021-11-08 | 10.282,568654 | +0,24% |
| 2021-11-05 | 10.258,184669 | +0,27% |
| 2021-11-04 | 10.230,056609 | -0,19% |
| 2021-11-03 | 10.249,928591 | +1,98% |
| 2021-11-02 | 10.050,828644 | -1,98% |
| 2021-10-29 | 10.254,317733 | -0,06% |
| 2021-10-28 | 10.260,189743 | -0,11% |
| 2021-10-27 | 10.271,061774 | +0,14% |
| 2021-10-26 | 10.256,933788 | -0,13% |
| 2021-10-25 | 10.269,805823 | -0,03% |
| 2021-10-22 | 10.272,421948 | -0,20% |
| 2021-10-21 | 10.293,294028 | -0,18% |
| 2021-10-20 | 10.312,166170 | +0,00% |
| 2021-10-19 | 10.312,038300 | +0,06% |
| 2021-10-18 | 10.305,910425 | +0,20% |
| 2021-10-15 | 10.285,526640 | +0,02% |
| 2021-10-14 | 10.283,398708 | +0,11% |
| 2021-10-13 | 10.272,270743 | +0,01% |
| 2021-10-12 | 10.271,142790 | +0,04% |
| 2021-10-11 | 10.267,014813 | +1,92% |
| 2021-10-08 | 10.073,629545 | -1,61% |
| 2021-10-07 | 10.238,501502 | -0,15% |
| 2021-10-06 | 10.253,373504 | -0,07% |
| 2021-10-05 | 10.260,245510 | +0,46% |
| 2021-10-04 | 10.213,117417 | -0,07% |
| 2021-10-01 | 10.220,711909 | -0,17% |
| 2021-09-30 | 10.237,613495 | -0,14% |
| 2021-09-29 | 10.251,485497 | -0,04% |
| 2021-09-28 | 10.255,357495 | +2,51% |
| 2021-09-24 | 10.003,843157 | -1,64% |
| 2021-09-23 | 10.170,714966 | -0,17% |
| 2021-09-22 | 10.187,588501 | -0,30% |
| 2021-09-21 | 10.218,460347 | -0,05% |
| 2021-09-20 | 10.223,332205 | -0,03% |
| 2021-09-17 | 10.225,947804 | +0,03% |
| 2021-09-16 | 10.222,819658 | -0,08% |
| 2021-09-15 | 10.230,691541 | +0,30% |
| 2021-09-14 | 10.200,563337 | -0,06% |
| 2021-09-13 | 10.206,435163 | +0,14% |
| 2021-09-10 | 10.192,050520 | -0,18% |
| 2021-09-09 | 10.209,922349 | +0,26% |
| 2021-09-08 | 10.183,794113 | -0,03% |
| 2021-09-07 | 10.186,665889 | -0,10% |
| 2021-09-06 | 10.196,537685 | -0,03% |
| 2021-09-03 | 10.199,153087 | -0,01% |
| 2021-09-02 | 10.200,024888 | +0,04% |
| 2021-09-01 | 10.195,896689 | -0,11% |
| 2021-08-31 | 10.206,798156 | +2,15% |
| 2021-08-30 | 9.991,669500 | -2,09% |
| 2021-08-27 | 10.205,285009 | +0,90% |
| 2021-08-26 | 10.114,156637 | +0,13% |
| 2021-08-25 | 10.101,028224 | +0,00% |
| 2021-08-24 | 10.100,899824 | -0,20% |
| 2021-08-23 | 10.120,771468 | -0,09% |
| 2021-08-19 | 10.130,258104 | +1,36% |
| 2021-08-18 | 9.994,129457 | +0,00% |
| 2021-08-17 | 9.994,000801 | +0,00% |
| 2021-08-16 | 9.993,872146 | -0,14% |
| 2021-08-13 | 10.007,486266 | +0,15% |
| 2021-08-12 | 9.992,357602 | -0,04% |
| 2021-08-11 | 9.996,228955 | -0,07% |
| 2021-08-10 | 10.003,100320 | -2,04% |
| 2021-08-09 | 10.210,972170 | +0,12% |
| 2021-08-06 | 10.198,587646 | -0,02% |
| 2021-08-05 | 10.200,459463 | +1,71% |
| 2021-08-04 | 10.029,330890 | -1,93% |
| 2021-08-03 | 10.226,202781 | +2,03% |
| 2021-08-02 | 10.023,074187 | -0,04% |
| 2021-07-30 | 10.026,718142 | -1,72% |
| 2021-07-29 | 10.202,589992 | +1,75% |
| 2021-07-28 | 10.027,462253 | +0,05% |
| 2021-07-27 | 10.022,333663 | -1,93% |
| 2021-07-26 | 10.219,205538 | -0,11% |
| 2021-07-23 | 10.230,821236 | +0,27% |
| 2021-07-22 | 10.203,693082 | +0,30% |
| 2021-07-21 | 10.173,564850 | -0,16% |
| 2021-07-20 | 10.189,436650 | -0,24% |
| 2021-07-19 | 10.214,308513 | +0,11% |
| 2021-07-16 | 10.202,924025 | -0,17% |
| 2021-07-15 | 10.220,795875 | -0,16% |
| 2021-07-14 | 10.237,667771 | -0,08% |
| 2021-07-13 | 10.245,539678 | +0,21% |
| 2021-07-12 | 10.224,411536 | +0,00% |
| 2021-07-09 | 10.224,027115 | -0,26% |
| 2021-07-08 | 10.250,899035 | -0,07% |
| 2021-07-07 | 10.257,770979 | +0,00% |
| 2021-07-06 | 10.257,642916 | -0,04% |
| 2021-07-05 | 10.261,514864 | +0,08% |
| 2021-07-02 | 10.253,130644 | +0,08% |
| 2021-07-01 | 10.244,992772 | -0,06% |
| 2021-06-30 | 10.250,893233 | -0,29% |
| 2021-06-29 | 10.280,765190 | +0,04% |
| 2021-06-28 | 10.276,637147 | +0,08% |
| 2021-06-25 | 10.268,252939 | +0,14% |
| 2021-06-24 | 10.254,124838 | +0,00% |
| 2021-06-23 | 10.253,996737 | +0,13% |
| 2021-06-22 | 10.240,868600 | -0,07% |
| 2021-06-21 | 10.247,740483 | -0,03% |
| 2021-06-18 | 10.250,356156 | +0,01% |
| 2021-06-17 | 10.249,228043 | +0,00% |
| 2021-06-16 | 10.249,099930 | -0,21% |
| 2021-06-15 | 10.270,971862 | +0,15% |
| 2021-06-14 | 10.255,843769 | -0,07% |
| 2021-06-11 | 10.263,459533 | +0,05% |
| 2021-06-10 | 10.258,330988 | -0,01% |
| 2021-06-09 | 10.259,202448 | +0,15% |
| 2021-06-08 | 10.244,073883 | -0,10% |
| 2021-06-07 | 10.253,945334 | +0,00% |
| 2021-06-04 | 10.253,559680 | -0,16% |
| 2021-06-03 | 10.270,431169 | +1,92% |
| 2021-06-02 | 10.077,302205 | -1,82% |
| 2021-06-01 | 10.264,173677 | +2,21% |
| 2021-05-31 | 10.042,073250 | +0,00% |
| 2021-05-28 | 10.041,686244 | -1,91% |
| 2021-05-27 | 10.237,557692 | +0,03% |
| 2021-05-26 | 10.234,429143 | +0,21% |
| 2021-05-25 | 10.213,302267 | +0,05% |
| 2021-05-21 | 10.207,787686 | -0,06% |
| 2021-05-20 | 10.213,659051 | -0,08% |
| 2021-05-19 | 10.221,530441 | -0,17% |
| 2021-05-18 | 10.239,401868 | +0,10% |
| 2021-05-17 | 10.229,273274 | +0,12% |
| 2021-05-14 | 10.216,887398 | -0,48% |
| 2021-05-13 | 10.265,758891 | +0,06% |
| 2021-05-12 | 10.259,630371 | -0,04% |
| 2021-05-11 | 10.263,501342 | +0,20% |
| 2021-05-10 | 10.243,372283 | -0,17% |
| 2021-05-07 | 10.260,985195 | -0,15% |
| 2021-05-06 | 10.276,856203 | +0,00% |
| 2021-05-05 | 10.276,727211 | -0,05% |
| 2021-05-04 | 10.281,598235 | +0,09% |
| 2021-05-03 | 10.272,469234 | -0,14% |
| 2021-04-30 | 10.287,110905 | +0,07% |
| 2021-04-29 | 10.279,981916 | +0,01% |
| 2021-04-28 | 10.278,853721 | -0,11% |
| 2021-04-27 | 10.289,724745 | +0,15% |
| 2021-04-26 | 10.274,595745 | -0,03% |
| 2021-04-23 | 10.277,208722 | +0,16% |
| 2021-04-22 | 10.261,079677 | -0,31% |
| 2021-04-21 | 10.292,950705 | +0,03% |
| 2021-04-20 | 10.289,821741 | +0,13% |
| 2021-04-19 | 10.276,692732 | +0,02% |
| 2021-04-16 | 10.274,305694 | +0,00% |
| 2021-04-15 | 10.274,176656 | +0,08% |
| 2021-04-14 | 10.266,047610 | -0,08% |
| 2021-04-13 | 10.273,918577 | +0,03% |
| 2021-04-12 | 10.270,789544 | -0,04% |
| 2021-04-09 | 10.275,402447 | -0,01% |
| 2021-04-08 | 10.276,273422 | – |