Aktuális árfolyam
10.139,0000
2022-11-18
Eszközérték
1.275 M
Forint
Hozam (1 év)
+0,75%
Évesített hozam (CAGR)
+0,73%
Maximum ár
10.139,0000
Minimum ár
9.708,6668
Volatilitás
5,19%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-11-18 | 10.139,000000 | +0,23% |
| 2022-11-17 | 10.115,699954 | +0,01% |
| 2022-11-16 | 10.114,282075 | +0,01% |
| 2022-11-15 | 10.112,864179 | +0,01% |
| 2022-11-14 | 10.111,446284 | +0,04% |
| 2022-11-11 | 10.107,192614 | +0,02% |
| 2022-11-10 | 10.105,090916 | +0,01% |
| 2022-11-09 | 10.103,673426 | +0,04% |
| 2022-11-08 | 10.099,390795 | +0,03% |
| 2022-11-07 | 10.096,562710 | +0,08% |
| 2022-11-04 | 10.088,553819 | +0,18% |
| 2022-11-03 | 10.070,287752 | +0,05% |
| 2022-11-02 | 10.064,927366 | +0,12% |
| 2022-10-28 | 10.052,759093 | +0,03% |
| 2022-10-27 | 10.050,050257 | +0,03% |
| 2022-10-26 | 10.047,342423 | +0,03% |
| 2022-10-25 | 10.044,667001 | +0,03% |
| 2022-10-24 | 10.041,963922 | +0,08% |
| 2022-10-21 | 10.034,150604 | +0,03% |
| 2022-10-20 | 10.031,528039 | +0,03% |
| 2022-10-19 | 10.028,934618 | +0,10% |
| 2022-10-18 | 10.019,306416 | -0,19% |
| 2022-10-17 | 10.038,018043 | +0,04% |
| 2022-10-15 | 10.033,722562 | +0,02% |
| 2022-10-14 | 10.031,574797 | +0,02% |
| 2022-10-13 | 10.029,197465 | +0,02% |
| 2022-10-12 | 10.026,792468 | +0,02% |
| 2022-10-11 | 10.024,322288 | +0,02% |
| 2022-10-10 | 10.022,535593 | +0,08% |
| 2022-10-07 | 10.014,309795 | +0,02% |
| 2022-10-06 | 10.011,904623 | +0,01% |
| 2022-10-05 | 10.010,559545 | -0,54% |
| 2022-10-04 | 10.064,912305 | -0,08% |
| 2022-10-03 | 10.072,909943 | +0,07% |
| 2022-09-30 | 10.065,481909 | +0,02% |
| 2022-09-29 | 10.063,005940 | +0,02% |
| 2022-09-28 | 10.060,522393 | +0,01% |
| 2022-09-27 | 10.059,290345 | +0,03% |
| 2022-09-26 | 10.056,755093 | +0,08% |
| 2022-09-23 | 10.048,439541 | +0,03% |
| 2022-09-22 | 10.045,557430 | +0,03% |
| 2022-09-21 | 10.042,903097 | +0,02% |
| 2022-09-20 | 10.041,196280 | +0,07% |
| 2022-09-19 | 10.034,390000 | +0,07% |
| 2022-09-16 | 10.026,961965 | +0,02% |
| 2022-09-15 | 10.024,485901 | +0,03% |
| 2022-09-14 | 10.021,922006 | +0,03% |
| 2022-09-13 | 10.019,385896 | +0,03% |
| 2022-09-12 | 10.016,490481 | +0,08% |
| 2022-09-09 | 10.008,040516 | +0,03% |
| 2022-09-08 | 10.005,326161 | +0,03% |
| 2022-09-07 | 10.002,551990 | +0,03% |
| 2022-09-06 | 9.999,838971 | +0,03% |
| 2022-09-05 | 9.997,259475 | -0,39% |
| 2022-09-02 | 10.036,700033 | -0,04% |
| 2022-09-01 | 10.040,247078 | +0,02% |
| 2022-08-31 | 10.038,386517 | +0,02% |
| 2022-08-30 | 10.035,910468 | +0,02% |
| 2022-08-29 | 10.034,076618 | +0,08% |
| 2022-08-26 | 10.026,201091 | +0,02% |
| 2022-08-25 | 10.023,838160 | +0,02% |
| 2022-08-24 | 10.021,477416 | +0,02% |
| 2022-08-23 | 10.019,707158 | +0,02% |
| 2022-08-22 | 10.017,478370 | +0,08% |
| 2022-08-19 | 10.009,537351 | +0,42% |
| 2022-08-18 | 9.967,521852 | +0,09% |
| 2022-08-17 | 9.958,130127 | +0,02% |
| 2022-08-16 | 9.955,654118 | +0,02% |
| 2022-08-15 | 9.953,178094 | +0,08% |
| 2022-08-12 | 9.944,953043 | +0,03% |
| 2022-08-11 | 9.942,023912 | +0,03% |
| 2022-08-10 | 9.939,355019 | +0,02% |
| 2022-08-09 | 9.936,995634 | +0,03% |
| 2022-08-08 | 9.934,327250 | +0,08% |
| 2022-08-05 | 9.925,898969 | +0,03% |
| 2022-08-04 | 9.922,683756 | +0,03% |
| 2022-08-03 | 9.919,699159 | +0,30% |
| 2022-08-02 | 9.890,203333 | +0,08% |
| 2022-08-01 | 9.881,996779 | +0,07% |
| 2022-07-29 | 9.875,184177 | +0,03% |
| 2022-07-28 | 9.872,708168 | +0,02% |
| 2022-07-27 | 9.870,585262 | -0,01% |
| 2022-07-26 | 9.871,749678 | +0,03% |
| 2022-07-25 | 9.869,243173 | +0,08% |
| 2022-07-22 | 9.861,083989 | +0,03% |
| 2022-07-21 | 9.858,483714 | +0,03% |
| 2022-07-20 | 9.855,783442 | +1,25% |
| 2022-07-19 | 9.733,798639 | +0,09% |
| 2022-07-18 | 9.724,576379 | +0,08% |
| 2022-07-15 | 9.717,148329 | +0,03% |
| 2022-07-14 | 9.714,672392 | +0,01% |
| 2022-07-13 | 9.713,820817 | +0,01% |
| 2022-07-12 | 9.713,136624 | -0,01% |
| 2022-07-11 | 9.714,357563 | +0,06% |
| 2022-07-08 | 9.708,666818 | -1,90% |
| 2022-07-07 | 9.896,635924 | +0,01% |
| 2022-07-06 | 9.895,711222 | +0,01% |
| 2022-07-05 | 9.894,592442 | -0,43% |
| 2022-07-04 | 9.937,230545 | -0,01% |
| 2022-07-01 | 9.938,072371 | +0,01% |
| 2022-06-30 | 9.937,194356 | +0,01% |
| 2022-06-29 | 9.936,316284 | +0,01% |
| 2022-06-28 | 9.935,572300 | +0,01% |
| 2022-06-27 | 9.934,472756 | +0,03% |
| 2022-06-24 | 9.931,167581 | +0,01% |
| 2022-06-23 | 9.930,065572 | +0,01% |
| 2022-06-22 | 9.928,963731 | +0,01% |
| 2022-06-21 | 9.927,861348 | -1,26% |
| 2022-06-20 | 10.054,078884 | -0,05% |
| 2022-06-17 | 10.058,980351 | +0,01% |
| 2022-06-16 | 10.058,091949 | +0,01% |
| 2022-06-15 | 10.057,203540 | +0,01% |
| 2022-06-14 | 10.056,149856 | +0,01% |
| 2022-06-13 | 10.055,069652 | +0,03% |
| 2022-06-10 | 10.051,848919 | +0,01% |
| 2022-06-09 | 10.050,815401 | +0,01% |
| 2022-06-08 | 10.049,705465 | +0,01% |
| 2022-06-07 | 10.048,662508 | +0,04% |
| 2022-06-03 | 10.044,377602 | +0,23% |
| 2022-06-02 | 10.021,409418 | +0,03% |
| 2022-06-01 | 10.017,918794 | +0,01% |
| 2022-05-31 | 10.017,326821 | +0,01% |
| 2022-05-30 | 10.016,438388 | +0,03% |
| 2022-05-27 | 10.013,256469 | +0,01% |
| 2022-05-26 | 10.012,196002 | +0,01% |
| 2022-05-25 | 10.011,238187 | +0,01% |
| 2022-05-24 | 10.010,181776 | +0,01% |
| 2022-05-23 | 10.009,125483 | +0,03% |
| 2022-05-20 | 10.005,955174 | +0,01% |
| 2022-05-19 | 10.004,897960 | +0,31% |
| 2022-05-18 | 9.973,990744 | -0,02% |
| 2022-05-17 | 9.975,753813 | +0,01% |
| 2022-05-16 | 9.974,865404 | +0,03% |
| 2022-05-13 | 9.972,200248 | +0,01% |
| 2022-05-12 | 9.971,102287 | +0,01% |
| 2022-05-11 | 9.970,042424 | +0,01% |
| 2022-05-10 | 9.968,982307 | +0,01% |
| 2022-05-09 | 9.967,968741 | +0,03% |
| 2022-05-06 | 9.964,732987 | +0,01% |
| 2022-05-05 | 9.963,600339 | +0,01% |
| 2022-05-04 | 9.962,563521 | -0,45% |
| 2022-05-03 | 10.007,244271 | +0,00% |
| 2022-05-02 | 10.007,162826 | +0,03% |
| 2022-04-29 | 10.004,497694 | +0,01% |
| 2022-04-28 | 10.003,609277 | +0,01% |
| 2022-04-27 | 10.002,806495 | +0,01% |
| 2022-04-26 | 10.002,302376 | +0,01% |
| 2022-04-25 | 10.001,276890 | +0,03% |
| 2022-04-22 | 9.998,080252 | +0,01% |
| 2022-04-21 | 9.996,993074 | +0,69% |
| 2022-04-20 | 9.928,245177 | +0,00% |
| 2022-04-19 | 9.928,177760 | +0,04% |
| 2022-04-14 | 9.923,735881 | +0,01% |
| 2022-04-13 | 9.922,638755 | +0,33% |
| 2022-04-12 | 9.889,856180 | +0,01% |
| 2022-04-11 | 9.889,163112 | +0,02% |
| 2022-04-08 | 9.887,046909 | +0,00% |
| 2022-04-07 | 9.886,885992 | +0,01% |
| 2022-04-06 | 9.885,790146 | +0,00% |
| 2022-04-05 | 9.885,442014 | +0,48% |
| 2022-04-04 | 9.838,028818 | +0,02% |
| 2022-04-01 | 9.835,861754 | +0,07% |
| 2022-03-31 | 9.828,848999 | +0,01% |
| 2022-03-30 | 9.828,305024 | +0,01% |
| 2022-03-29 | 9.827,661808 | +0,01% |
| 2022-03-28 | 9.826,947079 | +0,02% |
| 2022-03-26 | 9.825,417275 | +0,00% |
| 2022-03-25 | 9.824,935127 | +0,01% |
| 2022-03-24 | 9.824,391153 | 0,00% |
| 2022-03-23 | 9.824,436734 | 0,00% |
| 2022-03-22 | 9.824,541390 | +0,00% |
| 2022-03-21 | 9.824,216097 | -0,03% |
| 2022-03-18 | 9.827,160035 | -0,04% |
| 2022-03-17 | 9.830,835727 | +0,01% |
| 2022-03-16 | 9.830,291752 | +0,03% |
| 2022-03-11 | 9.826,957353 | +0,01% |
| 2022-03-10 | 9.826,383455 | -0,01% |
| 2022-03-09 | 9.827,665545 | 0,00% |
| 2022-03-08 | 9.828,056523 | 0,00% |
| 2022-03-07 | 9.828,464415 | 0,00% |
| 2022-03-04 | 9.828,565024 | +0,00% |
| 2022-03-03 | 9.828,529542 | -2,48% |
| 2022-03-02 | 10.078,942364 | +0,00% |
| 2022-03-01 | 10.078,726283 | +0,01% |
| 2022-02-28 | 10.078,182300 | +0,02% |
| 2022-02-25 | 10.076,550368 | +0,00% |
| 2022-02-24 | 10.076,434769 | -0,01% |
| 2022-02-23 | 10.076,980820 | 0,00% |
| 2022-02-22 | 10.077,271594 | +0,00% |
| 2022-02-21 | 10.077,021964 | +0,40% |
| 2022-02-18 | 10.036,488589 | +0,02% |
| 2022-02-17 | 10.034,834478 | +0,01% |
| 2022-02-16 | 10.034,290496 | +0,01% |
| 2022-02-15 | 10.033,746529 | +0,00% |
| 2022-02-14 | 10.033,469210 | +0,01% |
| 2022-02-11 | 10.031,994442 | +0,00% |
| 2022-02-10 | 10.031,616354 | +0,01% |
| 2022-02-09 | 10.031,049263 | +0,01% |
| 2022-02-08 | 10.030,483229 | +0,01% |
| 2022-02-07 | 10.029,873984 | +0,02% |
| 2022-02-04 | 10.028,259348 | +0,00% |
| 2022-02-03 | 10.027,903597 | -0,57% |
| 2022-02-02 | 10.085,088045 | +0,00% |
| 2022-02-01 | 10.085,012016 | +0,01% |
| 2022-01-31 | 10.084,468049 | +0,02% |
| 2022-01-28 | 10.082,836101 | +0,01% |
| 2022-01-27 | 10.082,328713 | -0,01% |
| 2022-01-26 | 10.082,994919 | -0,01% |
| 2022-01-25 | 10.083,574359 | +0,01% |
| 2022-01-24 | 10.083,002131 | +0,02% |
| 2022-01-21 | 10.081,283999 | +0,01% |
| 2022-01-20 | 10.080,710761 | +0,01% |
| 2022-01-19 | 10.080,136727 | +0,90% |
| 2022-01-18 | 9.990,012254 | -0,01% |
| 2022-01-17 | 9.990,870811 | +0,02% |
| 2022-01-14 | 9.989,238879 | +0,01% |
| 2022-01-13 | 9.988,694896 | +0,01% |
| 2022-01-12 | 9.987,706697 | +0,01% |
| 2022-01-11 | 9.987,117436 | +0,01% |
| 2022-01-10 | 9.986,537550 | +0,10% |
| 2022-01-07 | 9.976,732708 | -0,07% |
| 2022-01-06 | 9.983,538536 | +0,00% |
| 2022-01-05 | 9.983,464637 | +0,59% |
| 2022-01-04 | 9.924,501034 | +0,04% |
| 2022-01-03 | 9.920,856688 | 0,00% |
| 2021-12-31 | 9.921,054972 | 0,00% |
| 2021-12-30 | 9.921,099941 | 0,00% |
| 2021-12-29 | 9.921,107305 | +0,00% |
| 2021-12-28 | 9.920,935660 | +0,00% |
| 2021-12-27 | 9.920,767164 | +0,01% |
| 2021-12-23 | 9.920,103154 | 0,00% |
| 2021-12-22 | 9.920,185775 | +0,00% |
| 2021-12-21 | 9.920,026178 | +1,20% |
| 2021-12-20 | 9.802,456049 | +0,01% |
| 2021-12-17 | 9.801,767912 | +0,05% |
| 2021-12-16 | 9.796,901888 | 0,00% |
| 2021-12-15 | 9.796,946896 | 0,00% |
| 2021-12-14 | 9.797,094788 | +0,00% |
| 2021-12-13 | 9.796,970951 | +0,00% |
| 2021-12-11 | 9.796,509375 | +0,00% |
| 2021-12-10 | 9.796,366605 | 0,00% |
| 2021-12-09 | 9.796,411510 | 0,00% |
| 2021-12-08 | 9.796,738815 | +0,00% |
| 2021-12-07 | 9.796,660154 | +0,00% |
| 2021-12-06 | 9.796,508405 | +0,00% |
| 2021-12-03 | 9.796,118883 | -3,03% |
| 2021-12-02 | 10.102,478331 | -0,08% |
| 2021-12-01 | 10.110,742823 | 0,00% |
| 2021-11-30 | 10.110,787808 | 0,00% |
| 2021-11-29 | 10.110,832745 | +0,00% |
| 2021-11-26 | 10.110,426269 | 0,00% |
| 2021-11-25 | 10.110,439270 | -0,01% |
| 2021-11-24 | 10.111,665871 | 0,00% |
| 2021-11-23 | 10.111,792293 | 0,00% |
| 2021-11-22 | 10.112,000700 | +0,00% |
| 2021-11-19 | 10.111,958053 | +0,49% |
| 2021-11-18 | 10.062,922531 | 0,00% |
| 2021-11-17 | 10.063,025908 | 0,00% |
| 2021-11-16 | 10.063,070845 | 0,00% |
| 2021-11-15 | 10.063,115805 | 0,00% |
| 2021-11-12 | 10.063,198300 | +0,00% |
| 2021-11-11 | 10.063,124211 | 0,00% |
| 2021-11-10 | 10.063,169187 | 0,00% |
| 2021-11-09 | 10.063,322574 | 0,00% |
| 2021-11-08 | 10.063,331846 | +0,00% |
| 2021-11-05 | 10.063,210459 | +0,00% |
| 2021-11-04 | 10.063,167072 | – |