Aktuális árfolyam
10.000,0000
2023-07-28
Eszközérték
1.319 M
Forint
Hozam (1 év)
+13,52%
Évesített hozam
+11,75%
Maximum ár
11.148,4100
Minimum ár
7.271,3432
Volatilitás
12,40%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-07-28 | 10.000,000000 | - |
| 2023-07-27 | 10.000,275517 | +0,00% |
| 2023-07-26 | 10.000,551042 | +0,00% |
| 2023-07-25 | 10.000,826566 | +0,00% |
| 2023-07-24 | 10.001,102091 | +0,00% |
| 2023-07-21 | 9.824,480950 | -1,77% |
| 2023-07-20 | 9.824,756467 | +0,00% |
| 2023-07-19 | 9.825,031984 | +0,00% |
| 2023-07-18 | 9.825,307509 | +0,00% |
| 2023-07-17 | 9.810,187690 | -0,15% |
| 2023-07-14 | 9.800,021934 | -0,10% |
| 2023-07-13 | 9.797,149317 | -0,03% |
| 2023-07-12 | 9.793,857209 | -0,03% |
| 2023-07-11 | 9.782,064301 | -0,12% |
| 2023-07-10 | 9.503,945817 | -2,84% |
| 2023-07-07 | 10.207,535868 | +7,40% |
| 2023-07-06 | 10.203,491977 | -0,04% |
| 2023-07-05 | 10.193,970995 | -0,09% |
| 2023-07-04 | 10.232,007617 | +0,37% |
| 2023-07-03 | 10.223,730258 | -0,08% |
| 2023-06-30 | 10.212,007473 | -0,11% |
| 2023-06-29 | 10.208,099901 | -0,04% |
| 2023-06-28 | 10.203,849236 | -0,04% |
| 2023-06-27 | 10.199,593144 | -0,04% |
| 2023-06-26 | 10.195,353203 | -0,04% |
| 2023-06-23 | 10.182,628357 | -0,12% |
| 2023-06-22 | 10.178,354590 | -0,04% |
| 2023-06-21 | 10.174,045786 | -0,04% |
| 2023-06-20 | 9.818,411434 | -3,50% |
| 2023-06-19 | 9.803,071115 | -0,16% |
| 2023-06-16 | 9.791,348338 | -0,12% |
| 2023-06-15 | 9.787,440697 | -0,04% |
| 2023-06-14 | 9.782,903813 | -0,05% |
| 2023-06-13 | 9.778,292002 | -0,05% |
| 2023-06-12 | 9.773,694356 | -0,05% |
| 2023-06-09 | 9.760,885320 | -0,13% |
| 2023-06-08 | 9.756,233983 | -0,05% |
| 2023-06-07 | 9.752,326388 | -0,04% |
| 2023-06-06 | 9.748,108450 | -0,04% |
| 2023-06-05 | 9.743,820154 | -0,04% |
| 2023-06-02 | 10.002,281868 | +2,65% |
| 2023-06-01 | 9.993,625598 | -0,09% |
| 2023-05-31 | 9.993,333755 | 0,00% |
| 2023-05-30 | 9.989,426168 | -0,04% |
| 2023-05-26 | 9.972,763599 | -0,17% |
| 2023-05-25 | 9.968,758225 | -0,04% |
| 2023-05-24 | 9.964,817547 | -0,04% |
| 2023-05-23 | 9.957,199301 | -0,08% |
| 2023-05-22 | 9.952,783972 | -0,04% |
| 2023-05-19 | 10.205,963628 | +2,54% |
| 2023-05-18 | 10.200,639839 | -0,05% |
| 2023-05-17 | 10.196,732244 | -0,04% |
| 2023-05-16 | 10.192,824679 | -0,04% |
| 2023-05-15 | 10.188,917061 | -0,04% |
| 2023-05-12 | 10.176,916501 | -0,12% |
| 2023-05-11 | 10.172,943657 | -0,04% |
| 2023-05-10 | 10.167,712152 | -0,05% |
| 2023-05-09 | 10.164,780864 | -0,03% |
| 2023-05-08 | 10.160,761560 | -0,04% |
| 2023-05-05 | 10.148,760567 | -0,12% |
| 2023-05-04 | 10.144,596433 | -0,04% |
| 2023-05-03 | 10.551,436172 | +4,01% |
| 2023-05-02 | 10.530,487650 | -0,20% |
| 2023-04-28 | 10.514,857292 | -0,15% |
| 2023-04-27 | 10.510,949682 | -0,04% |
| 2023-04-26 | 10.507,033704 | -0,04% |
| 2023-04-25 | 10.503,126155 | -0,04% |
| 2023-04-24 | 10.499,019744 | -0,04% |
| 2023-04-21 | 10.487,376092 | -0,11% |
| 2023-04-20 | 10.483,074306 | -0,04% |
| 2023-04-19 | 10.479,057829 | -0,04% |
| 2023-04-18 | 9.873,793264 | -5,78% |
| 2023-04-17 | 9.872,204842 | -0,02% |
| 2023-04-14 | 9.860,482034 | -0,12% |
| 2023-04-13 | 9.856,574439 | -0,04% |
| 2023-04-12 | 9.852,977225 | -0,04% |
| 2023-04-11 | 9.849,149233 | -0,04% |
| 2023-04-06 | 9.829,651299 | -0,20% |
| 2023-04-05 | 9.825,705952 | -0,04% |
| 2023-04-04 | 9.664,765342 | -1,64% |
| 2023-04-03 | 9.606,633942 | -0,60% |
| 2023-03-31 | 9.598,526948 | -0,08% |
| 2023-03-30 | 9.594,619322 | -0,04% |
| 2023-03-29 | 9.590,709893 | -0,04% |
| 2023-03-28 | 9.586,843241 | -0,04% |
| 2023-03-27 | 9.582,907299 | -0,04% |
| 2023-03-24 | 9.571,243147 | -0,12% |
| 2023-03-23 | 9.567,365800 | -0,04% |
| 2023-03-22 | 9.563,258987 | -0,04% |
| 2023-03-21 | 9.559,392395 | -0,04% |
| 2023-03-20 | 11.085,466148 | +15,96% |
| 2023-03-17 | 11.148,409979 | +0,57% |
| 2023-03-16 | 11.144,502384 | -0,04% |
| 2023-03-14 | 11.136,765289 | -0,07% |
| 2023-03-13 | 11.133,249740 | -0,03% |
| 2023-03-10 | 11.121,487847 | -0,11% |
| 2023-03-09 | 11.117,685268 | -0,03% |
| 2023-03-08 | 11.114,209184 | -0,03% |
| 2023-03-07 | 11.110,417361 | -0,03% |
| 2023-03-06 | 11.106,628493 | -0,03% |
| 2023-03-03 | 11.095,293813 | -0,10% |
| 2023-03-02 | 11.025,381246 | -0,63% |
| 2023-03-01 | 11.021,763440 | -0,03% |
| 2023-02-28 | 11.013,591446 | -0,07% |
| 2023-02-27 | 11.009,683828 | -0,04% |
| 2023-02-24 | 10.998,095490 | -0,11% |
| 2023-02-23 | 10.994,371727 | -0,03% |
| 2023-02-22 | 10.991,190623 | -0,03% |
| 2023-02-21 | 10.988,577758 | -0,02% |
| 2023-02-20 | 10.547,494638 | -4,01% |
| 2023-02-17 | 10.542,638202 | -0,05% |
| 2023-02-16 | 10.538,730637 | -0,04% |
| 2023-02-15 | 10.534,823004 | -0,04% |
| 2023-02-14 | 10.531,622794 | -0,03% |
| 2023-02-13 | 10.528,433315 | -0,03% |
| 2023-02-10 | 10.518,922170 | -0,09% |
| 2023-02-09 | 10.516,939905 | -0,02% |
| 2023-02-08 | 10.513,416231 | -0,03% |
| 2023-02-07 | 10.509,896818 | -0,03% |
| 2023-02-06 | 10.506,385157 | -0,03% |
| 2023-02-03 | 10.495,875641 | -0,10% |
| 2023-02-02 | 10.006,381413 | -4,66% |
| 2023-02-01 | 9.978,400944 | -0,28% |
| 2023-01-31 | 9.978,109117 | 0,00% |
| 2023-01-30 | 9.974,201529 | -0,04% |
| 2023-01-27 | 9.963,879590 | -0,10% |
| 2023-01-26 | 9.960,836738 | -0,03% |
| 2023-01-25 | 9.957,539681 | -0,03% |
| 2023-01-24 | 9.954,154743 | -0,03% |
| 2023-01-23 | 9.949,912067 | -0,04% |
| 2023-01-20 | 9.939,162899 | -0,11% |
| 2023-01-19 | 9.936,039503 | -0,03% |
| 2023-01-18 | 8.800,724165 | -11,43% |
| 2023-01-17 | 8.806,792839 | +0,07% |
| 2023-01-16 | 8.802,885206 | -0,04% |
| 2023-01-13 | 8.791,162429 | -0,13% |
| 2023-01-12 | 8.785,920980 | -0,06% |
| 2023-01-11 | 8.782,507644 | -0,04% |
| 2023-01-10 | 8.779,098529 | -0,04% |
| 2023-01-09 | 9.182,354651 | +4,59% |
| 2023-01-06 | 9.163,008436 | -0,21% |
| 2023-01-05 | 9.135,040655 | -0,31% |
| 2023-01-04 | 9.130,370272 | -0,05% |
| 2023-01-03 | 8.911,004896 | -2,40% |
| 2023-01-02 | 8.902,326691 | -0,10% |
| 2022-12-30 | 8.897,852722 | -0,05% |
| 2022-12-29 | 8.895,630229 | -0,02% |
| 2022-12-28 | 8.891,126011 | -0,05% |
| 2022-12-27 | 8.886,685844 | -0,05% |
| 2022-12-23 | 8.869,224653 | -0,20% |
| 2022-12-22 | 8.864,990124 | -0,05% |
| 2022-12-21 | 8.860,703057 | -0,05% |
| 2022-12-20 | 9.076,915561 | +2,44% |
| 2022-12-19 | 9.046,440091 | -0,34% |
| 2022-12-16 | 9.039,772520 | -0,07% |
| 2022-12-15 | 9.037,549958 | -0,02% |
| 2022-12-14 | 9.033,380011 | -0,05% |
| 2022-12-13 | 9.028,969539 | -0,05% |
| 2022-12-12 | 9.024,763273 | -0,05% |
| 2022-12-09 | 9.012,749835 | -0,13% |
| 2022-12-08 | 9.009,134030 | -0,04% |
| 2022-12-07 | 9.005,889928 | -0,04% |
| 2022-12-06 | 9.002,796667 | -0,03% |
| 2022-12-05 | 9.001,186394 | -0,02% |
| 2022-12-02 | 8.828,300043 | -1,92% |
| 2022-12-01 | 8.821,229777 | -0,08% |
| 2022-11-30 | 8.819,007231 | -0,03% |
| 2022-11-29 | 8.816,784737 | -0,03% |
| 2022-11-28 | 8.812,782206 | -0,05% |
| 2022-11-25 | 8.801,489037 | -0,13% |
| 2022-11-24 | 8.797,608135 | -0,04% |
| 2022-11-23 | 8.794,005889 | -0,04% |
| 2022-11-22 | 8.789,407402 | -0,05% |
| 2022-11-21 | 8.783,623119 | -0,07% |
| 2022-11-18 | 8.319,809263 | -5,28% |
| 2022-11-17 | 8.287,558810 | -0,39% |
| 2022-11-16 | 8.285,336287 | -0,03% |
| 2022-11-15 | 8.283,113733 | -0,03% |
| 2022-11-14 | 8.277,908777 | -0,06% |
| 2022-11-11 | 8.263,703284 | -0,17% |
| 2022-11-10 | 8.256,006723 | -0,09% |
| 2022-11-09 | 8.250,177829 | -0,07% |
| 2022-11-08 | 8.244,116128 | -0,07% |
| 2022-11-07 | 8.239,001599 | -0,06% |
| 2022-11-04 | 8.225,464882 | -0,16% |
| 2022-11-03 | 7.807,962256 | -5,08% |
| 2022-11-02 | 7.793,223873 | -0,19% |
| 2022-10-28 | 7.778,530517 | -0,19% |
| 2022-10-27 | 7.774,410631 | -0,05% |
| 2022-10-26 | 7.770,294480 | -0,05% |
| 2022-10-25 | 7.766,287795 | -0,05% |
| 2022-10-24 | 7.762,187410 | -0,05% |
| 2022-10-21 | 7.750,887366 | -0,15% |
| 2022-10-20 | 7.747,059413 | -0,05% |
| 2022-10-19 | 7.743,329897 | -0,05% |
| 2022-10-18 | 7.604,364481 | -1,79% |
| 2022-10-17 | 7.672,652443 | +0,90% |
| 2022-10-15 | 7.668,207373 | -0,06% |
| 2022-10-14 | 7.665,984880 | -0,03% |
| 2022-10-13 | 7.663,952759 | -0,03% |
| 2022-10-12 | 7.661,826991 | -0,03% |
| 2022-10-11 | 7.659,481064 | -0,03% |
| 2022-10-10 | 7.659,446078 | 0,00% |
| 2022-10-07 | 7.649,590946 | -0,13% |
| 2022-10-06 | 7.647,453460 | -0,03% |
| 2022-10-05 | 7.648,916031 | +0,02% |
| 2022-10-04 | 8.203,924239 | +7,26% |
| 2022-10-03 | 8.237,543303 | +0,41% |
| 2022-09-30 | 8.231,571233 | -0,07% |
| 2022-09-29 | 8.229,580570 | -0,02% |
| 2022-09-28 | 8.227,564366 | -0,02% |
| 2022-09-27 | 8.229,798577 | +0,03% |
| 2022-09-26 | 8.227,606597 | -0,03% |
| 2022-09-23 | 8.218,620308 | -0,11% |
| 2022-09-22 | 8.215,250362 | -0,04% |
| 2022-09-21 | 8.212,654194 | -0,03% |
| 2022-09-20 | 7.682,896530 | -6,45% |
| 2022-09-19 | 7.666,205789 | -0,22% |
| 2022-09-16 | 7.660,233726 | -0,08% |
| 2022-09-15 | 7.658,242980 | -0,03% |
| 2022-09-14 | 7.655,953707 | -0,03% |
| 2022-09-13 | 7.653,758930 | -0,03% |
| 2022-09-12 | 7.650,343858 | -0,04% |
| 2022-09-09 | 7.640,901062 | -0,12% |
| 2022-09-08 | 7.638,100825 | -0,04% |
| 2022-09-07 | 7.635,097536 | -0,04% |
| 2022-09-06 | 7.632,301938 | -0,04% |
| 2022-09-05 | 7.629,959709 | -0,03% |
| 2022-09-02 | 8.086,960194 | +5,99% |
| 2022-09-01 | 8.105,399951 | +0,23% |
| 2022-08-31 | 8.105,506931 | +0,00% |
| 2022-08-30 | 8.103,516185 | -0,02% |
| 2022-08-29 | 8.103,706422 | +0,00% |
| 2022-08-26 | 8.096,214497 | -0,09% |
| 2022-08-25 | 8.094,607825 | -0,02% |
| 2022-08-24 | 8.093,008761 | -0,02% |
| 2022-08-23 | 8.093,415004 | +0,01% |
| 2022-08-22 | 8.092,263891 | -0,01% |
| 2022-08-19 | 8.084,549609 | -0,10% |
| 2022-08-18 | 7.767,443736 | -3,92% |
| 2022-08-17 | 7.741,961907 | -0,33% |
| 2022-08-16 | 7.739,971207 | -0,03% |
| 2022-08-15 | 7.737,980506 | -0,03% |
| 2022-08-12 | 7.729,301582 | -0,11% |
| 2022-08-11 | 7.725,771860 | -0,05% |
| 2022-08-10 | 7.723,126049 | -0,03% |
| 2022-08-09 | 7.721,531579 | -0,02% |
| 2022-08-08 | 7.718,887548 | -0,03% |
| 2022-08-05 | 7.709,518323 | -0,12% |
| 2022-08-04 | 7.705,017045 | -0,06% |
| 2022-08-03 | 7.701,299187 | -0,05% |
| 2022-08-02 | 7.304,782592 | -5,15% |
| 2022-08-01 | 7.283,341115 | -0,29% |
| 2022-07-29 | 7.279,466701 | -0,05% |
| 2022-07-28 | 7.277,476001 | -0,03% |
| 2022-07-27 | 7.276,684715 | -0,01% |
| 2022-07-26 | 7.287,057874 | +0,14% |
| 2022-07-25 | 7.284,963522 | -0,03% |
| 2022-07-22 | 7.276,508295 | -0,12% |
| 2022-07-21 | 7.274,095679 | -0,03% |
| 2022-07-20 | 7.271,343153 | -0,04% |
| 2022-07-19 | 7.573,983038 | +4,16% |
| 2022-07-18 | 7.549,089366 | -0,33% |
| 2022-07-15 | 7.543,117295 | -0,08% |
| 2022-07-14 | 7.541,126655 | -0,03% |
| 2022-07-13 | 7.544,652996 | +0,05% |
| 2022-07-12 | 7.548,748054 | +0,05% |
| 2022-07-11 | 7.559,313125 | +0,14% |
| 2022-07-08 | 7.550,975648 | -0,11% |
| 2022-07-07 | 7.795,726264 | +3,24% |
| 2022-07-06 | 7.794,862128 | -0,01% |
| 2022-07-05 | 7.793,348156 | -0,02% |
| 2022-07-04 | 7.980,704542 | +2,40% |
| 2022-07-01 | 7.990,603868 | +0,12% |
| 2022-06-30 | 7.989,887760 | -0,01% |
| 2022-06-29 | 7.989,171668 | -0,01% |
| 2022-06-28 | 7.988,918645 | 0,00% |
| 2022-06-27 | 7.987,437089 | -0,02% |
| 2022-06-24 | 7.982,970009 | -0,06% |
| 2022-06-23 | 7.981,480078 | -0,02% |
| 2022-06-22 | 7.979,990594 | -0,02% |
| 2022-06-21 | 7.978,499238 | -0,02% |
| 2022-06-20 | 8.802,964082 | +10,33% |
| 2022-06-17 | 8.826,352824 | +0,27% |
| 2022-06-16 | 8.825,624173 | -0,01% |
| 2022-06-15 | 8.824,895529 | -0,01% |
| 2022-06-14 | 8.823,606673 | -0,01% |
| 2022-06-13 | 8.822,228231 | -0,02% |
| 2022-06-10 | 8.818,159928 | -0,05% |
| 2022-06-09 | 8.816,939647 | -0,01% |
| 2022-06-08 | 8.815,460206 | -0,02% |
| 2022-06-07 | 8.814,207911 | -0,01% |
| 2022-06-03 | 8.808,815539 | -0,06% |