Aktuális árfolyam
11.021,0000
2024-11-08
Eszközérték
3.080 M
Forint
Hozam (2 év)
+14,52%
Évesített hozam
+13,63%
Maximum ár
11.023,3280
Minimum ár
9.354,5243
Volatilitás
4,34%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-11-08 | 11.021,000000 | - |
| 2024-11-07 | 11.015,325934 | -0,05% |
| 2024-11-06 | 11.014,872787 | 0,00% |
| 2024-11-05 | 11.023,328013 | +0,08% |
| 2024-11-04 | 11.022,392963 | -0,01% |
| 2024-10-31 | 11.018,652781 | -0,03% |
| 2024-10-30 | 11.017,717734 | -0,01% |
| 2024-10-29 | 11.016,782688 | -0,01% |
| 2024-10-28 | 11.014,134795 | -0,02% |
| 2024-10-25 | 11.009,637607 | -0,04% |
| 2024-10-24 | 11.008,247063 | -0,01% |
| 2024-10-22 | 11.005,334435 | -0,03% |
| 2024-10-21 | 11.003,953308 | -0,01% |
| 2024-10-18 | 10.988,626862 | -0,14% |
| 2024-10-17 | 10.984,673068 | -0,04% |
| 2024-10-16 | 10.983,166681 | -0,01% |
| 2024-10-15 | 10.981,660280 | -0,01% |
| 2024-10-14 | 10.980,191494 | -0,01% |
| 2024-10-11 | 10.975,841298 | -0,04% |
| 2024-10-10 | 10.974,450843 | -0,01% |
| 2024-10-09 | 10.972,978862 | -0,01% |
| 2024-10-08 | 10.971,719738 | -0,01% |
| 2024-10-07 | 10.970,163268 | -0,01% |
| 2024-10-04 | 10.965,669164 | -0,04% |
| 2024-10-03 | 10.964,278541 | -0,01% |
| 2024-10-02 | 10.964,849878 | +0,01% |
| 2024-10-01 | 10.964,667840 | 0,00% |
| 2024-09-30 | 10.963,161443 | -0,01% |
| 2024-09-27 | 10.958,642262 | -0,04% |
| 2024-09-26 | 10.957,095280 | -0,01% |
| 2024-09-25 | 10.955,579376 | -0,01% |
| 2024-09-24 | 10.953,522061 | -0,02% |
| 2024-09-23 | 10.951,862257 | -0,02% |
| 2024-09-20 | 10.947,208432 | -0,04% |
| 2024-09-19 | 10.945,695773 | -0,01% |
| 2024-09-18 | 10.933,307046 | -0,11% |
| 2024-09-17 | 10.931,915719 | -0,01% |
| 2024-09-16 | 10.930,409321 | -0,01% |
| 2024-09-13 | 10.925,890133 | -0,04% |
| 2024-09-12 | 10.924,336811 | -0,01% |
| 2024-09-11 | 10.922,974457 | -0,01% |
| 2024-09-10 | 10.921,468006 | -0,01% |
| 2024-09-09 | 10.919,992909 | -0,01% |
| 2024-09-06 | 10.915,354736 | -0,04% |
| 2024-09-05 | 10.913,835874 | -0,01% |
| 2024-09-04 | 10.912,460933 | -0,01% |
| 2024-09-03 | 10.884,089516 | -0,26% |
| 2024-09-02 | 10.883,108096 | -0,01% |
| 2024-08-30 | 10.878,588911 | -0,04% |
| 2024-08-29 | 10.877,082510 | -0,01% |
| 2024-08-28 | 10.875,720132 | -0,01% |
| 2024-08-27 | 10.874,232468 | -0,01% |
| 2024-08-26 | 10.872,691594 | -0,01% |
| 2024-08-23 | 10.868,047279 | -0,04% |
| 2024-08-22 | 10.866,578349 | -0,01% |
| 2024-08-21 | 10.865,134587 | -0,01% |
| 2024-08-16 | 10.862,170295 | -0,03% |
| 2024-08-15 | 10.857,595062 | -0,04% |
| 2024-08-14 | 10.856,088654 | -0,01% |
| 2024-08-13 | 10.854,547919 | -0,01% |
| 2024-08-12 | 10.853,101001 | -0,01% |
| 2024-08-09 | 10.848,581755 | -0,04% |
| 2024-08-08 | 10.847,241341 | -0,01% |
| 2024-08-07 | 10.845,916473 | -0,01% |
| 2024-08-06 | 10.844,447719 | -0,01% |
| 2024-08-05 | 10.842,913153 | -0,01% |
| 2024-08-03 | 10.816,695973 | -0,24% |
| 2024-08-02 | 10.816,102332 | -0,01% |
| 2024-08-01 | 10.814,595938 | -0,01% |
| 2024-07-31 | 10.813,089548 | -0,01% |
| 2024-07-30 | 10.811,329480 | -0,02% |
| 2024-07-29 | 10.809,566442 | -0,02% |
| 2024-07-26 | 10.804,931451 | -0,04% |
| 2024-07-25 | 10.803,284166 | -0,02% |
| 2024-07-24 | 10.801,627399 | -0,02% |
| 2024-07-23 | 10.798,705945 | -0,03% |
| 2024-07-22 | 10.796,964829 | -0,02% |
| 2024-07-19 | 10.792,245306 | -0,04% |
| 2024-07-18 | 10.362,769947 | -3,98% |
| 2024-07-17 | 10.358,104722 | -0,05% |
| 2024-07-16 | 10.356,598332 | -0,01% |
| 2024-07-15 | 10.355,091935 | -0,01% |
| 2024-07-12 | 10.350,516380 | -0,04% |
| 2024-07-11 | 10.348,734547 | -0,02% |
| 2024-07-10 | 10.347,187462 | -0,01% |
| 2024-07-09 | 10.763,294949 | +4,02% |
| 2024-07-08 | 10.765,198449 | +0,02% |
| 2024-07-05 | 10.758,185011 | -0,07% |
| 2024-07-04 | 10.756,120297 | -0,02% |
| 2024-07-03 | 10.754,055680 | -0,02% |
| 2024-07-02 | 10.694,284080 | -0,56% |
| 2024-07-01 | 10.694,494969 | +0,00% |
| 2024-06-28 | 10.687,793830 | -0,06% |
| 2024-06-27 | 10.685,560148 | -0,02% |
| 2024-06-26 | 10.683,326428 | -0,02% |
| 2024-06-25 | 10.681,261861 | -0,02% |
| 2024-06-24 | 10.679,200356 | -0,02% |
| 2024-06-21 | 10.673,015743 | -0,06% |
| 2024-06-20 | 10.670,935419 | -0,02% |
| 2024-06-19 | 10.668,880090 | -0,02% |
| 2024-06-18 | 10.729,387861 | +0,57% |
| 2024-06-17 | 10.732,655954 | +0,03% |
| 2024-06-14 | 10.725,954822 | -0,06% |
| 2024-06-13 | 10.723,721098 | -0,02% |
| 2024-06-12 | 10.721,694052 | -0,02% |
| 2024-06-11 | 10.719,607502 | -0,02% |
| 2024-06-10 | 10.717,555322 | -0,02% |
| 2024-06-07 | 10.711,317440 | -0,06% |
| 2024-06-06 | 10.709,218357 | -0,02% |
| 2024-06-05 | 10.707,138151 | -0,02% |
| 2024-06-04 | 10.697,053919 | -0,09% |
| 2024-06-03 | 10.694,469205 | -0,02% |
| 2024-05-31 | 10.687,768068 | -0,06% |
| 2024-05-30 | 10.685,534348 | -0,02% |
| 2024-05-29 | 10.683,500977 | -0,02% |
| 2024-05-28 | 10.681,395729 | -0,02% |
| 2024-05-27 | 10.679,312345 | -0,02% |
| 2024-05-24 | 10.673,021292 | -0,06% |
| 2024-05-23 | 10.670,909615 | -0,02% |
| 2024-05-22 | 10.668,863738 | -0,02% |
| 2024-05-21 | 10.578,735112 | -0,84% |
| 2024-05-17 | 10.570,060449 | -0,08% |
| 2024-05-16 | 10.567,826754 | -0,02% |
| 2024-05-15 | 10.565,624361 | -0,02% |
| 2024-05-14 | 10.563,443898 | -0,02% |
| 2024-05-13 | 10.561,304102 | -0,02% |
| 2024-05-10 | 10.554,903600 | -0,06% |
| 2024-05-09 | 10.552,751231 | -0,02% |
| 2024-05-08 | 10.550,767907 | -0,02% |
| 2024-05-07 | 10.548,581172 | -0,02% |
| 2024-05-06 | 10.546,444489 | -0,02% |
| 2024-05-03 | 10.483,263220 | -0,60% |
| 2024-05-02 | 10.479,571172 | -0,04% |
| 2024-04-30 | 10.475,103756 | -0,04% |
| 2024-04-29 | 10.472,870039 | -0,02% |
| 2024-04-26 | 10.466,538230 | -0,06% |
| 2024-04-25 | 10.464,423500 | -0,02% |
| 2024-04-24 | 10.462,330768 | -0,02% |
| 2024-04-23 | 10.459,229774 | -0,03% |
| 2024-04-22 | 10.456,993417 | -0,02% |
| 2024-04-19 | 10.505,121120 | +0,46% |
| 2024-04-18 | 10.502,958378 | -0,02% |
| 2024-04-17 | 10.502,397249 | -0,01% |
| 2024-04-16 | 10.500,163554 | -0,02% |
| 2024-04-15 | 10.497,929833 | -0,02% |
| 2024-04-12 | 10.491,497968 | -0,06% |
| 2024-04-11 | 10.489,411396 | -0,02% |
| 2024-04-10 | 10.487,481420 | -0,02% |
| 2024-04-09 | 10.485,316564 | -0,02% |
| 2024-04-08 | 10.483,082836 | -0,02% |
| 2024-04-05 | 10.476,425450 | -0,06% |
| 2024-04-04 | 10.474,173057 | -0,02% |
| 2024-04-03 | 10.472,149099 | -0,02% |
| 2024-04-02 | 10.471,990479 | 0,00% |
| 2024-03-28 | 10.460,821941 | -0,11% |
| 2024-03-27 | 10.458,560048 | -0,02% |
| 2024-03-26 | 10.455,665794 | -0,03% |
| 2024-03-25 | 10.453,385074 | -0,02% |
| 2024-03-22 | 10.446,652727 | -0,06% |
| 2024-03-21 | 10.444,375188 | -0,02% |
| 2024-03-20 | 10.442,395067 | -0,02% |
| 2024-03-19 | 10.387,510791 | -0,53% |
| 2024-03-18 | 10.382,660960 | -0,05% |
| 2024-03-14 | 10.373,726135 | -0,09% |
| 2024-03-13 | 10.371,492411 | -0,02% |
| 2024-03-12 | 10.369,715813 | -0,02% |
| 2024-03-11 | 10.367,444499 | -0,02% |
| 2024-03-08 | 10.360,687011 | -0,07% |
| 2024-03-07 | 10.358,287332 | -0,02% |
| 2024-03-06 | 10.356,247671 | -0,02% |
| 2024-03-05 | 10.353,976536 | -0,02% |
| 2024-03-04 | 10.276,078990 | -0,75% |
| 2024-03-01 | 10.270,424581 | -0,06% |
| 2024-02-29 | 10.268,190857 | -0,02% |
| 2024-02-28 | 10.265,957165 | -0,02% |
| 2024-02-27 | 10.261,146924 | -0,05% |
| 2024-02-26 | 10.258,343437 | -0,03% |
| 2024-02-23 | 10.250,728135 | -0,07% |
| 2024-02-22 | 10.248,078067 | -0,03% |
| 2024-02-21 | 10.245,938256 | -0,02% |
| 2024-02-20 | 10.253,369581 | +0,07% |
| 2024-02-19 | 10.248,467341 | -0,05% |
| 2024-02-16 | 10.241,766204 | -0,07% |
| 2024-02-15 | 10.239,532488 | -0,02% |
| 2024-02-14 | 10.237,655643 | -0,02% |
| 2024-02-13 | 10.235,224758 | -0,02% |
| 2024-02-12 | 10.232,818818 | -0,02% |
| 2024-02-09 | 10.225,663715 | -0,07% |
| 2024-02-08 | 10.223,029246 | -0,03% |
| 2024-02-07 | 10.220,952088 | -0,02% |
| 2024-02-06 | 10.218,718368 | -0,02% |
| 2024-02-05 | 10.216,478393 | -0,02% |
| 2024-02-02 | 10.152,774301 | -0,62% |
| 2024-02-01 | 10.148,196918 | -0,05% |
| 2024-01-31 | 10.145,963201 | -0,02% |
| 2024-01-30 | 10.143,729466 | -0,02% |
| 2024-01-29 | 10.140,985481 | -0,03% |
| 2024-01-26 | 10.133,316986 | -0,08% |
| 2024-01-25 | 10.130,516644 | -0,03% |
| 2024-01-24 | 10.128,458142 | -0,02% |
| 2024-01-23 | 10.125,895750 | -0,03% |
| 2024-01-22 | 10.122,954532 | -0,03% |
| 2024-01-19 | 10.115,282931 | -0,08% |
| 2024-01-18 | 9.372,183723 | -7,35% |
| 2024-01-17 | 9.371,024323 | -0,01% |
| 2024-01-16 | 9.368,790606 | -0,02% |
| 2024-01-15 | 9.366,556882 | -0,02% |
| 2024-01-12 | 9.359,373674 | -0,08% |
| 2024-01-11 | 9.356,495062 | -0,03% |
| 2024-01-10 | 9.354,524251 | -0,02% |
| 2024-01-09 | 10.032,590965 | +7,25% |
| 2024-01-08 | 10.028,956993 | -0,04% |
| 2024-01-05 | 10.020,112576 | -0,09% |
| 2024-01-04 | 10.016,719008 | -0,03% |
| 2024-01-03 | 10.020,296513 | +0,04% |
| 2024-01-02 | 10.023,196102 | +0,03% |
| 2023-12-29 | 10.008,657031 | -0,15% |
| 2023-12-28 | 10.005,022273 | -0,04% |
| 2023-12-27 | 10.001,681687 | -0,03% |
| 2023-12-22 | 9.984,760236 | -0,17% |
| 2023-12-21 | 9.981,385292 | -0,03% |
| 2023-12-20 | 9.978,082453 | -0,03% |
| 2023-12-19 | 9.923,728350 | -0,54% |
| 2023-12-18 | 9.918,149060 | -0,06% |
| 2023-12-15 | 9.907,242465 | -0,11% |
| 2023-12-14 | 9.903,606898 | -0,04% |
| 2023-12-13 | 9.900,344049 | -0,03% |
| 2023-12-12 | 9.896,846174 | -0,04% |
| 2023-12-11 | 9.893,345337 | -0,04% |
| 2023-12-08 | 9.883,052356 | -0,10% |
| 2023-12-07 | 9.879,535704 | -0,04% |
| 2023-12-06 | 9.876,191354 | -0,03% |
| 2023-12-05 | 9.872,633982 | -0,04% |
| 2023-12-04 | 9.807,289686 | -0,66% |
| 2023-12-01 | 9.797,566735 | -0,10% |
| 2023-11-30 | 9.793,931182 | -0,04% |
| 2023-11-29 | 9.790,295651 | -0,04% |
| 2023-11-28 | 9.786,923050 | -0,03% |
| 2023-11-27 | 9.783,472203 | -0,04% |
| 2023-11-24 | 9.773,144745 | -0,11% |
| 2023-11-23 | 9.769,715881 | -0,04% |
| 2023-11-22 | 9.766,440327 | -0,03% |
| 2023-11-21 | 9.762,479295 | -0,04% |
| 2023-11-20 | 9.721,984941 | -0,41% |
| 2023-11-17 | 9.705,501846 | -0,17% |
| 2023-11-16 | 9.701,866307 | -0,04% |
| 2023-11-15 | 9.698,230772 | -0,04% |
| 2023-11-14 | 9.694,548280 | -0,04% |
| 2023-11-13 | 9.691,041164 | -0,04% |
| 2023-11-10 | 9.680,466453 | -0,11% |
| 2023-11-09 | 9.676,718192 | -0,04% |
| 2023-11-08 | 9.673,630512 | -0,03% |
| 2023-11-07 | 9.670,151457 | -0,04% |
| 2023-11-06 | 9.666,669400 | -0,04% |
| 2023-11-03 | 9.692,978504 | +0,27% |
| 2023-11-02 | 9.694,881921 | +0,02% |
| 2023-10-31 | 9.687,610848 | -0,07% |
| 2023-10-30 | 9.683,975291 | -0,04% |
| 2023-10-27 | 9.673,594550 | -0,11% |
| 2023-10-26 | 9.670,012347 | -0,04% |
| 2023-10-25 | 9.666,736819 | -0,03% |
| 2023-10-24 | 9.660,674950 | -0,06% |
| 2023-10-20 | 9.646,204829 | -0,15% |
| 2023-10-19 | 9.642,484776 | -0,04% |
| 2023-10-18 | 9.630,573544 | -0,12% |
| 2023-10-17 | 9.626,943247 | -0,04% |
| 2023-10-16 | 9.623,307708 | -0,04% |