Aktuális árfolyam
10.650,0000
2022-01-21
Eszközérték
7.210 M
Forint
Hozam (5 év)
+7,13%
Évesített hozam
+5,64%
Maximum ár
10.659,2995
Minimum ár
9.924,0774
Volatilitás
1,58%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-01-21 | 10.650,000000 | - |
| 2022-01-20 | 10.659,299500 | +0,09% |
| 2022-01-19 | 10.658,662200 | -0,01% |
| 2022-01-18 | 10.658,008500 | -0,01% |
| 2022-01-17 | 10.657,220400 | -0,01% |
| 2022-01-14 | 10.655,204900 | -0,02% |
| 2022-01-13 | 10.614,806100 | -0,38% |
| 2022-01-12 | 10.611,498400 | -0,03% |
| 2022-01-11 | 10.609,392800 | -0,02% |
| 2022-01-10 | 10.605,886600 | -0,03% |
| 2022-01-07 | 10.600,832200 | -0,05% |
| 2022-01-06 | 10.599,413900 | -0,01% |
| 2022-01-05 | 10.600,995200 | +0,01% |
| 2022-01-04 | 10.580,754800 | -0,19% |
| 2022-01-03 | 10.568,038600 | -0,12% |
| 2021-12-30 | 10.556,698800 | -0,11% |
| 2021-12-29 | 10.556,751300 | +0,00% |
| 2021-12-28 | 10.553,947900 | -0,03% |
| 2021-12-27 | 10.547,491800 | -0,06% |
| 2021-12-23 | 10.535,291600 | -0,12% |
| 2021-12-22 | 10.529,175000 | -0,06% |
| 2021-12-21 | 10.523,676800 | -0,05% |
| 2021-12-20 | 10.527,551900 | +0,04% |
| 2021-12-17 | 10.534,306500 | +0,06% |
| 2021-12-16 | 10.530,654600 | -0,03% |
| 2021-12-15 | 10.523,275600 | -0,07% |
| 2021-12-14 | 10.524,346700 | +0,01% |
| 2021-12-13 | 10.527,696700 | +0,03% |
| 2021-12-10 | 10.524,472000 | -0,03% |
| 2021-12-09 | 10.524,458700 | 0,00% |
| 2021-12-08 | 10.527,340500 | +0,03% |
| 2021-12-07 | 10.522,114200 | -0,05% |
| 2021-12-06 | 10.510,451400 | -0,11% |
| 2021-12-03 | 10.509,717000 | -0,01% |
| 2021-12-02 | 10.510,506200 | +0,01% |
| 2021-12-01 | 10.505,676700 | -0,05% |
| 2021-11-30 | 10.497,081000 | -0,08% |
| 2021-11-29 | 10.497,739600 | +0,01% |
| 2021-11-26 | 10.512,691500 | +0,14% |
| 2021-11-25 | 10.522,205300 | +0,09% |
| 2021-11-24 | 10.532,035300 | +0,09% |
| 2021-11-23 | 10.532,412400 | +0,00% |
| 2021-11-22 | 10.524,913300 | -0,07% |
| 2021-11-19 | 10.526,683200 | +0,02% |
| 2021-11-18 | 10.533,390900 | +0,06% |
| 2021-11-17 | 10.533,227300 | 0,00% |
| 2021-11-16 | 10.535,087600 | +0,02% |
| 2021-11-15 | 10.533,928600 | -0,01% |
| 2021-11-12 | 10.531,956400 | -0,02% |
| 2021-11-11 | 10.528,304700 | -0,03% |
| 2021-11-10 | 10.524,683800 | -0,03% |
| 2021-11-09 | 10.527,238700 | +0,02% |
| 2021-11-08 | 10.526,880500 | 0,00% |
| 2021-11-05 | 10.523,409400 | -0,03% |
| 2021-11-04 | 10.527,585900 | +0,04% |
| 2021-11-03 | 10.525,575100 | -0,02% |
| 2021-11-02 | 10.521,459700 | -0,04% |
| 2021-10-29 | 10.517,066100 | -0,04% |
| 2021-10-28 | 10.521,154600 | +0,04% |
| 2021-10-27 | 10.521,274000 | +0,00% |
| 2021-10-26 | 10.520,652200 | -0,01% |
| 2021-10-25 | 10.515,975500 | -0,04% |
| 2021-10-22 | 10.514,665400 | -0,01% |
| 2021-10-21 | 10.515,285400 | +0,01% |
| 2021-10-20 | 10.516,483800 | +0,01% |
| 2021-10-19 | 10.521,288000 | +0,05% |
| 2021-10-18 | 10.522,249100 | +0,01% |
| 2021-10-15 | 10.520,709100 | -0,01% |
| 2021-10-14 | 10.516,686500 | -0,04% |
| 2021-10-13 | 10.512,715600 | -0,04% |
| 2021-10-12 | 10.501,953300 | -0,10% |
| 2021-10-11 | 10.498,581900 | -0,03% |
| 2021-10-08 | 10.489,093700 | -0,09% |
| 2021-10-07 | 10.479,025800 | -0,10% |
| 2021-10-06 | 10.490,293700 | +0,11% |
| 2021-10-05 | 10.498,608400 | +0,08% |
| 2021-10-04 | 10.496,528400 | -0,02% |
| 2021-10-01 | 10.505,602200 | +0,09% |
| 2021-09-30 | 10.510,323000 | +0,04% |
| 2021-09-29 | 10.503,480700 | -0,07% |
| 2021-09-28 | 10.499,536500 | -0,04% |
| 2021-09-27 | 10.494,454300 | -0,05% |
| 2021-09-24 | 10.487,046000 | -0,07% |
| 2021-09-23 | 10.482,218100 | -0,05% |
| 2021-09-22 | 10.467,010800 | -0,15% |
| 2021-09-21 | 10.464,375800 | -0,03% |
| 2021-09-20 | 10.457,895000 | -0,06% |
| 2021-09-17 | 10.490,716100 | +0,31% |
| 2021-09-16 | 10.497,426500 | +0,06% |
| 2021-09-15 | 10.494,208200 | -0,03% |
| 2021-09-14 | 10.500,609800 | +0,06% |
| 2021-09-13 | 10.495,918700 | -0,04% |
| 2021-09-10 | 10.486,613800 | -0,09% |
| 2021-09-09 | 10.478,627900 | -0,08% |
| 2021-09-08 | 10.486,210500 | +0,07% |
| 2021-09-07 | 10.488,361700 | +0,02% |
| 2021-09-06 | 10.485,238500 | -0,03% |
| 2021-09-03 | 10.482,431200 | -0,03% |
| 2021-09-02 | 10.473,559100 | -0,08% |
| 2021-09-01 | 10.476,353100 | +0,03% |
| 2021-08-31 | 10.487,402000 | +0,11% |
| 2021-08-30 | 10.489,314800 | +0,02% |
| 2021-08-27 | 10.478,174700 | -0,11% |
| 2021-08-26 | 10.478,631000 | +0,00% |
| 2021-08-25 | 10.473,468700 | -0,05% |
| 2021-08-24 | 10.477,044200 | +0,03% |
| 2021-08-23 | 10.463,410600 | -0,13% |
| 2021-08-19 | 10.453,077300 | -0,10% |
| 2021-08-18 | 10.479,060600 | +0,25% |
| 2021-08-17 | 10.484,467100 | +0,05% |
| 2021-08-16 | 10.496,377200 | +0,11% |
| 2021-08-13 | 10.495,790900 | -0,01% |
| 2021-08-12 | 10.494,093400 | -0,02% |
| 2021-08-11 | 10.478,559100 | -0,15% |
| 2021-08-10 | 10.475,414800 | -0,03% |
| 2021-08-09 | 10.469,041300 | -0,06% |
| 2021-08-06 | 10.465,607100 | -0,03% |
| 2021-08-05 | 10.458,958500 | -0,06% |
| 2021-08-04 | 10.457,451500 | -0,01% |
| 2021-08-03 | 10.446,365400 | -0,11% |
| 2021-08-02 | 10.448,090100 | +0,02% |
| 2021-07-30 | 10.455,802400 | +0,07% |
| 2021-07-29 | 10.421,394500 | -0,33% |
| 2021-07-28 | 10.443,541500 | +0,21% |
| 2021-07-27 | 10.434,551600 | -0,09% |
| 2021-07-26 | 10.460,220800 | +0,25% |
| 2021-07-23 | 10.462,494100 | +0,02% |
| 2021-07-22 | 10.461,604200 | -0,01% |
| 2021-07-21 | 10.450,544600 | -0,11% |
| 2021-07-20 | 10.449,706500 | -0,01% |
| 2021-07-19 | 10.459,281900 | +0,09% |
| 2021-07-16 | 10.459,878400 | +0,01% |
| 2021-07-15 | 10.462,189100 | +0,02% |
| 2021-07-14 | 10.463,721800 | +0,01% |
| 2021-07-13 | 10.469,393900 | +0,05% |
| 2021-07-12 | 10.451,075500 | -0,17% |
| 2021-07-09 | 10.418,052400 | -0,32% |
| 2021-07-08 | 10.391,053000 | -0,26% |
| 2021-07-07 | 10.409,591000 | +0,18% |
| 2021-07-06 | 10.441,231600 | +0,30% |
| 2021-07-05 | 10.441,626000 | +0,00% |
| 2021-07-02 | 10.433,179900 | -0,08% |
| 2021-07-01 | 10.425,566300 | -0,07% |
| 2021-06-30 | 10.422,552900 | -0,03% |
| 2021-06-29 | 10.414,399200 | -0,08% |
| 2021-06-28 | 10.407,460900 | -0,07% |
| 2021-06-25 | 10.401,152200 | -0,06% |
| 2021-06-24 | 10.396,173700 | -0,05% |
| 2021-06-23 | 10.390,830600 | -0,05% |
| 2021-06-22 | 10.358,963400 | -0,31% |
| 2021-06-21 | 10.344,969100 | -0,14% |
| 2021-06-18 | 10.370,677400 | +0,25% |
| 2021-06-17 | 10.379,015800 | +0,08% |
| 2021-06-16 | 10.384,117600 | +0,05% |
| 2021-06-15 | 10.410,992700 | +0,26% |
| 2021-06-14 | 10.421,868100 | +0,10% |
| 2021-06-11 | 10.414,291100 | -0,07% |
| 2021-06-10 | 10.407,515300 | -0,07% |
| 2021-06-09 | 10.407,194200 | 0,00% |
| 2021-06-08 | 10.400,347300 | -0,07% |
| 2021-06-07 | 10.402,129000 | +0,02% |
| 2021-06-04 | 10.393,567600 | -0,08% |
| 2021-06-03 | 10.375,869300 | -0,17% |
| 2021-06-02 | 10.368,670700 | -0,07% |
| 2021-06-01 | 10.357,024900 | -0,11% |
| 2021-05-31 | 10.359,071200 | +0,02% |
| 2021-05-28 | 10.345,450600 | -0,13% |
| 2021-05-27 | 10.324,934500 | -0,20% |
| 2021-05-26 | 10.325,553600 | +0,01% |
| 2021-05-25 | 10.341,733200 | +0,16% |
| 2021-05-21 | 10.331,690300 | -0,10% |
| 2021-05-20 | 10.332,131300 | +0,00% |
| 2021-05-19 | 10.360,625600 | +0,28% |
| 2021-05-18 | 10.387,939900 | +0,26% |
| 2021-05-17 | 10.415,730300 | +0,27% |
| 2021-05-14 | 10.415,809000 | +0,00% |
| 2021-05-13 | 10.417,474300 | +0,02% |
| 2021-05-12 | 10.427,269500 | +0,09% |
| 2021-05-11 | 10.411,384300 | -0,15% |
| 2021-05-10 | 10.454,067200 | +0,41% |
| 2021-05-07 | 10.438,425100 | -0,15% |
| 2021-05-06 | 10.441,309200 | +0,03% |
| 2021-05-05 | 10.418,618100 | -0,22% |
| 2021-05-04 | 10.412,934400 | -0,05% |
| 2021-05-03 | 10.407,121700 | -0,06% |
| 2021-04-30 | 10.413,583300 | +0,06% |
| 2021-04-29 | 10.421,161400 | +0,07% |
| 2021-04-28 | 10.422,506100 | +0,01% |
| 2021-04-27 | 10.425,124900 | +0,03% |
| 2021-04-26 | 10.421,774900 | -0,03% |
| 2021-04-23 | 10.402,655900 | -0,18% |
| 2021-04-22 | 10.411,120100 | +0,08% |
| 2021-04-21 | 10.411,615900 | +0,00% |
| 2021-04-20 | 10.425,531800 | +0,13% |
| 2021-04-19 | 10.420,898700 | -0,04% |
| 2021-04-16 | 10.412,082400 | -0,08% |
| 2021-04-15 | 10.403,509500 | -0,08% |
| 2021-04-14 | 10.382,377400 | -0,20% |
| 2021-04-13 | 10.391,387500 | +0,09% |
| 2021-04-12 | 10.398,248500 | +0,07% |
| 2021-04-09 | 10.391,087400 | -0,07% |
| 2021-04-08 | 10.382,321700 | -0,08% |
| 2021-04-07 | 10.384,378600 | +0,02% |
| 2021-04-06 | 10.354,042400 | -0,29% |
| 2021-04-01 | 10.345,419300 | -0,08% |
| 2021-03-31 | 10.354,074100 | +0,08% |
| 2021-03-30 | 10.337,368800 | -0,16% |
| 2021-03-29 | 10.340,063900 | +0,03% |
| 2021-03-26 | 10.344,274600 | +0,04% |
| 2021-03-25 | 10.333,610200 | -0,10% |
| 2021-03-24 | 10.329,599900 | -0,04% |
| 2021-03-23 | 10.316,625400 | -0,13% |
| 2021-03-22 | 10.328,877400 | +0,12% |
| 2021-03-19 | 10.334,168000 | +0,05% |
| 2021-03-18 | 10.342,016400 | +0,08% |
| 2021-03-17 | 10.328,417100 | -0,13% |
| 2021-03-16 | 10.335,129800 | +0,06% |
| 2021-03-12 | 10.342,321200 | +0,07% |
| 2021-03-11 | 10.331,711700 | -0,10% |
| 2021-03-10 | 10.309,524800 | -0,21% |
| 2021-03-09 | 10.293,404700 | -0,16% |
| 2021-03-08 | 10.284,083300 | -0,09% |
| 2021-03-05 | 10.285,869700 | +0,02% |
| 2021-03-04 | 10.307,260200 | +0,21% |
| 2021-03-03 | 10.308,798300 | +0,01% |
| 2021-03-02 | 10.283,431900 | -0,25% |
| 2021-03-01 | 10.268,595900 | -0,14% |
| 2021-02-26 | 10.256,618500 | -0,12% |
| 2021-02-25 | 10.282,966900 | +0,26% |
| 2021-02-24 | 10.277,354200 | -0,05% |
| 2021-02-23 | 10.272,918700 | -0,04% |
| 2021-02-22 | 10.261,363200 | -0,11% |
| 2021-02-19 | 10.249,307300 | -0,12% |
| 2021-02-18 | 10.257,264900 | +0,08% |
| 2021-02-17 | 10.264,524400 | +0,07% |
| 2021-02-16 | 10.272,039500 | +0,07% |
| 2021-02-15 | 10.269,211100 | -0,03% |
| 2021-02-12 | 10.265,478100 | -0,04% |
| 2021-02-11 | 10.261,645000 | -0,04% |
| 2021-02-10 | 10.265,442000 | +0,04% |
| 2021-02-09 | 10.268,882900 | +0,03% |
| 2021-02-08 | 10.265,036700 | -0,04% |
| 2021-02-05 | 10.245,767700 | -0,19% |
| 2021-02-04 | 10.244,176300 | -0,02% |
| 2021-02-03 | 10.242,165500 | -0,02% |
| 2021-02-02 | 10.221,953800 | -0,20% |
| 2021-02-01 | 10.210,735900 | -0,11% |
| 2021-01-29 | 10.214,830400 | +0,04% |
| 2021-01-28 | 10.206,343400 | -0,08% |
| 2021-01-27 | 10.225,269400 | +0,19% |
| 2021-01-26 | 10.235,510700 | +0,10% |
| 2021-01-25 | 10.261,002800 | +0,25% |
| 2021-01-22 | 10.269,377700 | +0,08% |
| 2021-01-21 | 10.282,714300 | +0,13% |
| 2021-01-20 | 10.276,652200 | -0,06% |
| 2021-01-19 | 10.275,219700 | -0,01% |
| 2021-01-18 | 10.262,388900 | -0,12% |
| 2021-01-15 | 10.267,950300 | +0,05% |
| 2021-01-14 | 10.276,537000 | +0,08% |
| 2021-01-13 | 10.286,221800 | +0,09% |
| 2021-01-12 | 10.282,097200 | -0,04% |
| 2021-01-11 | 10.292,310500 | +0,10% |
| 2021-01-08 | 10.291,303900 | -0,01% |
| 2021-01-07 | 10.289,946900 | -0,01% |
| 2021-01-06 | 10.253,062700 | -0,36% |
| 2021-01-05 | 10.238,737600 | -0,14% |
| 2021-01-04 | 10.228,463900 | -0,10% |
| 2020-12-30 | 10.219,124500 | -0,09% |
| 2020-12-29 | 10.221,768300 | +0,03% |
| 2020-12-28 | 10.213,628800 | -0,08% |
| 2020-12-23 | 10.216,753300 | +0,03% |
| 2020-12-22 | 10.197,653000 | -0,19% |
| 2020-12-21 | 10.191,592500 | -0,06% |
| 2020-12-18 | 10.200,236900 | +0,08% |
| 2020-12-17 | 10.190,854600 | -0,09% |
| 2020-12-16 | 10.192,178900 | +0,01% |
| 2020-12-15 | 10.181,131100 | -0,11% |
| 2020-12-14 | 10.172,101800 | -0,09% |
| 2020-12-11 | 10.177,774800 | +0,06% |
| 2020-12-10 | 10.181,886800 | +0,04% |
| 2020-12-09 | 10.176,847700 | -0,05% |
| 2020-12-08 | 10.152,777300 | -0,24% |
| 2020-12-07 | 10.147,163000 | -0,06% |
| 2020-12-04 | 10.142,808300 | -0,04% |
| 2020-12-03 | 10.140,745200 | -0,02% |
| 2020-12-02 | 10.146,573400 | +0,06% |
| 2020-12-01 | 10.153,508200 | +0,07% |
| 2020-11-30 | 10.150,499500 | -0,03% |
| 2020-11-27 | 10.147,469700 | -0,03% |
| 2020-11-26 | 10.144,732800 | -0,03% |
| 2020-11-25 | 10.151,824600 | +0,07% |
| 2020-11-24 | 10.140,259800 | -0,11% |
| 2020-11-23 | 10.106,287100 | -0,34% |
| 2020-11-20 | 10.092,275900 | -0,14% |
| 2020-11-19 | 10.096,648100 | +0,04% |
| 2020-11-18 | 10.095,081700 | -0,02% |
| 2020-11-17 | 10.080,538200 | -0,14% |
| 2020-11-16 | 10.067,157800 | -0,13% |
| 2020-11-13 | 10.045,991300 | -0,21% |
| 2020-11-12 | 10.040,858900 | -0,05% |
| 2020-11-11 | 10.056,127700 | +0,15% |
| 2020-11-10 | 9.997,626700 | -0,58% |
| 2020-11-09 | 9.962,962900 | -0,35% |
| 2020-11-06 | 9.966,725900 | +0,04% |
| 2020-11-05 | 9.950,628400 | -0,16% |
| 2020-11-04 | 9.947,606600 | -0,03% |
| 2020-11-03 | 9.938,643800 | -0,09% |
| 2020-11-02 | 9.927,199400 | -0,12% |
| 2020-10-30 | 9.925,582700 | -0,02% |
| 2020-10-29 | 9.924,077400 | -0,02% |
| 2020-10-28 | 9.939,916500 | +0,16% |
| 2020-10-27 | 9.941,589100 | +0,02% |
| 2020-10-26 | 9.947,889000 | +0,06% |
| 2020-10-22 | 9.944,867800 | -0,03% |
| 2020-10-21 | 9.950,416800 | +0,06% |
| 2020-10-20 | 9.944,793000 | -0,06% |
| 2020-10-19 | 9.944,009100 | -0,01% |
| 2020-10-16 | 9.940,738200 | -0,03% |