Aktuális árfolyam
10.472,5000
2022-03-18
Eszközérték
5.827 M
Forint
Hozam (5 év)
-0,94%
Évesített hozam
-0,67%
Maximum ár
10.727,5929
Minimum ár
10.219,0265
Volatilitás
1,36%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-03-18 | 10.472,500000 | - |
| 2022-03-17 | 10.496,614700 | +0,23% |
| 2022-03-16 | 10.495,436700 | -0,01% |
| 2022-03-11 | 10.489,117400 | -0,06% |
| 2022-03-10 | 10.487,580000 | -0,01% |
| 2022-03-09 | 10.486,412700 | -0,01% |
| 2022-03-08 | 10.485,584800 | -0,01% |
| 2022-03-07 | 10.483,470400 | -0,02% |
| 2022-03-04 | 10.479,609200 | -0,04% |
| 2022-03-03 | 10.477,440100 | -0,02% |
| 2022-03-02 | 10.478,358400 | +0,01% |
| 2022-03-01 | 10.477,358500 | -0,01% |
| 2022-02-28 | 10.476,313800 | -0,01% |
| 2022-02-25 | 10.473,540800 | -0,03% |
| 2022-02-24 | 10.471,677400 | -0,02% |
| 2022-02-23 | 10.471,503000 | 0,00% |
| 2022-02-22 | 10.470,565100 | -0,01% |
| 2022-02-21 | 10.469,969100 | -0,01% |
| 2022-02-18 | 10.466,712400 | -0,03% |
| 2022-02-17 | 10.465,570000 | -0,01% |
| 2022-02-16 | 10.463,516000 | -0,02% |
| 2022-02-15 | 10.462,476600 | -0,01% |
| 2022-02-14 | 10.461,441200 | -0,01% |
| 2022-02-11 | 10.458,332800 | -0,03% |
| 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 | -0,01% |
| 2022-02-04 | 10.450,945100 | -0,03% |
| 2022-02-03 | 10.449,565600 | -0,01% |
| 2022-02-02 | 10.447,569700 | -0,02% |
| 2022-02-01 | 10.446,558100 | -0,01% |
| 2022-01-31 | 10.445,506500 | -0,01% |
| 2022-01-28 | 10.442,347600 | -0,03% |
| 2022-01-27 | 10.441,311900 | -0,01% |
| 2022-01-26 | 10.442,082700 | +0,01% |
| 2022-01-25 | 10.442,587600 | +0,00% |
| 2022-01-24 | 10.441,811400 | -0,01% |
| 2022-01-21 | 10.438,893500 | -0,03% |
| 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 | -0,01% |
| 2022-01-14 | 10.432,470400 | -0,03% |
| 2022-01-13 | 10.431,401700 | -0,01% |
| 2022-01-12 | 10.429,440700 | -0,02% |
| 2022-01-11 | 10.428,066300 | -0,01% |
| 2022-01-10 | 10.426,970500 | -0,01% |
| 2022-01-07 | 10.423,734500 | -0,03% |
| 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 | -0,01% |
| 2021-12-30 | 10.414,554600 | -0,04% |
| 2021-12-29 | 10.416,846800 | +0,02% |
| 2021-12-28 | 10.415,838400 | -0,01% |
| 2021-12-27 | 10.414,862100 | -0,01% |
| 2021-12-23 | 10.410,631500 | -0,04% |
| 2021-12-22 | 10.411,656400 | +0,01% |
| 2021-12-21 | 10.409,563200 | -0,02% |
| 2021-12-20 | 10.408,586300 | -0,01% |
| 2021-12-17 | 10.405,005100 | -0,03% |
| 2021-12-16 | 10.403,762600 | -0,01% |
| 2021-12-15 | 10.404,514900 | +0,01% |
| 2021-12-14 | 10.406,197700 | +0,02% |
| 2021-12-13 | 10.405,581700 | -0,01% |
| 2021-12-10 | 10.402,880800 | -0,03% |
| 2021-12-09 | 10.402,446200 | 0,00% |
| 2021-12-08 | 10.404,917800 | +0,02% |
| 2021-12-07 | 10.404,199000 | -0,01% |
| 2021-12-06 | 10.403,078100 | -0,01% |
| 2021-12-03 | 10.400,242000 | -0,03% |
| 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 | -0,01% |
| 2021-11-26 | 10.395,794300 | -0,03% |
| 2021-11-25 | 10.394,155900 | -0,02% |
| 2021-11-24 | 10.399,725700 | +0,05% |
| 2021-11-23 | 10.399,448400 | 0,00% |
| 2021-11-22 | 10.402,416200 | +0,03% |
| 2021-11-19 | 10.402,138700 | 0,00% |
| 2021-11-18 | 10.405,819500 | +0,04% |
| 2021-11-17 | 10.407,880600 | +0,02% |
| 2021-11-16 | 10.413,014100 | +0,05% |
| 2021-11-15 | 10.413,045000 | +0,00% |
| 2021-11-12 | 10.411,996600 | -0,01% |
| 2021-11-11 | 10.411,931300 | 0,00% |
| 2021-11-10 | 10.411,964200 | +0,00% |
| 2021-11-09 | 10.413,431600 | +0,01% |
| 2021-11-08 | 10.413,685000 | +0,00% |
| 2021-11-05 | 10.411,743000 | -0,02% |
| 2021-11-04 | 10.412,544400 | +0,01% |
| 2021-11-03 | 10.411,390800 | -0,01% |
| 2021-11-02 | 10.410,679000 | -0,01% |
| 2021-10-29 | 10.407,710500 | -0,03% |
| 2021-10-28 | 10.407,518000 | 0,00% |
| 2021-10-27 | 10.407,090200 | 0,00% |
| 2021-10-26 | 10.406,742200 | 0,00% |
| 2021-10-25 | 10.405,153600 | -0,02% |
| 2021-10-22 | 10.403,480400 | -0,02% |
| 2021-10-21 | 10.403,409500 | 0,00% |
| 2021-10-20 | 10.403,727900 | +0,00% |
| 2021-10-19 | 10.404,394200 | +0,01% |
| 2021-10-18 | 10.403,711000 | -0,01% |
| 2021-10-15 | 10.403,604200 | 0,00% |
| 2021-10-14 | 10.403,354700 | 0,00% |
| 2021-10-13 | 10.402,727600 | -0,01% |
| 2021-10-12 | 10.402,774500 | +0,00% |
| 2021-10-11 | 10.402,826000 | +0,00% |
| 2021-10-08 | 10.401,201100 | -0,02% |
| 2021-10-07 | 10.400,460000 | -0,01% |
| 2021-10-06 | 10.398,941200 | -0,01% |
| 2021-10-05 | 10.399,322700 | +0,00% |
| 2021-10-04 | 10.397,693300 | -0,02% |
| 2021-10-01 | 10.398,042600 | +0,00% |
| 2021-09-30 | 10.398,338300 | +0,00% |
| 2021-09-29 | 10.397,228600 | -0,01% |
| 2021-09-28 | 10.397,422300 | +0,00% |
| 2021-09-27 | 10.397,173400 | 0,00% |
| 2021-09-24 | 10.395,736400 | -0,01% |
| 2021-09-23 | 10.395,477800 | 0,00% |
| 2021-09-22 | 10.395,896700 | +0,00% |
| 2021-09-21 | 10.397,714400 | +0,02% |
| 2021-09-20 | 10.394,806600 | -0,03% |
| 2021-09-17 | 10.393,535300 | -0,01% |
| 2021-09-16 | 10.392,783600 | -0,01% |
| 2021-09-15 | 10.392,975900 | +0,00% |
| 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 | -0,01% |
| 2021-09-06 | 10.391,214300 | +0,00% |
| 2021-09-03 | 10.389,134400 | -0,02% |
| 2021-09-02 | 10.387,719300 | -0,01% |
| 2021-09-01 | 10.386,043400 | -0,02% |
| 2021-08-31 | 10.385,780900 | 0,00% |
| 2021-08-30 | 10.387,406300 | +0,02% |
| 2021-08-27 | 10.383,013900 | -0,04% |
| 2021-08-26 | 10.380,681400 | -0,02% |
| 2021-08-25 | 10.380,312200 | 0,00% |
| 2021-08-24 | 10.389,657100 | +0,09% |
| 2021-08-23 | 10.387,959800 | -0,02% |
| 2021-08-19 | 10.385,071600 | -0,03% |
| 2021-08-18 | 10.384,410700 | -0,01% |
| 2021-08-17 | 10.384,258700 | 0,00% |
| 2021-08-16 | 10.384,384900 | +0,00% |
| 2021-08-13 | 10.381,430500 | -0,03% |
| 2021-08-12 | 10.380,956800 | 0,00% |
| 2021-08-11 | 10.379,440500 | -0,01% |
| 2021-08-10 | 10.379,051800 | 0,00% |
| 2021-08-09 | 10.377,075500 | -0,02% |
| 2021-08-06 | 10.375,082600 | -0,02% |
| 2021-08-05 | 10.376,480600 | +0,01% |
| 2021-08-04 | 10.375,788100 | -0,01% |
| 2021-08-03 | 10.376,490300 | +0,01% |
| 2021-08-02 | 10.374,829800 | -0,02% |
| 2021-07-30 | 10.373,642000 | -0,01% |
| 2021-07-29 | 10.373,929200 | +0,00% |
| 2021-07-28 | 10.375,081200 | +0,01% |
| 2021-07-27 | 10.383,058700 | +0,08% |
| 2021-07-26 | 10.386,762000 | +0,04% |
| 2021-07-23 | 10.381,438100 | -0,05% |
| 2021-07-22 | 10.381,567300 | +0,00% |
| 2021-07-21 | 10.384,092100 | +0,02% |
| 2021-07-20 | 10.380,022600 | -0,04% |
| 2021-07-19 | 10.378,625800 | -0,01% |
| 2021-07-16 | 10.375,460400 | -0,03% |
| 2021-07-15 | 10.374,016500 | -0,01% |
| 2021-07-14 | 10.373,441500 | -0,01% |
| 2021-07-13 | 10.371,419400 | -0,02% |
| 2021-07-12 | 10.370,388900 | -0,01% |
| 2021-07-09 | 10.367,523300 | -0,03% |
| 2021-07-08 | 10.367,546100 | +0,00% |
| 2021-07-07 | 10.368,369400 | +0,01% |
| 2021-07-06 | 10.367,456800 | -0,01% |
| 2021-07-05 | 10.365,778500 | -0,02% |
| 2021-07-02 | 10.366,935100 | +0,01% |
| 2021-07-01 | 10.367,294500 | +0,00% |
| 2021-06-30 | 10.366,136800 | -0,01% |
| 2021-06-29 | 10.363,399100 | -0,03% |
| 2021-06-28 | 10.359,648300 | -0,04% |
| 2021-06-25 | 10.356,729100 | -0,03% |
| 2021-06-24 | 10.353,962700 | -0,03% |
| 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 | +0,02% |
| 2021-06-17 | 10.357,790700 | -0,01% |
| 2021-06-16 | 10.359,879800 | +0,02% |
| 2021-06-15 | 10.360,081600 | +0,00% |
| 2021-06-14 | 10.360,370000 | +0,00% |
| 2021-06-11 | 10.360,293700 | 0,00% |
| 2021-06-10 | 10.355,555100 | -0,05% |
| 2021-06-09 | 10.356,922800 | +0,01% |
| 2021-06-08 | 10.360,297800 | +0,03% |
| 2021-06-07 | 10.358,312700 | -0,02% |
| 2021-06-04 | 10.353,139500 | -0,05% |
| 2021-06-03 | 10.352,220700 | -0,01% |
| 2021-06-02 | 10.351,272400 | -0,01% |
| 2021-06-01 | 10.350,649600 | -0,01% |
| 2021-05-31 | 10.348,305100 | -0,02% |
| 2021-05-28 | 10.346,562200 | -0,02% |
| 2021-05-27 | 10.346,702200 | +0,00% |
| 2021-05-26 | 10.346,866800 | +0,00% |
| 2021-05-25 | 10.347,350700 | +0,00% |
| 2021-05-21 | 10.332,742300 | -0,14% |
| 2021-05-20 | 10.332,079400 | -0,01% |
| 2021-05-19 | 10.329,128200 | -0,03% |
| 2021-05-18 | 10.330,105300 | +0,01% |
| 2021-05-17 | 10.331,804000 | +0,02% |
| 2021-05-14 | 10.334,899500 | +0,03% |
| 2021-05-13 | 10.327,019000 | -0,08% |
| 2021-05-12 | 10.333,741900 | +0,07% |
| 2021-05-11 | 10.334,853000 | +0,01% |
| 2021-05-10 | 10.339,638600 | +0,05% |
| 2021-05-07 | 10.326,187900 | -0,13% |
| 2021-05-06 | 10.296,839300 | -0,28% |
| 2021-05-05 | 10.294,701100 | -0,02% |
| 2021-05-04 | 10.295,339100 | +0,01% |
| 2021-05-03 | 10.296,583300 | +0,01% |
| 2021-04-30 | 10.296,876900 | +0,00% |
| 2021-04-29 | 10.292,227800 | -0,05% |
| 2021-04-28 | 10.292,274000 | +0,00% |
| 2021-04-27 | 10.298,503400 | +0,06% |
| 2021-04-26 | 10.301,022000 | +0,02% |
| 2021-04-23 | 10.295,779000 | -0,05% |
| 2021-04-22 | 10.300,858500 | +0,05% |
| 2021-04-21 | 10.298,839400 | -0,02% |
| 2021-04-20 | 10.294,417900 | -0,04% |
| 2021-04-19 | 10.297,778000 | +0,03% |
| 2021-04-16 | 10.295,694100 | -0,02% |
| 2021-04-15 | 10.291,185200 | -0,04% |
| 2021-04-14 | 10.291,757700 | +0,01% |
| 2021-04-13 | 10.296,095900 | +0,04% |
| 2021-04-12 | 10.289,338300 | -0,07% |
| 2021-04-09 | 10.283,027100 | -0,06% |
| 2021-04-08 | 10.281,494000 | -0,01% |
| 2021-04-07 | 10.277,293900 | -0,04% |
| 2021-04-06 | 10.277,654800 | +0,00% |
| 2021-04-01 | 10.254,698900 | -0,22% |
| 2021-03-31 | 10.248,100400 | -0,06% |
| 2021-03-30 | 10.253,645300 | +0,05% |
| 2021-03-29 | 10.249,639900 | -0,04% |
| 2021-03-26 | 10.229,018100 | -0,20% |
| 2021-03-25 | 10.228,968200 | 0,00% |
| 2021-03-24 | 10.253,366600 | +0,24% |
| 2021-03-23 | 10.246,524200 | -0,07% |
| 2021-03-22 | 10.233,034800 | -0,13% |
| 2021-03-19 | 10.222,980100 | -0,10% |
| 2021-03-18 | 10.219,026500 | -0,04% |
| 2021-03-17 | 10.234,032400 | +0,15% |
| 2021-03-16 | 10.234,335900 | +0,00% |
| 2021-03-12 | 10.232,543600 | -0,02% |
| 2021-03-11 | 10.704,876800 | +4,62% |
| 2021-03-10 | 10.698,622900 | -0,06% |
| 2021-03-09 | 10.695,253600 | -0,03% |
| 2021-03-08 | 10.689,899500 | -0,05% |
| 2021-03-05 | 10.670,684000 | -0,18% |
| 2021-03-04 | 10.681,581200 | +0,10% |
| 2021-03-03 | 10.694,731100 | +0,12% |
| 2021-03-02 | 10.691,258200 | -0,03% |
| 2021-03-01 | 10.679,542200 | -0,11% |
| 2021-02-26 | 10.676,119200 | -0,03% |
| 2021-02-25 | 10.687,555400 | +0,11% |
| 2021-02-24 | 10.694,684100 | +0,07% |
| 2021-02-23 | 10.688,328800 | -0,06% |
| 2021-02-22 | 10.697,783800 | +0,09% |
| 2021-02-19 | 10.712,023600 | +0,13% |
| 2021-02-18 | 10.706,782900 | -0,05% |
| 2021-02-17 | 10.705,597800 | -0,01% |
| 2021-02-16 | 10.698,310800 | -0,07% |
| 2021-02-15 | 10.713,554300 | +0,14% |
| 2021-02-12 | 10.712,994000 | -0,01% |
| 2021-02-11 | 10.726,266000 | +0,12% |
| 2021-02-10 | 10.723,802800 | -0,02% |
| 2021-02-09 | 10.726,792300 | +0,03% |
| 2021-02-08 | 10.720,739200 | -0,06% |
| 2021-02-05 | 10.712,551500 | -0,08% |
| 2021-02-04 | 10.708,837700 | -0,03% |
| 2021-02-03 | 10.716,955900 | +0,08% |
| 2021-02-02 | 10.710,329500 | -0,06% |
| 2021-02-01 | 10.698,647800 | -0,11% |
| 2021-01-29 | 10.698,427500 | 0,00% |
| 2021-01-28 | 10.705,075300 | +0,06% |
| 2021-01-27 | 10.710,329100 | +0,05% |
| 2021-01-26 | 10.715,813300 | +0,05% |
| 2021-01-25 | 10.712,326200 | -0,03% |
| 2021-01-22 | 10.722,359400 | +0,09% |
| 2021-01-21 | 10.717,190100 | -0,05% |
| 2021-01-20 | 10.716,673300 | 0,00% |
| 2021-01-19 | 10.713,465600 | -0,03% |
| 2021-01-18 | 10.713,226400 | 0,00% |
| 2021-01-15 | 10.701,327800 | -0,11% |
| 2021-01-14 | 10.708,235800 | +0,06% |
| 2021-01-13 | 10.711,321700 | +0,03% |
| 2021-01-12 | 10.713,521300 | +0,02% |
| 2021-01-11 | 10.720,261000 | +0,06% |
| 2021-01-08 | 10.712,497100 | -0,07% |
| 2021-01-07 | 10.709,656600 | -0,03% |
| 2021-01-06 | 10.720,892100 | +0,10% |
| 2021-01-05 | 10.717,270100 | -0,03% |
| 2021-01-04 | 10.727,117700 | +0,09% |
| 2020-12-30 | 10.727,592900 | +0,00% |
| 2020-12-29 | 10.725,215900 | -0,02% |
| 2020-12-28 | 10.720,725400 | -0,04% |
| 2020-12-23 | 10.709,186000 | -0,11% |
| 2020-12-22 | 10.712,320300 | +0,03% |
| 2020-12-21 | 10.712,220300 | 0,00% |
| 2020-12-18 | 10.710,733700 | -0,01% |
| 2020-12-17 | 10.711,004000 | +0,00% |
| 2020-12-16 | 10.705,691600 | -0,05% |
| 2020-12-15 | 10.697,497100 | -0,08% |
| 2020-12-14 | 10.698,692700 | +0,01% |
| 2020-12-11 | 10.684,293000 | -0,13% |
| 2020-12-10 | 10.687,219000 | +0,03% |
| 2020-12-09 | 10.677,297900 | -0,09% |
| 2020-12-08 | 10.675,649900 | -0,02% |
| 2020-12-07 | 10.669,364100 | -0,06% |
| 2020-12-04 | 10.664,659700 | -0,04% |
| 2020-12-03 | 10.663,791400 | -0,01% |
| 2020-12-02 | 10.660,071900 | -0,03% |
| 2020-12-01 | 10.658,969700 | -0,01% |
| 2020-11-30 | 10.648,425600 | -0,10% |
| 2020-11-27 | 10.639,894300 | -0,08% |
| 2020-11-26 | 10.637,759800 | -0,02% |
| 2020-11-25 | 10.636,824100 | -0,01% |
| 2020-11-24 | 10.638,328100 | +0,01% |
| 2020-11-23 | 10.644,297100 | +0,06% |
| 2020-11-20 | 10.631,041000 | -0,12% |
| 2020-11-19 | 10.630,837300 | 0,00% |
| 2020-11-18 | 10.630,801800 | 0,00% |
| 2020-11-17 | 10.624,213400 | -0,06% |
| 2020-11-16 | 10.628,513800 | +0,04% |
| 2020-11-13 | 10.618,452500 | -0,09% |
| 2020-11-12 | 10.613,300100 | -0,05% |
| 2020-11-11 | 10.608,712300 | -0,04% |
| 2020-11-10 | 10.595,271200 | -0,13% |
| 2020-11-09 | 10.620,046900 | +0,23% |
| 2020-11-06 | 10.609,356400 | -0,10% |
| 2020-11-05 | 10.602,626500 | -0,06% |
| 2020-11-04 | 10.594,469700 | -0,08% |
| 2020-11-03 | 10.560,493900 | -0,32% |
| 2020-11-02 | 10.538,483300 | -0,21% |
| 2020-10-30 | 10.544,379200 | +0,06% |
| 2020-10-29 | 10.548,221400 | +0,04% |
| 2020-10-28 | 10.551,297500 | +0,03% |
| 2020-10-27 | 10.576,449900 | +0,24% |
| 2020-10-26 | 10.571,694500 | -0,04% |