Aktuális árfolyam
14.813,8962
2024-01-31
Eszközérték
359 M
Forint
Hozam (3 év)
+1,59%
Évesített hozam
+1,23%
Maximum ár
15.202,3058
Minimum ár
14.552,4325
Volatilitás
0,85%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-01-31 | 14.813,896240 | - |
| 2024-01-01 | 14.808,898890 | -0,03% |
| 2023-12-29 | 14.808,898890 | +0,00% |
| 2023-12-28 | 14.759,520953 | -0,33% |
| 2023-12-15 | 14.759,520953 | +0,00% |
| 2023-12-14 | 14.759,520953 | +0,00% |
| 2023-12-13 | 14.759,520953 | +0,00% |
| 2023-12-12 | 14.759,520953 | +0,00% |
| 2023-12-11 | 14.759,520953 | +0,00% |
| 2023-11-30 | 14.759,520953 | +0,00% |
| 2023-11-24 | 15.079,899734 | +2,17% |
| 2023-11-15 | 15.079,899734 | +0,00% |
| 2023-11-08 | 15.079,899734 | +0,00% |
| 2023-11-07 | 15.079,899734 | +0,00% |
| 2023-10-31 | 15.079,899734 | +0,00% |
| 2023-10-11 | 15.077,169999 | -0,02% |
| 2023-10-11 | 14.993,504603 | -0,55% |
| 2023-10-10 | 14.992,405596 | -0,01% |
| 2023-10-10 | 15.075,249982 | +0,55% |
| 2023-10-09 | 15.069,463821 | -0,04% |
| 2023-10-09 | 14.989,081709 | -0,53% |
| 2023-10-06 | 14.987,972128 | -0,01% |
| 2023-10-06 | 15.067,533482 | +0,53% |
| 2023-10-05 | 14.986,843487 | -0,54% |
| 2023-10-05 | 15.065,584298 | +0,53% |
| 2023-10-04 | 14.985,811012 | -0,53% |
| 2023-10-04 | 15.063,731173 | +0,52% |
| 2023-10-03 | 15.061,894483 | -0,01% |
| 2023-10-03 | 14.984,794828 | -0,51% |
| 2023-10-02 | 14.981,955261 | -0,02% |
| 2023-10-02 | 15.056,372366 | +0,50% |
| 2023-09-29 | 14.980,959973 | -0,50% |
| 2023-09-29 | 15.054,778034 | +0,49% |
| 2023-09-28 | 15.057,966446 | +0,02% |
| 2023-09-28 | 14.984,968928 | -0,48% |
| 2023-09-27 | 15.056,064983 | +0,47% |
| 2023-09-27 | 14.983,889806 | -0,48% |
| 2023-09-26 | 14.983,717428 | 0,00% |
| 2023-09-26 | 14.983,259069 | 0,00% |
| 2023-09-26 | 15.055,072051 | +0,48% |
| 2023-09-25 | 15.048,202806 | -0,05% |
| 2023-09-25 | 14.979,309197 | -0,46% |
| 2023-09-22 | 15.043,822276 | +0,43% |
| 2023-09-22 | 14.975,748825 | -0,45% |
| 2023-09-21 | 15.041,435609 | +0,44% |
| 2023-09-21 | 14.974,182246 | -0,45% |
| 2023-09-20 | 15.039,200725 | +0,43% |
| 2023-09-20 | 14.972,767304 | -0,44% |
| 2023-09-19 | 15.035,826582 | +0,42% |
| 2023-09-19 | 14.970,212961 | -0,44% |
| 2023-09-18 | 14.965,715885 | -0,03% |
| 2023-09-18 | 15.028,870896 | +0,42% |
| 2023-09-15 | 15.026,579712 | -0,02% |
| 2023-09-15 | 14.964,244214 | -0,41% |
| 2023-09-14 | 15.024,264774 | +0,40% |
| 2023-09-14 | 14.962,748789 | -0,41% |
| 2023-09-13 | 15.021,988338 | +0,40% |
| 2023-09-13 | 14.961,291758 | -0,40% |
| 2023-09-12 | 14.959,846209 | -0,01% |
| 2023-09-12 | 15.019,723456 | +0,40% |
| 2023-09-11 | 14.955,444759 | -0,43% |
| 2023-09-11 | 15.012,864724 | +0,38% |
| 2023-09-08 | 14.953,989738 | -0,39% |
| 2023-09-08 | 15.010,590692 | +0,38% |
| 2023-09-07 | 15.008,267358 | -0,02% |
| 2023-09-07 | 14.952,485342 | -0,37% |
| 2023-09-06 | 15.007,999462 | +0,37% |
| 2023-09-06 | 14.953,036420 | -0,37% |
| 2023-09-05 | 15.009,249417 | +0,38% |
| 2023-09-05 | 14.955,105458 | -0,36% |
| 2023-09-04 | 15.002,449639 | +0,32% |
| 2023-09-04 | 14.950,762245 | -0,34% |
| 2023-09-01 | 14.949,235870 | -0,01% |
| 2023-09-01 | 15.000,104038 | +0,34% |
| 2023-08-31 | 14.947,786634 | -0,35% |
| 2023-08-31 | 14.997,818434 | +0,33% |
| 2023-08-30 | 14.946,460461 | -0,34% |
| 2023-08-30 | 14.995,673581 | +0,33% |
| 2023-08-29 | 14.997,531045 | +0,01% |
| 2023-08-29 | 14.949,136710 | -0,32% |
| 2023-08-28 | 14.986,868344 | +0,25% |
| 2023-08-28 | 15.032,800147 | +0,31% |
| 2023-08-25 | 15.030,550139 | -0,01% |
| 2023-08-25 | 14.985,439086 | -0,30% |
| 2023-08-24 | 14.983,664947 | -0,01% |
| 2023-08-24 | 15.027,955249 | +0,30% |
| 2023-08-23 | 14.982,449230 | -0,30% |
| 2023-08-23 | 15.025,918887 | +0,29% |
| 2023-08-22 | 14.980,920887 | -0,30% |
| 2023-08-22 | 15.023,569934 | +0,28% |
| 2023-08-21 | 15.016,115721 | -0,05% |
| 2023-08-21 | 14.975,927732 | -0,27% |
| 2023-08-18 | 15.013,732021 | +0,25% |
| 2023-08-18 | 14.974,364185 | -0,26% |
| 2023-08-17 | 15.011,363659 | +0,25% |
| 2023-08-17 | 14.972,815977 | -0,26% |
| 2023-08-16 | 14.971,098277 | -0,01% |
| 2023-08-16 | 15.008,825840 | +0,25% |
| 2023-08-15 | 15.009,524271 | +0,00% |
| 2023-08-15 | 14.972,616897 | -0,25% |
| 2023-08-14 | 15.019,345618 | +0,31% |
| 2023-08-14 | 14.984,900741 | -0,23% |
| 2023-08-11 | 15.016,795585 | +0,21% |
| 2023-08-11 | 14.983,171423 | -0,22% |
| 2023-08-10 | 14.981,580078 | -0,01% |
| 2023-08-10 | 15.014,383525 | +0,22% |
| 2023-08-09 | 15.011,546243 | -0,02% |
| 2023-08-09 | 14.979,563301 | -0,21% |
| 2023-08-08 | 14.995,262364 | +0,10% |
| 2023-08-08 | 15.026,423853 | +0,21% |
| 2023-08-07 | 15.023,260854 | -0,02% |
| 2023-08-07 | 14.994,701555 | -0,19% |
| 2023-08-04 | 14.995,215893 | +0,00% |
| 2023-08-04 | 15.023,091573 | +0,19% |
| 2023-08-03 | 14.993,438735 | -0,20% |
| 2023-08-03 | 15.020,493033 | +0,18% |
| 2023-08-02 | 14.991,709452 | -0,19% |
| 2023-08-02 | 15.017,942543 | +0,17% |
| 2023-08-01 | 15.015,289777 | -0,02% |
| 2023-08-01 | 14.989,882763 | -0,17% |
| 2023-07-31 | 15.007,898046 | +0,12% |
| 2023-07-31 | 14.984,953803 | -0,15% |
| 2023-07-28 | 15.005,446964 | +0,14% |
| 2023-07-28 | 14.983,323552 | -0,15% |
| 2023-07-27 | 14.983,888207 | +0,00% |
| 2023-07-27 | 15.005,190754 | +0,14% |
| 2023-07-26 | 14.980,292952 | -0,17% |
| 2023-07-26 | 15.000,774843 | +0,14% |
| 2023-07-25 | 14.993,000767 | -0,05% |
| 2023-07-25 | 15.012,660854 | +0,13% |
| 2023-07-24 | 15.004,929939 | -0,05% |
| 2023-07-24 | 14.987,733043 | -0,11% |
| 2023-07-21 | 15.002,729067 | +0,10% |
| 2023-07-21 | 14.986,353374 | -0,11% |
| 2023-07-20 | 14.992,746085 | +0,04% |
| 2023-07-20 | 15.008,300331 | +0,10% |
| 2023-07-19 | 14.993,735902 | -0,10% |
| 2023-07-19 | 15.008,468666 | +0,10% |
| 2023-07-18 | 14.993,226922 | -0,10% |
| 2023-07-18 | 15.007,138204 | +0,09% |
| 2023-07-17 | 14.916,675711 | -0,60% |
| 2023-07-17 | 14.928,135449 | +0,08% |
| 2023-07-14 | 14.931,251174 | +0,02% |
| 2023-07-14 | 14.920,610920 | -0,07% |
| 2023-07-13 | 14.919,772071 | -0,01% |
| 2023-07-13 | 14.929,594843 | +0,07% |
| 2023-07-12 | 14.927,610989 | -0,01% |
| 2023-07-12 | 14.918,605561 | -0,06% |
| 2023-07-11 | 14.925,391864 | +0,05% |
| 2023-07-11 | 14.917,203779 | -0,05% |
| 2023-07-10 | 14.914,123725 | -0,02% |
| 2023-07-10 | 14.919,853168 | +0,04% |
| 2023-07-07 | 14.918,213890 | -0,01% |
| 2023-07-07 | 14.913,312671 | -0,03% |
| 2023-07-06 | 14.915,175281 | +0,01% |
| 2023-07-06 | 14.911,091114 | -0,03% |
| 2023-07-05 | 14.915,045660 | +0,03% |
| 2023-07-05 | 14.911,778512 | -0,02% |
| 2023-07-04 | 14.912,701978 | +0,01% |
| 2023-07-04 | 14.910,251780 | -0,02% |
| 2023-07-03 | 14.905,672611 | -0,03% |
| 2023-06-30 | 14.904,152348 | -0,01% |
| 2023-06-29 | 14.902,638224 | -0,01% |
| 2023-06-28 | 14.901,133808 | -0,01% |
| 2023-06-27 | 14.899,590297 | -0,01% |
| 2023-06-26 | 14.894,958439 | -0,03% |
| 2023-06-23 | 14.893,412960 | -0,01% |
| 2023-06-22 | 14.891,872593 | -0,01% |
| 2023-06-21 | 14.890,337484 | -0,01% |
| 2023-06-20 | 14.888,572028 | -0,01% |
| 2023-06-19 | 14.883,252682 | -0,04% |
| 2023-06-16 | 14.881,478664 | -0,01% |
| 2023-06-15 | 14.879,701702 | -0,01% |
| 2023-06-14 | 14.877,926466 | -0,01% |
| 2023-06-13 | 14.876,606612 | -0,01% |
| 2023-06-12 | 14.872,709654 | -0,03% |
| 2023-06-09 | 14.871,392271 | -0,01% |
| 2023-06-08 | 14.870,073534 | -0,01% |
| 2023-06-07 | 14.868,756218 | -0,01% |
| 2023-06-06 | 14.869,903387 | +0,01% |
| 2023-06-05 | 14.866,076106 | -0,03% |
| 2023-06-02 | 14.864,804068 | -0,01% |
| 2023-06-01 | 14.863,554888 | -0,01% |
| 2023-05-31 | 14.969,668960 | +0,71% |
| 2023-05-30 | 14.964,148840 | -0,04% |
| 2023-05-26 | 14.962,726147 | -0,01% |
| 2023-05-25 | 14.961,302614 | -0,01% |
| 2023-05-24 | 14.959,884336 | -0,01% |
| 2023-05-23 | 14.958,467099 | -0,01% |
| 2023-05-22 | 14.953,941383 | -0,03% |
| 2023-05-19 | 14.952,424991 | -0,01% |
| 2023-05-18 | 14.950,909000 | -0,01% |
| 2023-05-17 | 14.949,398924 | -0,01% |
| 2023-05-16 | 14.985,411790 | +0,24% |
| 2023-05-15 | 14.980,855696 | -0,03% |
| 2023-05-12 | 14.979,335127 | -0,01% |
| 2023-05-11 | 14.977,815627 | -0,01% |
| 2023-05-10 | 14.976,508739 | -0,01% |
| 2023-05-09 | 14.974,996483 | -0,01% |
| 2023-05-08 | 14.970,040371 | -0,03% |
| 2023-05-05 | 14.968,419779 | -0,01% |
| 2023-05-04 | 14.966,801074 | -0,01% |
| 2023-05-03 | 14.965,181848 | -0,01% |
| 2023-05-02 | 14.958,576708 | -0,04% |
| 2023-04-28 | 14.956,922622 | -0,01% |
| 2023-04-27 | 14.955,282212 | -0,01% |
| 2023-04-26 | 14.958,128806 | +0,02% |
| 2023-04-25 | 14.956,493057 | -0,01% |
| 2023-04-24 | 14.951,553046 | -0,03% |
| 2023-04-21 | 14.967,403686 | +0,11% |
| 2023-04-20 | 14.965,755276 | -0,01% |
| 2023-04-19 | 14.964,117433 | -0,01% |
| 2023-04-18 | 14.962,473211 | -0,01% |
| 2023-04-17 | 14.957,501208 | -0,03% |
| 2023-04-14 | 14.955,845195 | -0,01% |
| 2023-04-13 | 14.957,854312 | +0,01% |
| 2023-04-12 | 14.954,597249 | -0,02% |
| 2023-04-11 | 14.946,396856 | -0,05% |
| 2023-04-05 | 14.943,100261 | -0,02% |
| 2023-04-04 | 14.941,457876 | -0,01% |
| 2023-04-03 | 14.946,165985 | +0,03% |
| 2023-03-31 | 14.944,178324 | -0,01% |
| 2023-03-30 | 14.942,190245 | -0,01% |
| 2023-03-29 | 14.940,208480 | -0,01% |
| 2023-03-28 | 14.938,221624 | -0,01% |
| 2023-03-27 | 14.932,281903 | -0,04% |
| 2023-03-24 | 14.930,301105 | -0,01% |
| 2023-03-23 | 14.928,329585 | -0,01% |
| 2023-03-22 | 14.926,353910 | -0,01% |
| 2023-03-21 | 14.924,392302 | -0,01% |
| 2023-03-20 | 14.918,468708 | -0,04% |
| 2023-03-17 | 14.916,490593 | -0,01% |
| 2023-03-16 | 14.912,528252 | -0,03% |
| 2023-03-14 | 14.910,549274 | -0,01% |
| 2023-03-13 | 14.904,650125 | -0,04% |
| 2023-03-10 | 14.902,736130 | -0,01% |
| 2023-03-09 | 14.900,783772 | -0,01% |
| 2023-03-08 | 14.898,837621 | -0,01% |
| 2023-03-07 | 14.896,884047 | -0,01% |
| 2023-03-06 | 14.890,800442 | -0,04% |
| 2023-03-03 | 14.888,659471 | -0,01% |
| 2023-03-02 | 14.886,652632 | -0,01% |
| 2023-03-01 | 14.884,622124 | -0,01% |
| 2023-02-28 | 14.882,565868 | -0,01% |
| 2023-02-27 | 15.198,794705 | +2,12% |
| 2023-02-24 | 15.196,765017 | -0,01% |
| 2023-02-23 | 15.194,735739 | -0,01% |
| 2023-02-22 | 15.192,702080 | -0,01% |
| 2023-02-21 | 15.190,668579 | -0,01% |
| 2023-02-20 | 15.184,984589 | -0,04% |
| 2023-02-17 | 15.182,951747 | -0,01% |
| 2023-02-16 | 15.180,930284 | -0,01% |
| 2023-02-15 | 15.178,916466 | -0,01% |
| 2023-02-14 | 15.202,305812 | +0,15% |
| 2023-02-13 | 15.196,362682 | -0,04% |
| 2023-02-10 | 15.194,459000 | -0,01% |
| 2023-02-09 | 15.192,509885 | -0,01% |
| 2023-02-08 | 15.190,577325 | -0,01% |
| 2023-02-07 | 15.188,636045 | -0,01% |
| 2023-02-06 | 15.182,655700 | -0,04% |
| 2023-02-03 | 15.180,649157 | -0,01% |
| 2023-02-02 | 15.178,642121 | -0,01% |
| 2023-02-01 | 15.176,630239 | -0,01% |
| 2023-01-31 | 15.174,660363 | -0,01% |
| 2023-01-30 | 15.169,443586 | -0,03% |
| 2023-01-27 | 15.167,512016 | -0,01% |
| 2023-01-26 | 15.165,415280 | -0,01% |
| 2023-01-25 | 15.163,492287 | -0,01% |
| 2023-01-24 | 15.161,558960 | -0,01% |
| 2023-01-23 | 15.155,565366 | -0,04% |
| 2023-01-20 | 15.153,537436 | -0,01% |
| 2023-01-19 | 15.151,509204 | -0,01% |
| 2023-01-18 | 15.149,487108 | -0,01% |
| 2023-01-17 | 15.147,459330 | -0,01% |
| 2023-01-16 | 15.140,959375 | -0,04% |
| 2023-01-13 | 15.138,766719 | -0,01% |
| 2023-01-12 | 15.136,655802 | -0,01% |
| 2023-01-11 | 15.137,293330 | +0,00% |
| 2023-01-10 | 15.135,221486 | -0,01% |
| 2023-01-09 | 15.124,296332 | -0,07% |
| 2023-01-06 | 15.120,296926 | -0,03% |
| 2023-01-05 | 15.117,500567 | -0,02% |
| 2023-01-04 | 15.114,710770 | -0,02% |
| 2023-01-03 | 15.111,798373 | -0,02% |
| 2023-01-02 | 15.098,250588 | -0,09% |
| 2022-12-30 | 15.095,150844 | -0,02% |
| 2022-12-29 | 15.095,270731 | +0,00% |
| 2022-12-28 | 15.090,463416 | -0,03% |
| 2022-12-27 | 15.070,064294 | -0,14% |
| 2022-12-23 | 15.065,469298 | -0,03% |
| 2022-12-22 | 15.055,997919 | -0,06% |
| 2022-12-21 | 15.058,805409 | +0,02% |
| 2022-12-20 | 15.057,713209 | -0,01% |
| 2022-12-19 | 15.047,863128 | -0,07% |
| 2022-12-16 | 15.033,843806 | -0,09% |
| 2022-12-15 | 15.025,606325 | -0,05% |
| 2022-12-14 | 15.021,957928 | -0,02% |
| 2022-12-13 | 14.902,729539 | -0,79% |
| 2022-12-12 | 14.896,353405 | -0,04% |
| 2022-12-09 | 14.898,376683 | +0,01% |
| 2022-12-08 | 14.905,521476 | +0,05% |
| 2022-12-07 | 14.902,319213 | -0,02% |
| 2022-12-06 | 14.906,580251 | +0,03% |
| 2022-12-05 | 14.900,597896 | -0,04% |
| 2022-12-02 | 14.892,001822 | -0,06% |
| 2022-12-01 | 14.897,214286 | +0,04% |
| 2022-11-30 | 14.897,011380 | 0,00% |
| 2022-11-29 | 14.896,301775 | 0,00% |
| 2022-11-28 | 14.889,553753 | -0,05% |
| 2022-11-25 | 14.885,121112 | -0,03% |
| 2022-11-24 | 14.883,237253 | -0,01% |
| 2022-11-23 | 14.882,589519 | 0,00% |
| 2022-11-22 | 14.880,540053 | -0,01% |
| 2022-11-21 | 14.863,668009 | -0,11% |
| 2022-11-18 | 14.856,637990 | -0,05% |
| 2022-11-17 | 14.707,597502 | -1,00% |
| 2022-11-16 | 14.705,040716 | -0,02% |
| 2022-11-15 | 14.701,743487 | -0,02% |
| 2022-11-14 | 14.700,289204 | -0,01% |
| 2022-11-11 | 14.692,994170 | -0,05% |
| 2022-11-10 | 14.700,873901 | +0,05% |
| 2022-11-09 | 14.697,455981 | -0,02% |
| 2022-11-08 | 14.693,778320 | -0,03% |
| 2022-11-07 | 14.681,937949 | -0,08% |
| 2022-11-04 | 14.677,837363 | -0,03% |
| 2022-11-03 | 14.672,943606 | -0,03% |
| 2022-11-02 | 14.664,199969 | -0,06% |
| 2022-10-28 | 14.653,430829 | -0,07% |
| 2022-10-27 | 14.644,180555 | -0,06% |
| 2022-10-26 | 14.613,834410 | -0,21% |
| 2022-10-25 | 14.600,358014 | -0,09% |
| 2022-10-24 | 14.590,038291 | -0,07% |
| 2022-10-21 | 14.579,932005 | -0,07% |
| 2022-10-20 | 14.570,714222 | -0,06% |
| 2022-10-19 | 14.565,922975 | -0,03% |
| 2022-10-18 | 14.564,610280 | -0,01% |
| 2022-10-17 | 14.552,432459 | -0,08% |
| 2022-10-15 | 14.581,693610 | +0,20% |
| 2022-10-14 | 14.581,693610 | +0,00% |