Aktuális árfolyam
10.472,5000
2022-03-18
Eszközérték
5.827 M
Forint
Hozam (5 év)
+1,86%
Évesített hozam (CAGR)
+1,97%
Maximum ár
10.496,6147
Minimum ár
10.281,4940
Volatilitás
0,55%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-03-18 | 10.472,500000 | -0,23% |
| 2022-03-17 | 10.496,614700 | +0,01% |
| 2022-03-16 | 10.495,436700 | +0,06% |
| 2022-03-11 | 10.489,117400 | +0,01% |
| 2022-03-10 | 10.487,580000 | +0,01% |
| 2022-03-09 | 10.486,412700 | +0,01% |
| 2022-03-08 | 10.485,584800 | +0,02% |
| 2022-03-07 | 10.483,470400 | +0,04% |
| 2022-03-04 | 10.479,609200 | +0,02% |
| 2022-03-03 | 10.477,440100 | -0,01% |
| 2022-03-02 | 10.478,358400 | +0,01% |
| 2022-03-01 | 10.477,358500 | +0,01% |
| 2022-02-28 | 10.476,313800 | +0,03% |
| 2022-02-25 | 10.473,540800 | +0,02% |
| 2022-02-24 | 10.471,677400 | +0,00% |
| 2022-02-23 | 10.471,503000 | +0,01% |
| 2022-02-22 | 10.470,565100 | +0,01% |
| 2022-02-21 | 10.469,969100 | +0,03% |
| 2022-02-18 | 10.466,712400 | +0,01% |
| 2022-02-17 | 10.465,570000 | +0,02% |
| 2022-02-16 | 10.463,516000 | +0,01% |
| 2022-02-15 | 10.462,476600 | +0,01% |
| 2022-02-14 | 10.461,441200 | +0,03% |
| 2022-02-11 | 10.458,332800 | +0,01% |
| 2022-02-10 | 10.457,332200 | +0,01% |
| 2022-02-09 | 10.456,294100 | +0,01% |
| 2022-02-08 | 10.455,245800 | +0,01% |
| 2022-02-07 | 10.454,124800 | +0,03% |
| 2022-02-04 | 10.450,945100 | +0,01% |
| 2022-02-03 | 10.449,565600 | +0,02% |
| 2022-02-02 | 10.447,569700 | +0,01% |
| 2022-02-01 | 10.446,558100 | +0,01% |
| 2022-01-31 | 10.445,506500 | +0,03% |
| 2022-01-28 | 10.442,347600 | +0,01% |
| 2022-01-27 | 10.441,311900 | -0,01% |
| 2022-01-26 | 10.442,082700 | 0,00% |
| 2022-01-25 | 10.442,587600 | +0,01% |
| 2022-01-24 | 10.441,811400 | +0,03% |
| 2022-01-21 | 10.438,893500 | +0,01% |
| 2022-01-20 | 10.437,972500 | +0,01% |
| 2022-01-19 | 10.436,999700 | +0,01% |
| 2022-01-18 | 10.435,965600 | +0,01% |
| 2022-01-17 | 10.435,302600 | +0,03% |
| 2022-01-14 | 10.432,470400 | +0,01% |
| 2022-01-13 | 10.431,401700 | +0,02% |
| 2022-01-12 | 10.429,440700 | +0,01% |
| 2022-01-11 | 10.428,066300 | +0,01% |
| 2022-01-10 | 10.426,970500 | +0,03% |
| 2022-01-07 | 10.423,734500 | +0,01% |
| 2022-01-06 | 10.422,332100 | +0,01% |
| 2022-01-05 | 10.421,048300 | +0,01% |
| 2022-01-04 | 10.419,707800 | +0,01% |
| 2022-01-03 | 10.419,020900 | +0,04% |
| 2021-12-30 | 10.414,554600 | -0,02% |
| 2021-12-29 | 10.416,846800 | +0,01% |
| 2021-12-28 | 10.415,838400 | +0,01% |
| 2021-12-27 | 10.414,862100 | +0,04% |
| 2021-12-23 | 10.410,631500 | -0,01% |
| 2021-12-22 | 10.411,656400 | +0,02% |
| 2021-12-21 | 10.409,563200 | +0,01% |
| 2021-12-20 | 10.408,586300 | +0,03% |
| 2021-12-17 | 10.405,005100 | +0,01% |
| 2021-12-16 | 10.403,762600 | -0,01% |
| 2021-12-15 | 10.404,514900 | -0,02% |
| 2021-12-14 | 10.406,197700 | +0,01% |
| 2021-12-13 | 10.405,581700 | +0,03% |
| 2021-12-10 | 10.402,880800 | +0,00% |
| 2021-12-09 | 10.402,446200 | -0,02% |
| 2021-12-08 | 10.404,917800 | +0,01% |
| 2021-12-07 | 10.404,199000 | +0,01% |
| 2021-12-06 | 10.403,078100 | +0,03% |
| 2021-12-03 | 10.400,242000 | +0,01% |
| 2021-12-02 | 10.399,409100 | -0,01% |
| 2021-12-01 | 10.400,349100 | +0,01% |
| 2021-11-30 | 10.399,820200 | +0,01% |
| 2021-11-29 | 10.399,237900 | +0,03% |
| 2021-11-26 | 10.395,794300 | +0,02% |
| 2021-11-25 | 10.394,155900 | -0,05% |
| 2021-11-24 | 10.399,725700 | +0,00% |
| 2021-11-23 | 10.399,448400 | -0,03% |
| 2021-11-22 | 10.402,416200 | +0,00% |
| 2021-11-19 | 10.402,138700 | -0,04% |
| 2021-11-18 | 10.405,819500 | -0,02% |
| 2021-11-17 | 10.407,880600 | -0,05% |
| 2021-11-16 | 10.413,014100 | 0,00% |
| 2021-11-15 | 10.413,045000 | +0,01% |
| 2021-11-12 | 10.411,996600 | +0,00% |
| 2021-11-11 | 10.411,931300 | 0,00% |
| 2021-11-10 | 10.411,964200 | -0,01% |
| 2021-11-09 | 10.413,431600 | 0,00% |
| 2021-11-08 | 10.413,685000 | +0,02% |
| 2021-11-05 | 10.411,743000 | -0,01% |
| 2021-11-04 | 10.412,544400 | +0,01% |
| 2021-11-03 | 10.411,390800 | +0,01% |
| 2021-11-02 | 10.410,679000 | +0,03% |
| 2021-10-29 | 10.407,710500 | +0,00% |
| 2021-10-28 | 10.407,518000 | +0,00% |
| 2021-10-27 | 10.407,090200 | +0,00% |
| 2021-10-26 | 10.406,742200 | +0,02% |
| 2021-10-25 | 10.405,153600 | +0,02% |
| 2021-10-22 | 10.403,480400 | +0,00% |
| 2021-10-21 | 10.403,409500 | 0,00% |
| 2021-10-20 | 10.403,727900 | -0,01% |
| 2021-10-19 | 10.404,394200 | +0,01% |
| 2021-10-18 | 10.403,711000 | +0,00% |
| 2021-10-15 | 10.403,604200 | +0,00% |
| 2021-10-14 | 10.403,354700 | +0,01% |
| 2021-10-13 | 10.402,727600 | 0,00% |
| 2021-10-12 | 10.402,774500 | 0,00% |
| 2021-10-11 | 10.402,826000 | +0,02% |
| 2021-10-08 | 10.401,201100 | +0,01% |
| 2021-10-07 | 10.400,460000 | +0,01% |
| 2021-10-06 | 10.398,941200 | 0,00% |
| 2021-10-05 | 10.399,322700 | +0,02% |
| 2021-10-04 | 10.397,693300 | 0,00% |
| 2021-10-01 | 10.398,042600 | 0,00% |
| 2021-09-30 | 10.398,338300 | +0,01% |
| 2021-09-29 | 10.397,228600 | 0,00% |
| 2021-09-28 | 10.397,422300 | +0,00% |
| 2021-09-27 | 10.397,173400 | +0,01% |
| 2021-09-24 | 10.395,736400 | +0,00% |
| 2021-09-23 | 10.395,477800 | 0,00% |
| 2021-09-22 | 10.395,896700 | -0,02% |
| 2021-09-21 | 10.397,714400 | +0,03% |
| 2021-09-20 | 10.394,806600 | +0,01% |
| 2021-09-17 | 10.393,535300 | +0,01% |
| 2021-09-16 | 10.392,783600 | 0,00% |
| 2021-09-15 | 10.392,975900 | -0,01% |
| 2021-09-14 | 10.394,178900 | -0,01% |
| 2021-09-13 | 10.394,863200 | +0,01% |
| 2021-09-10 | 10.393,509600 | +0,01% |
| 2021-09-09 | 10.392,897100 | +0,01% |
| 2021-09-08 | 10.391,840400 | +0,01% |
| 2021-09-07 | 10.391,139300 | 0,00% |
| 2021-09-06 | 10.391,214300 | +0,02% |
| 2021-09-03 | 10.389,134400 | +0,01% |
| 2021-09-02 | 10.387,719300 | +0,02% |
| 2021-09-01 | 10.386,043400 | +0,00% |
| 2021-08-31 | 10.385,780900 | -0,02% |
| 2021-08-30 | 10.387,406300 | +0,04% |
| 2021-08-27 | 10.383,013900 | +0,02% |
| 2021-08-26 | 10.380,681400 | +0,00% |
| 2021-08-25 | 10.380,312200 | -0,09% |
| 2021-08-24 | 10.389,657100 | +0,02% |
| 2021-08-23 | 10.387,959800 | +0,03% |
| 2021-08-19 | 10.385,071600 | +0,01% |
| 2021-08-18 | 10.384,410700 | +0,00% |
| 2021-08-17 | 10.384,258700 | 0,00% |
| 2021-08-16 | 10.384,384900 | +0,03% |
| 2021-08-13 | 10.381,430500 | +0,00% |
| 2021-08-12 | 10.380,956800 | +0,01% |
| 2021-08-11 | 10.379,440500 | +0,00% |
| 2021-08-10 | 10.379,051800 | +0,02% |
| 2021-08-09 | 10.377,075500 | +0,02% |
| 2021-08-06 | 10.375,082600 | -0,01% |
| 2021-08-05 | 10.376,480600 | +0,01% |
| 2021-08-04 | 10.375,788100 | -0,01% |
| 2021-08-03 | 10.376,490300 | +0,02% |
| 2021-08-02 | 10.374,829800 | +0,01% |
| 2021-07-30 | 10.373,642000 | 0,00% |
| 2021-07-29 | 10.373,929200 | -0,01% |
| 2021-07-28 | 10.375,081200 | -0,08% |
| 2021-07-27 | 10.383,058700 | -0,04% |
| 2021-07-26 | 10.386,762000 | +0,05% |
| 2021-07-23 | 10.381,438100 | 0,00% |
| 2021-07-22 | 10.381,567300 | -0,02% |
| 2021-07-21 | 10.384,092100 | +0,04% |
| 2021-07-20 | 10.380,022600 | +0,01% |
| 2021-07-19 | 10.378,625800 | +0,03% |
| 2021-07-16 | 10.375,460400 | +0,01% |
| 2021-07-15 | 10.374,016500 | +0,01% |
| 2021-07-14 | 10.373,441500 | +0,02% |
| 2021-07-13 | 10.371,419400 | +0,01% |
| 2021-07-12 | 10.370,388900 | +0,03% |
| 2021-07-09 | 10.367,523300 | 0,00% |
| 2021-07-08 | 10.367,546100 | -0,01% |
| 2021-07-07 | 10.368,369400 | +0,01% |
| 2021-07-06 | 10.367,456800 | +0,02% |
| 2021-07-05 | 10.365,778500 | -0,01% |
| 2021-07-02 | 10.366,935100 | 0,00% |
| 2021-07-01 | 10.367,294500 | +0,01% |
| 2021-06-30 | 10.366,136800 | +0,03% |
| 2021-06-29 | 10.363,399100 | +0,04% |
| 2021-06-28 | 10.359,648300 | +0,03% |
| 2021-06-25 | 10.356,729100 | +0,03% |
| 2021-06-24 | 10.353,962700 | -0,02% |
| 2021-06-23 | 10.356,309500 | -0,02% |
| 2021-06-22 | 10.358,769100 | +0,02% |
| 2021-06-21 | 10.356,437500 | -0,02% |
| 2021-06-18 | 10.358,788400 | +0,01% |
| 2021-06-17 | 10.357,790700 | -0,02% |
| 2021-06-16 | 10.359,879800 | 0,00% |
| 2021-06-15 | 10.360,081600 | 0,00% |
| 2021-06-14 | 10.360,370000 | +0,00% |
| 2021-06-11 | 10.360,293700 | +0,05% |
| 2021-06-10 | 10.355,555100 | -0,01% |
| 2021-06-09 | 10.356,922800 | -0,03% |
| 2021-06-08 | 10.360,297800 | +0,02% |
| 2021-06-07 | 10.358,312700 | +0,05% |
| 2021-06-04 | 10.353,139500 | +0,01% |
| 2021-06-03 | 10.352,220700 | +0,01% |
| 2021-06-02 | 10.351,272400 | +0,01% |
| 2021-06-01 | 10.350,649600 | +0,02% |
| 2021-05-31 | 10.348,305100 | +0,02% |
| 2021-05-28 | 10.346,562200 | 0,00% |
| 2021-05-27 | 10.346,702200 | 0,00% |
| 2021-05-26 | 10.346,866800 | 0,00% |
| 2021-05-25 | 10.347,350700 | +0,14% |
| 2021-05-21 | 10.332,742300 | +0,01% |
| 2021-05-20 | 10.332,079400 | +0,03% |
| 2021-05-19 | 10.329,128200 | -0,01% |
| 2021-05-18 | 10.330,105300 | -0,02% |
| 2021-05-17 | 10.331,804000 | -0,03% |
| 2021-05-14 | 10.334,899500 | +0,08% |
| 2021-05-13 | 10.327,019000 | -0,07% |
| 2021-05-12 | 10.333,741900 | -0,01% |
| 2021-05-11 | 10.334,853000 | -0,05% |
| 2021-05-10 | 10.339,638600 | +0,13% |
| 2021-05-07 | 10.326,187900 | +0,29% |
| 2021-05-06 | 10.296,839300 | +0,02% |
| 2021-05-05 | 10.294,701100 | -0,01% |
| 2021-05-04 | 10.295,339100 | -0,01% |
| 2021-05-03 | 10.296,583300 | 0,00% |
| 2021-04-30 | 10.296,876900 | +0,05% |
| 2021-04-29 | 10.292,227800 | 0,00% |
| 2021-04-28 | 10.292,274000 | -0,06% |
| 2021-04-27 | 10.298,503400 | -0,02% |
| 2021-04-26 | 10.301,022000 | +0,05% |
| 2021-04-23 | 10.295,779000 | -0,05% |
| 2021-04-22 | 10.300,858500 | +0,02% |
| 2021-04-21 | 10.298,839400 | +0,04% |
| 2021-04-20 | 10.294,417900 | -0,03% |
| 2021-04-19 | 10.297,778000 | +0,02% |
| 2021-04-16 | 10.295,694100 | +0,04% |
| 2021-04-15 | 10.291,185200 | -0,01% |
| 2021-04-14 | 10.291,757700 | -0,04% |
| 2021-04-13 | 10.296,095900 | +0,07% |
| 2021-04-12 | 10.289,338300 | +0,06% |
| 2021-04-09 | 10.283,027100 | +0,01% |
| 2021-04-08 | 10.281,494000 | – |