Aktuális árfolyam
10.422,0000
2022-05-13
Eszközérték
1.550 M
Forint
Hozam (5 év)
+3,34%
Évesített hozam
+2,20%
Maximum ár
11.646,3544
Minimum ár
10.084,7381
Volatilitás
5,17%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-05-13 | 10.422,000000 | - |
| 2022-05-12 | 10.421,210992 | -0,01% |
| 2022-05-11 | 10.386,119417 | -0,34% |
| 2022-05-10 | 10.385,330429 | -0,01% |
| 2022-05-09 | 10.375,522568 | -0,09% |
| 2022-05-06 | 10.372,020352 | -0,03% |
| 2022-05-05 | 10.370,837445 | -0,01% |
| 2022-05-04 | 10.369,754496 | -0,01% |
| 2022-05-03 | 10.378,543236 | +0,08% |
| 2022-05-02 | 10.378,458075 | 0,00% |
| 2022-04-29 | 10.375,673067 | -0,03% |
| 2022-04-28 | 10.374,744761 | -0,01% |
| 2022-04-27 | 10.373,905601 | -0,01% |
| 2022-04-26 | 10.373,377527 | -0,01% |
| 2022-04-25 | 10.372,306406 | -0,01% |
| 2022-04-22 | 10.368,967640 | -0,03% |
| 2022-04-21 | 10.367,832214 | -0,01% |
| 2022-04-20 | 10.348,785942 | -0,18% |
| 2022-04-19 | 10.348,707969 | 0,00% |
| 2022-04-14 | 10.344,066247 | -0,04% |
| 2022-04-13 | 10.342,920487 | -0,01% |
| 2022-04-12 | 10.308,762390 | -0,33% |
| 2022-04-11 | 10.308,037511 | -0,01% |
| 2022-04-08 | 10.305,824441 | -0,02% |
| 2022-04-07 | 10.305,654040 | 0,00% |
| 2022-04-06 | 10.304,509544 | -0,01% |
| 2022-04-05 | 10.304,144065 | 0,00% |
| 2022-04-04 | 10.270,630958 | -0,33% |
| 2022-04-01 | 10.268,364900 | -0,02% |
| 2022-03-31 | 10.261,043636 | -0,07% |
| 2022-03-30 | 10.260,474111 | -0,01% |
| 2022-03-29 | 10.259,801191 | -0,01% |
| 2022-03-28 | 10.259,053788 | -0,01% |
| 2022-03-26 | 10.257,454404 | -0,02% |
| 2022-03-25 | 10.256,949304 | 0,00% |
| 2022-03-24 | 10.256,379786 | -0,01% |
| 2022-03-23 | 10.256,424545 | +0,00% |
| 2022-03-22 | 10.256,530831 | +0,00% |
| 2022-03-21 | 10.256,189147 | 0,00% |
| 2022-03-18 | 10.250,084764 | -0,06% |
| 2022-03-17 | 10.253,915667 | +0,04% |
| 2022-03-16 | 10.253,346155 | -0,01% |
| 2022-03-11 | 10.249,858315 | -0,03% |
| 2022-03-10 | 10.249,257619 | -0,01% |
| 2022-03-09 | 10.250,590677 | +0,01% |
| 2022-03-08 | 10.250,995253 | +0,00% |
| 2022-03-07 | 10.251,417452 | +0,00% |
| 2022-03-04 | 10.251,514029 | +0,00% |
| 2022-03-03 | 10.251,474286 | 0,00% |
| 2022-03-02 | 10.337,904001 | +0,84% |
| 2022-03-01 | 10.337,686004 | 0,00% |
| 2022-02-28 | 10.337,116479 | -0,01% |
| 2022-02-25 | 10.335,407938 | -0,02% |
| 2022-02-24 | 10.335,284749 | 0,00% |
| 2022-02-23 | 10.335,850925 | +0,01% |
| 2022-02-22 | 10.336,151092 | +0,00% |
| 2022-02-21 | 10.335,888282 | 0,00% |
| 2022-02-18 | 10.324,129240 | -0,11% |
| 2022-02-17 | 10.322,416746 | -0,02% |
| 2022-02-16 | 10.321,847221 | -0,01% |
| 2022-02-15 | 10.321,277716 | -0,01% |
| 2022-02-14 | 10.320,986008 | 0,00% |
| 2022-02-11 | 10.319,441219 | -0,01% |
| 2022-02-10 | 10.319,044537 | 0,00% |
| 2022-02-09 | 10.318,450948 | -0,01% |
| 2022-02-08 | 10.317,858456 | -0,01% |
| 2022-02-07 | 10.317,220929 | -0,01% |
| 2022-02-04 | 10.315,530421 | -0,02% |
| 2022-02-03 | 10.315,157008 | 0,00% |
| 2022-02-02 | 10.312,616697 | -0,02% |
| 2022-02-01 | 10.312,537138 | 0,00% |
| 2022-01-31 | 10.311,967619 | -0,01% |
| 2022-01-28 | 10.310,259078 | -0,02% |
| 2022-01-27 | 10.309,727696 | -0,01% |
| 2022-01-26 | 10.310,419045 | +0,01% |
| 2022-01-25 | 10.311,020009 | +0,01% |
| 2022-01-24 | 10.310,421042 | -0,01% |
| 2022-01-21 | 10.308,622674 | -0,02% |
| 2022-01-20 | 10.308,022692 | -0,01% |
| 2022-01-19 | 10.307,421856 | -0,01% |
| 2022-01-18 | 10.238,165574 | -0,67% |
| 2022-01-17 | 10.239,051449 | +0,01% |
| 2022-01-14 | 10.237,342908 | -0,02% |
| 2022-01-13 | 10.236,773396 | -0,01% |
| 2022-01-12 | 10.235,741063 | -0,01% |
| 2022-01-11 | 10.235,124352 | -0,01% |
| 2022-01-10 | 10.234,517424 | -0,01% |
| 2022-01-07 | 10.242,078531 | +0,07% |
| 2022-01-06 | 10.249,065602 | +0,07% |
| 2022-01-05 | 10.248,912406 | 0,00% |
| 2022-01-04 | 10.191,852263 | -0,56% |
| 2022-01-03 | 10.187,973388 | -0,04% |
| 2021-12-31 | 10.187,953278 | 0,00% |
| 2021-12-30 | 10.187,910469 | 0,00% |
| 2021-12-29 | 10.187,828516 | 0,00% |
| 2021-12-28 | 10.187,559984 | 0,00% |
| 2021-12-27 | 10.187,294807 | 0,00% |
| 2021-12-23 | 10.186,244300 | -0,01% |
| 2021-12-22 | 10.186,240737 | 0,00% |
| 2021-12-21 | 10.185,984791 | 0,00% |
| 2021-12-20 | 10.160,853232 | -0,25% |
| 2021-12-17 | 10.159,867351 | -0,01% |
| 2021-12-16 | 10.154,707008 | -0,05% |
| 2021-12-15 | 10.154,664179 | 0,00% |
| 2021-12-14 | 10.154,728678 | +0,00% |
| 2021-12-13 | 10.154,509941 | 0,00% |
| 2021-12-11 | 10.153,849756 | -0,01% |
| 2021-12-10 | 10.153,611278 | 0,00% |
| 2021-12-09 | 10.153,568456 | 0,00% |
| 2021-12-08 | 10.153,819748 | +0,00% |
| 2021-12-07 | 10.153,648123 | 0,00% |
| 2021-12-06 | 10.153,400381 | 0,00% |
| 2021-12-03 | 10.152,725545 | -0,01% |
| 2021-12-02 | 10.258,001089 | +1,04% |
| 2021-12-01 | 10.266,528370 | +0,08% |
| 2021-11-30 | 10.266,485554 | 0,00% |
| 2021-11-29 | 10.266,442719 | 0,00% |
| 2021-11-26 | 10.265,750254 | -0,01% |
| 2021-11-25 | 10.265,674076 | 0,00% |
| 2021-11-24 | 10.266,862369 | +0,01% |
| 2021-11-23 | 10.266,904445 | +0,00% |
| 2021-11-22 | 10.267,031856 | +0,00% |
| 2021-11-19 | 10.266,718445 | 0,00% |
| 2021-11-18 | 10.232,548211 | -0,33% |
| 2021-11-17 | 10.232,568705 | +0,00% |
| 2021-11-16 | 10.232,525889 | 0,00% |
| 2021-11-15 | 10.232,483067 | 0,00% |
| 2021-11-12 | 10.232,299971 | 0,00% |
| 2021-11-11 | 10.232,133167 | 0,00% |
| 2021-11-10 | 10.232,090331 | 0,00% |
| 2021-11-09 | 10.232,160404 | +0,00% |
| 2021-11-08 | 10.232,080481 | 0,00% |
| 2021-11-05 | 10.231,684995 | 0,00% |
| 2021-11-04 | 10.231,550080 | 0,00% |
| 2021-11-03 | 10.233,417983 | +0,02% |
| 2021-11-02 | 10.233,284191 | 0,00% |
| 2021-10-29 | 10.233,043817 | 0,00% |
| 2021-10-28 | 10.233,000995 | 0,00% |
| 2021-10-27 | 10.232,894662 | 0,00% |
| 2021-10-26 | 10.232,762269 | 0,00% |
| 2021-10-25 | 10.232,726963 | 0,00% |
| 2021-10-22 | 10.232,334826 | 0,00% |
| 2021-10-21 | 10.232,315395 | 0,00% |
| 2021-10-20 | 10.232,277911 | 0,00% |
| 2021-10-19 | 10.157,105882 | -0,73% |
| 2021-10-18 | 10.152,753898 | -0,04% |
| 2021-10-15 | 10.152,625418 | 0,00% |
| 2021-10-14 | 10.152,582582 | 0,00% |
| 2021-10-13 | 10.152,466984 | 0,00% |
| 2021-10-12 | 10.152,416947 | 0,00% |
| 2021-10-11 | 10.152,365606 | 0,00% |
| 2021-10-08 | 10.152,101384 | 0,00% |
| 2021-10-07 | 10.152,074719 | 0,00% |
| 2021-10-06 | 10.152,050689 | 0,00% |
| 2021-10-05 | 10.152,025906 | 0,00% |
| 2021-10-04 | 10.161,039447 | +0,09% |
| 2021-10-01 | 10.168,069320 | +0,07% |
| 2021-09-30 | 10.168,026511 | 0,00% |
| 2021-09-29 | 10.167,983662 | 0,00% |
| 2021-09-28 | 10.167,803968 | 0,00% |
| 2021-09-27 | 10.167,788423 | 0,00% |
| 2021-09-24 | 10.167,585735 | 0,00% |
| 2021-09-23 | 10.167,666673 | +0,00% |
| 2021-09-22 | 10.167,769967 | +0,00% |
| 2021-09-21 | 10.168,211758 | +0,00% |
| 2021-09-20 | 10.203,131903 | +0,34% |
| 2021-09-17 | 10.197,242048 | -0,06% |
| 2021-09-16 | 10.197,199232 | 0,00% |
| 2021-09-15 | 10.197,156410 | 0,00% |
| 2021-09-14 | 10.197,095400 | 0,00% |
| 2021-09-13 | 10.197,177925 | +0,00% |
| 2021-09-10 | 10.196,983863 | 0,00% |
| 2021-09-09 | 10.196,894864 | 0,00% |
| 2021-09-08 | 10.196,568261 | 0,00% |
| 2021-09-07 | 10.196,479954 | 0,00% |
| 2021-09-06 | 10.196,391653 | 0,00% |
| 2021-09-03 | 10.196,125475 | 0,00% |
| 2021-09-02 | 11.641,726352 | +14,18% |
| 2021-09-01 | 11.645,026551 | +0,03% |
| 2021-08-31 | 11.645,045559 | +0,00% |
| 2021-08-30 | 11.645,002743 | 0,00% |
| 2021-08-27 | 11.644,672240 | 0,00% |
| 2021-08-26 | 11.644,582474 | 0,00% |
| 2021-08-25 | 11.644,433534 | 0,00% |
| 2021-08-24 | 11.646,201014 | +0,02% |
| 2021-08-23 | 11.646,354412 | +0,00% |
| 2021-08-19 | 11.646,153983 | 0,00% |
| 2021-08-18 | 11.604,406069 | -0,36% |
| 2021-08-17 | 11.603,171881 | -0,01% |
| 2021-08-16 | 11.603,129059 | 0,00% |
| 2021-08-13 | 11.603,000558 | 0,00% |
| 2021-08-12 | 11.602,964688 | 0,00% |
| 2021-08-11 | 11.603,011235 | +0,00% |
| 2021-08-10 | 11.602,973025 | 0,00% |
| 2021-08-09 | 11.602,890803 | 0,00% |
| 2021-08-06 | 11.602,738084 | 0,00% |
| 2021-08-05 | 11.602,657973 | 0,00% |
| 2021-08-04 | 11.602,675078 | +0,00% |
| 2021-08-03 | 11.596,626594 | -0,05% |
| 2021-08-02 | 11.597,419126 | +0,01% |
| 2021-07-30 | 11.597,352489 | 0,00% |
| 2021-07-29 | 11.597,309673 | 0,00% |
| 2021-07-28 | 11.597,396938 | +0,00% |
| 2021-07-27 | 11.600,958670 | +0,03% |
| 2021-07-26 | 11.600,901816 | 0,00% |
| 2021-07-23 | 11.600,730466 | 0,00% |
| 2021-07-22 | 11.600,672624 | 0,00% |
| 2021-07-21 | 11.600,615635 | 0,00% |
| 2021-07-20 | 11.600,542489 | 0,00% |
| 2021-07-19 | 11.562,373964 | -0,33% |
| 2021-07-16 | 11.562,245477 | 0,00% |
| 2021-07-15 | 11.562,202661 | 0,00% |
| 2021-07-14 | 11.562,143689 | 0,00% |
| 2021-07-13 | 11.562,084804 | 0,00% |
| 2021-07-12 | 11.562,025677 | 0,00% |
| 2021-07-09 | 11.562,209109 | +0,00% |
| 2021-07-08 | 11.552,138014 | -0,09% |
| 2021-07-07 | 11.552,195722 | +0,00% |
| 2021-07-06 | 11.555,930512 | +0,03% |
| 2021-07-05 | 11.555,965132 | +0,00% |
| 2021-07-02 | 11.572,143649 | +0,14% |
| 2021-07-01 | 11.572,335364 | +0,00% |
| 2021-06-30 | 11.572,385158 | +0,00% |
| 2021-06-29 | 11.572,434940 | +0,00% |
| 2021-06-28 | 11.572,472612 | +0,00% |
| 2021-06-25 | 11.572,585587 | +0,00% |
| 2021-06-24 | 11.572,623212 | +0,00% |
| 2021-06-23 | 11.572,660898 | +0,00% |
| 2021-06-22 | 11.572,883474 | +0,00% |
| 2021-06-21 | 11.572,927285 | +0,00% |
| 2021-06-18 | 11.494,456455 | -0,68% |
| 2021-06-17 | 11.493,749124 | -0,01% |
| 2021-06-16 | 11.493,798912 | +0,00% |
| 2021-06-15 | 11.493,848687 | +0,00% |
| 2021-06-14 | 11.493,892356 | +0,00% |
| 2021-06-11 | 11.494,017515 | +0,00% |
| 2021-06-10 | 11.494,058206 | +0,00% |
| 2021-06-09 | 11.494,120029 | +0,00% |
| 2021-06-08 | 11.494,142566 | +0,00% |
| 2021-06-07 | 11.494,183291 | +0,00% |
| 2021-06-04 | 11.494,308302 | +0,00% |
| 2021-06-03 | 11.494,348992 | +0,00% |
| 2021-06-02 | 11.504,345812 | +0,09% |
| 2021-06-01 | 11.503,510371 | -0,01% |
| 2021-05-31 | 11.503,604514 | +0,00% |
| 2021-05-28 | 11.503,753878 | +0,00% |
| 2021-05-27 | 11.503,809569 | +0,00% |
| 2021-05-26 | 11.503,871459 | +0,00% |
| 2021-05-25 | 11.503,930479 | +0,00% |
| 2021-05-21 | 11.504,098601 | +0,00% |
| 2021-05-20 | 11.504,167134 | +0,00% |
| 2021-05-19 | 11.504,210555 | +0,00% |
| 2021-05-18 | 11.414,747450 | -0,78% |
| 2021-05-17 | 11.417,253794 | +0,02% |
| 2021-05-14 | 11.417,403151 | +0,00% |
| 2021-05-13 | 11.417,452898 | +0,00% |
| 2021-05-12 | 11.417,502700 | +0,00% |
| 2021-05-11 | 11.417,552467 | +0,00% |
| 2021-05-10 | 11.417,603405 | +0,00% |
| 2021-05-07 | 11.417,741190 | +0,00% |
| 2021-05-06 | 11.417,784490 | +0,00% |
| 2021-05-05 | 11.417,828052 | +0,00% |
| 2021-05-04 | 11.433,790609 | +0,14% |
| 2021-05-03 | 11.433,734171 | 0,00% |
| 2021-04-30 | 11.433,883488 | +0,00% |
| 2021-04-29 | 11.433,933289 | +0,00% |
| 2021-04-28 | 11.433,974820 | +0,00% |
| 2021-04-27 | 11.434,016385 | +0,00% |
| 2021-04-26 | 11.434,057540 | +0,00% |
| 2021-04-23 | 11.434,179996 | +0,00% |
| 2021-04-22 | 11.434,220263 | +0,00% |
| 2021-04-21 | 11.434,260490 | +0,00% |
| 2021-04-20 | 11.359,675320 | -0,65% |
| 2021-04-19 | 11.358,104598 | -0,01% |
| 2021-04-16 | 11.358,253962 | +0,00% |
| 2021-04-15 | 11.358,303763 | +0,00% |
| 2021-04-14 | 11.358,342444 | +0,00% |
| 2021-04-13 | 11.358,381097 | +0,00% |
| 2021-04-12 | 11.358,419139 | +0,00% |
| 2021-04-09 | 11.358,532687 | +0,00% |
| 2021-04-08 | 11.358,663802 | +0,00% |
| 2021-04-07 | 11.358,688848 | +0,00% |
| 2021-04-06 | 11.307,984959 | -0,45% |
| 2021-04-01 | 11.311,479234 | +0,03% |
| 2021-03-31 | 11.311,573398 | +0,00% |
| 2021-03-30 | 11.311,623192 | +0,00% |
| 2021-03-29 | 11.311,663883 | +0,00% |
| 2021-03-26 | 11.311,785478 | +0,00% |
| 2021-03-25 | 11.311,824899 | +0,00% |
| 2021-03-24 | 11.311,880274 | +0,00% |
| 2021-03-23 | 11.311,921261 | +0,00% |
| 2021-03-22 | 11.311,961951 | +0,00% |
| 2021-03-19 | 11.312,083997 | +0,00% |
| 2021-03-18 | 11.006,681069 | -2,70% |
| 2021-03-17 | 11.007,097411 | +0,00% |
| 2021-03-16 | 11.007,147212 | +0,00% |
| 2021-03-12 | 11.007,323517 | +0,00% |
| 2021-03-11 | 11.007,365795 | +0,00% |
| 2021-03-10 | 11.007,407938 | +0,00% |
| 2021-03-09 | 11.007,442403 | +0,00% |
| 2021-03-08 | 11.007,492170 | +0,00% |
| 2021-03-05 | 11.007,656830 | +0,00% |
| 2021-03-04 | 11.007,738696 | +0,00% |
| 2021-03-03 | 11.007,782870 | +0,00% |
| 2021-03-02 | 11.053,597313 | +0,42% |
| 2021-03-01 | 11.053,904929 | +0,00% |
| 2021-02-26 | 11.053,965528 | +0,00% |
| 2021-02-25 | 11.054,015283 | +0,00% |
| 2021-02-24 | 11.054,114287 | +0,00% |
| 2021-02-23 | 11.054,160363 | +0,00% |
| 2021-02-22 | 11.054,207099 | +0,00% |
| 2021-02-19 | 11.054,275275 | +0,00% |
| 2021-02-18 | 10.946,859686 | -0,97% |
| 2021-02-17 | 10.946,176345 | -0,01% |
| 2021-02-16 | 10.946,226099 | +0,00% |
| 2021-02-15 | 10.946,275894 | +0,00% |
| 2021-02-12 | 10.946,494967 | +0,00% |
| 2021-02-11 | 10.946,544298 | +0,00% |
| 2021-02-10 | 10.946,592533 | +0,00% |
| 2021-02-09 | 10.946,641285 | +0,00% |
| 2021-02-08 | 10.946,690623 | +0,00% |
| 2021-02-05 | 10.946,836941 | +0,00% |
| 2021-02-04 | 10.946,884994 | +0,00% |
| 2021-02-03 | 10.946,933928 | +0,00% |
| 2021-02-02 | 11.109,167813 | +1,48% |
| 2021-02-01 | 11.110,589917 | +0,01% |
| 2021-01-29 | 11.110,783630 | +0,00% |
| 2021-01-28 | 11.110,833424 | +0,00% |
| 2021-01-27 | 11.110,881363 | +0,00% |
| 2021-01-26 | 11.110,930694 | +0,00% |
| 2021-01-25 | 11.110,978881 | +0,00% |
| 2021-01-22 | 11.111,124191 | +0,00% |
| 2021-01-21 | 11.111,173084 | +0,00% |
| 2021-01-20 | 11.111,221427 | +0,00% |
| 2021-01-19 | 10.944,110024 | -1,50% |
| 2021-01-18 | 10.943,947980 | 0,00% |
| 2021-01-15 | 10.944,097337 | +0,00% |
| 2021-01-14 | 10.944,147111 | +0,00% |
| 2021-01-13 | 10.944,195850 | +0,00% |
| 2021-01-12 | 10.944,243614 | +0,00% |
| 2021-01-11 | 10.944,292387 | +0,00% |
| 2021-01-08 | 10.944,473432 | +0,00% |
| 2021-01-07 | 10.931,068446 | -0,12% |
| 2021-01-06 | 10.933,279686 | +0,02% |
| 2021-01-05 | 10.976,141766 | +0,39% |
| 2021-01-04 | 10.977,993505 | +0,02% |
| 2020-12-31 | 10.978,298566 | +0,00% |
| 2020-12-30 | 10.978,364806 | +0,00% |
| 2020-12-29 | 10.978,373406 | +0,00% |
| 2020-12-28 | 10.978,442248 | +0,00% |
| 2020-12-23 | 10.978,778352 | +0,00% |
| 2020-12-22 | 10.978,838830 | +0,00% |
| 2020-12-21 | 10.978,857851 | +0,00% |
| 2020-12-18 | 10.950,205189 | -0,26% |
| 2020-12-17 | 10.950,913885 | +0,01% |
| 2020-12-16 | 10.950,980112 | +0,00% |
| 2020-12-15 | 10.951,046352 | +0,00% |
| 2020-12-14 | 10.951,079553 | +0,00% |
| 2020-12-12 | 10.951,166536 | +0,00% |
| 2020-12-11 | 10.951,205472 | +0,00% |
| 2020-12-10 | 10.951,271705 | +0,00% |
| 2020-12-09 | 10.951,324404 | +0,00% |
| 2020-12-08 | 10.951,375483 | +0,00% |
| 2020-12-07 | 10.951,437252 | +0,00% |
| 2020-12-04 | 10.951,623696 | +0,00% |
| 2020-12-03 | 10.951,685459 | +0,00% |
| 2020-12-02 | 10.872,147098 | -0,73% |
| 2020-12-01 | 10.871,875729 | 0,00% |
| 2020-11-30 | 10.871,941976 | +0,00% |
| 2020-11-27 | 10.872,140697 | +0,00% |
| 2020-11-26 | 10.872,201491 | +0,00% |
| 2020-11-25 | 10.872,262689 | +0,00% |
| 2020-11-24 | 10.872,315180 | +0,00% |
| 2020-11-23 | 10.872,375349 | +0,00% |
| 2020-11-20 | 10.872,555889 | +0,00% |
| 2020-11-19 | 10.872,616059 | +0,00% |
| 2020-11-18 | 10.086,626218 | -7,23% |
| 2020-11-17 | 10.084,738077 | -0,02% |
| 2020-11-16 | 10.084,804351 | +0,00% |
| 2020-11-13 | 10.085,003046 | +0,00% |
| 2020-11-12 | 10.085,063067 | +0,00% |
| 2020-11-11 | 10.085,122967 | +0,00% |
| 2020-11-10 | 10.085,182107 | +0,00% |
| 2020-11-09 | 10.085,241853 | +0,00% |
| 2020-11-06 | 10.085,420363 | +0,00% |