Aktuális árfolyam
11.660,7158
2024-01-31
Eszközérték
3 M
Forint
Hozam (1 év)
+4,33%
Évesített hozam
+3,34%
Maximum ár
11.966,4485
Minimum ár
11.138,4375
Volatilitás
1,50%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-01-31 | 11.660,715789 | - |
| 2024-01-01 | 11.656,778947 | -0,03% |
| 2023-12-29 | 11.656,778947 | +0,00% |
| 2023-12-28 | 11.617,912281 | -0,33% |
| 2023-12-15 | 11.617,912281 | +0,00% |
| 2023-12-14 | 11.617,912281 | +0,00% |
| 2023-12-13 | 11.617,912281 | +0,00% |
| 2023-12-12 | 11.617,912281 | +0,00% |
| 2023-12-11 | 11.617,912281 | +0,00% |
| 2023-11-30 | 11.617,912281 | +0,00% |
| 2023-11-24 | 11.870,098246 | +2,17% |
| 2023-11-15 | 11.870,098246 | +0,00% |
| 2023-11-08 | 11.870,098246 | +0,00% |
| 2023-11-07 | 11.870,098246 | +0,00% |
| 2023-10-31 | 11.870,098246 | +0,00% |
| 2023-10-11 | 11.867,950877 | -0,02% |
| 2023-10-11 | 11.802,091228 | -0,55% |
| 2023-10-10 | 11.801,228070 | -0,01% |
| 2023-10-10 | 11.866,438596 | +0,55% |
| 2023-10-09 | 11.861,884211 | -0,04% |
| 2023-10-09 | 11.798,610526 | -0,53% |
| 2023-10-06 | 11.797,736842 | -0,01% |
| 2023-10-06 | 11.860,364912 | +0,53% |
| 2023-10-05 | 11.796,849123 | -0,54% |
| 2023-10-05 | 11.858,828070 | +0,53% |
| 2023-10-04 | 11.796,035088 | -0,53% |
| 2023-10-04 | 11.857,371930 | +0,52% |
| 2023-10-03 | 11.855,926316 | -0,01% |
| 2023-10-03 | 11.795,235088 | -0,51% |
| 2023-10-02 | 11.793,000000 | -0,02% |
| 2023-10-02 | 11.851,578947 | +0,50% |
| 2023-09-29 | 11.792,217544 | -0,50% |
| 2023-09-29 | 11.850,322807 | +0,49% |
| 2023-09-28 | 11.852,832168 | +0,02% |
| 2023-09-28 | 11.795,374126 | -0,48% |
| 2023-09-27 | 11.851,335664 | +0,47% |
| 2023-09-27 | 11.794,524476 | -0,48% |
| 2023-09-26 | 11.794,388112 | 0,00% |
| 2023-09-26 | 11.794,027972 | 0,00% |
| 2023-09-26 | 11.850,555944 | +0,48% |
| 2023-09-25 | 11.845,146853 | -0,05% |
| 2023-09-25 | 11.790,919580 | -0,46% |
| 2023-09-22 | 11.841,699301 | +0,43% |
| 2023-09-22 | 11.788,115385 | -0,45% |
| 2023-09-21 | 11.839,821678 | +0,44% |
| 2023-09-21 | 11.786,881119 | -0,45% |
| 2023-09-20 | 11.838,062937 | +0,43% |
| 2023-09-20 | 11.785,769231 | -0,44% |
| 2023-09-19 | 11.835,405594 | +0,42% |
| 2023-09-19 | 11.783,758741 | -0,44% |
| 2023-09-18 | 11.780,216783 | -0,03% |
| 2023-09-18 | 11.829,930070 | +0,42% |
| 2023-09-15 | 11.828,125874 | -0,02% |
| 2023-09-15 | 11.779,059441 | -0,41% |
| 2023-09-14 | 11.826,304196 | +0,40% |
| 2023-09-14 | 11.777,884615 | -0,41% |
| 2023-09-13 | 11.824,513986 | +0,40% |
| 2023-09-13 | 11.776,734266 | -0,40% |
| 2023-09-12 | 11.775,597902 | -0,01% |
| 2023-09-12 | 11.822,730769 | +0,40% |
| 2023-09-11 | 11.772,132867 | -0,43% |
| 2023-09-11 | 11.817,332168 | +0,38% |
| 2023-09-08 | 11.770,989510 | -0,39% |
| 2023-09-08 | 11.815,541958 | +0,38% |
| 2023-09-07 | 11.813,713287 | -0,02% |
| 2023-09-07 | 11.769,804196 | -0,37% |
| 2023-09-06 | 11.813,503497 | +0,37% |
| 2023-09-06 | 11.770,237762 | -0,37% |
| 2023-09-05 | 11.814,486014 | +0,38% |
| 2023-09-05 | 11.771,867133 | -0,36% |
| 2023-09-04 | 11.809,132867 | +0,32% |
| 2023-09-04 | 11.768,447552 | -0,34% |
| 2023-09-01 | 11.767,244755 | -0,01% |
| 2023-09-01 | 11.807,286713 | +0,34% |
| 2023-08-31 | 11.766,104895 | -0,35% |
| 2023-08-31 | 11.805,489510 | +0,33% |
| 2023-08-30 | 11.765,062937 | -0,34% |
| 2023-08-30 | 11.803,800699 | +0,33% |
| 2023-08-29 | 11.805,262238 | +0,01% |
| 2023-08-29 | 11.767,167832 | -0,32% |
| 2023-08-28 | 11.796,867133 | +0,25% |
| 2023-08-28 | 11.833,024476 | +0,31% |
| 2023-08-25 | 11.831,251748 | -0,01% |
| 2023-08-25 | 11.795,744755 | -0,30% |
| 2023-08-24 | 11.794,346154 | -0,01% |
| 2023-08-24 | 11.829,209790 | +0,30% |
| 2023-08-23 | 11.793,391608 | -0,30% |
| 2023-08-23 | 11.827,608392 | +0,29% |
| 2023-08-22 | 11.792,185315 | -0,30% |
| 2023-08-22 | 11.825,758741 | +0,28% |
| 2023-08-21 | 11.819,891608 | -0,05% |
| 2023-08-21 | 11.788,255245 | -0,27% |
| 2023-08-18 | 11.818,013986 | +0,25% |
| 2023-08-18 | 11.787,024476 | -0,26% |
| 2023-08-17 | 11.816,150350 | +0,25% |
| 2023-08-17 | 11.785,807692 | -0,26% |
| 2023-08-16 | 11.784,454545 | -0,01% |
| 2023-08-16 | 11.814,153846 | +0,25% |
| 2023-08-15 | 11.814,702797 | +0,00% |
| 2023-08-15 | 11.785,650350 | -0,25% |
| 2023-08-14 | 11.822,433566 | +0,31% |
| 2023-08-14 | 11.795,318182 | -0,23% |
| 2023-08-11 | 11.820,426573 | +0,21% |
| 2023-08-11 | 11.793,958042 | -0,22% |
| 2023-08-10 | 11.792,706294 | -0,01% |
| 2023-08-10 | 11.818,527972 | +0,22% |
| 2023-08-09 | 11.816,293706 | -0,02% |
| 2023-08-09 | 11.791,118881 | -0,21% |
| 2023-08-08 | 11.803,475524 | +0,10% |
| 2023-08-08 | 11.828,003497 | +0,21% |
| 2023-08-07 | 11.825,513986 | -0,02% |
| 2023-08-07 | 11.803,034965 | -0,19% |
| 2023-08-04 | 11.803,440559 | +0,00% |
| 2023-08-04 | 11.825,381119 | +0,19% |
| 2023-08-03 | 11.802,041958 | -0,20% |
| 2023-08-03 | 11.823,335664 | +0,18% |
| 2023-08-02 | 11.800,678322 | -0,19% |
| 2023-08-02 | 11.821,328671 | +0,17% |
| 2023-08-01 | 11.819,241259 | -0,02% |
| 2023-08-01 | 11.799,241259 | -0,17% |
| 2023-07-31 | 11.813,423077 | +0,12% |
| 2023-07-31 | 11.795,360140 | -0,15% |
| 2023-07-28 | 11.811,493007 | +0,14% |
| 2023-07-28 | 11.794,076923 | -0,15% |
| 2023-07-27 | 11.794,520979 | +0,00% |
| 2023-07-27 | 11.811,290210 | +0,14% |
| 2023-07-26 | 11.791,692308 | -0,17% |
| 2023-07-26 | 11.807,814685 | +0,14% |
| 2023-07-25 | 11.801,695804 | -0,05% |
| 2023-07-25 | 11.817,171329 | +0,13% |
| 2023-07-24 | 11.811,087413 | -0,05% |
| 2023-07-24 | 11.797,548951 | -0,11% |
| 2023-07-21 | 11.809,353147 | +0,10% |
| 2023-07-21 | 11.796,461538 | -0,11% |
| 2023-07-20 | 11.801,496503 | +0,04% |
| 2023-07-20 | 11.813,737762 | +0,10% |
| 2023-07-19 | 11.802,272727 | -0,10% |
| 2023-07-19 | 11.813,870629 | +0,10% |
| 2023-07-18 | 11.801,874126 | -0,10% |
| 2023-07-18 | 11.812,825175 | +0,09% |
| 2023-07-17 | 11.741,615385 | -0,60% |
| 2023-07-17 | 11.750,636364 | +0,08% |
| 2023-07-14 | 11.753,090909 | +0,02% |
| 2023-07-14 | 11.744,713287 | -0,07% |
| 2023-07-13 | 11.744,052448 | -0,01% |
| 2023-07-13 | 11.751,786713 | +0,07% |
| 2023-07-12 | 11.750,223776 | -0,01% |
| 2023-07-12 | 11.743,136364 | -0,06% |
| 2023-07-11 | 11.748,479021 | +0,05% |
| 2023-07-11 | 11.742,031469 | -0,05% |
| 2023-07-10 | 11.739,608392 | -0,02% |
| 2023-07-10 | 11.744,118881 | +0,04% |
| 2023-07-07 | 11.742,828671 | -0,01% |
| 2023-07-07 | 11.738,968531 | -0,03% |
| 2023-07-06 | 11.740,437063 | +0,01% |
| 2023-07-06 | 11.737,220280 | -0,03% |
| 2023-07-05 | 11.740,332168 | +0,03% |
| 2023-07-05 | 11.737,762238 | -0,02% |
| 2023-07-04 | 11.738,489510 | +0,01% |
| 2023-07-04 | 11.736,559441 | -0,02% |
| 2023-07-03 | 11.732,954545 | -0,03% |
| 2023-06-30 | 11.731,758741 | -0,01% |
| 2023-06-29 | 11.730,566434 | -0,01% |
| 2023-06-28 | 11.729,381119 | -0,01% |
| 2023-06-27 | 11.728,167832 | -0,01% |
| 2023-06-26 | 11.724,520979 | -0,03% |
| 2023-06-23 | 11.723,304196 | -0,01% |
| 2023-06-22 | 11.722,094406 | -0,01% |
| 2023-06-21 | 11.720,884615 | -0,01% |
| 2023-06-20 | 11.719,496503 | -0,01% |
| 2023-06-19 | 11.715,307692 | -0,04% |
| 2023-06-16 | 11.713,912587 | -0,01% |
| 2023-06-15 | 11.712,513986 | -0,01% |
| 2023-06-14 | 11.711,115385 | -0,01% |
| 2023-06-13 | 11.710,076923 | -0,01% |
| 2023-06-12 | 11.707,010490 | -0,03% |
| 2023-06-09 | 11.705,972028 | -0,01% |
| 2023-06-08 | 11.704,933566 | -0,01% |
| 2023-06-07 | 11.703,898601 | -0,01% |
| 2023-06-06 | 11.704,800699 | +0,01% |
| 2023-06-05 | 11.701,786713 | -0,03% |
| 2023-06-02 | 11.700,786713 | -0,01% |
| 2023-06-01 | 11.699,804196 | -0,01% |
| 2023-05-31 | 11.783,328671 | +0,71% |
| 2023-05-30 | 11.778,986014 | -0,04% |
| 2023-05-26 | 11.777,863636 | -0,01% |
| 2023-05-25 | 11.776,744755 | -0,01% |
| 2023-05-24 | 11.775,629371 | -0,01% |
| 2023-05-23 | 11.774,513986 | -0,01% |
| 2023-05-22 | 11.770,951049 | -0,03% |
| 2023-05-19 | 11.769,755245 | -0,01% |
| 2023-05-18 | 11.768,562937 | -0,01% |
| 2023-05-17 | 11.767,374126 | -0,01% |
| 2023-05-16 | 11.795,723776 | +0,24% |
| 2023-05-15 | 11.792,136364 | -0,03% |
| 2023-05-12 | 11.790,937063 | -0,01% |
| 2023-05-11 | 11.789,741259 | -0,01% |
| 2023-05-10 | 11.788,713287 | -0,01% |
| 2023-05-09 | 11.787,524476 | -0,01% |
| 2023-05-08 | 11.783,622378 | -0,03% |
| 2023-05-05 | 11.782,346154 | -0,01% |
| 2023-05-04 | 11.781,073427 | -0,01% |
| 2023-05-03 | 11.779,797203 | -0,01% |
| 2023-05-02 | 11.774,597902 | -0,04% |
| 2023-04-28 | 11.773,297203 | -0,01% |
| 2023-04-27 | 11.772,006993 | -0,01% |
| 2023-04-26 | 11.774,244755 | +0,02% |
| 2023-04-25 | 11.772,958042 | -0,01% |
| 2023-04-24 | 11.769,069930 | -0,03% |
| 2023-04-21 | 11.781,545455 | +0,11% |
| 2023-04-20 | 11.780,248252 | -0,01% |
| 2023-04-19 | 11.778,961538 | -0,01% |
| 2023-04-18 | 11.777,664336 | -0,01% |
| 2023-04-17 | 11.773,751748 | -0,03% |
| 2023-04-14 | 11.772,447552 | -0,01% |
| 2023-04-13 | 11.774,031469 | +0,01% |
| 2023-04-12 | 11.771,465035 | -0,02% |
| 2023-04-11 | 11.765,010490 | -0,05% |
| 2023-04-05 | 11.762,416084 | -0,02% |
| 2023-04-04 | 11.761,122378 | -0,01% |
| 2023-04-03 | 11.764,828671 | +0,03% |
| 2023-03-31 | 11.763,265734 | -0,01% |
| 2023-03-30 | 11.761,699301 | -0,01% |
| 2023-03-29 | 11.760,139860 | -0,01% |
| 2023-03-28 | 11.758,576923 | -0,01% |
| 2023-03-27 | 11.753,902098 | -0,04% |
| 2023-03-24 | 11.752,342657 | -0,01% |
| 2023-03-23 | 11.750,790210 | -0,01% |
| 2023-03-22 | 11.749,234266 | -0,01% |
| 2023-03-21 | 11.747,692308 | -0,01% |
| 2023-03-20 | 11.743,027972 | -0,04% |
| 2023-03-17 | 11.741,472028 | -0,01% |
| 2023-03-16 | 11.738,353147 | -0,03% |
| 2023-03-14 | 11.736,793706 | -0,01% |
| 2023-03-13 | 11.732,150350 | -0,04% |
| 2023-03-10 | 11.730,643357 | -0,01% |
| 2023-03-09 | 11.729,108392 | -0,01% |
| 2023-03-08 | 11.727,576923 | -0,01% |
| 2023-03-07 | 11.726,038462 | -0,01% |
| 2023-03-06 | 11.721,248252 | -0,04% |
| 2023-03-03 | 11.719,562937 | -0,01% |
| 2023-03-02 | 11.717,982517 | -0,01% |
| 2023-03-01 | 11.716,384615 | -0,01% |
| 2023-02-28 | 11.714,765734 | -0,01% |
| 2023-02-27 | 11.963,685315 | +2,12% |
| 2023-02-24 | 11.962,087413 | -0,01% |
| 2023-02-23 | 11.960,489510 | -0,01% |
| 2023-02-22 | 11.958,891608 | -0,01% |
| 2023-02-21 | 11.957,290210 | -0,01% |
| 2023-02-20 | 11.952,814685 | -0,04% |
| 2023-02-17 | 11.951,213287 | -0,01% |
| 2023-02-16 | 11.949,625000 | -0,01% |
| 2023-02-15 | 11.948,036765 | -0,01% |
| 2023-02-14 | 11.966,448529 | +0,15% |
| 2023-02-13 | 11.961,772059 | -0,04% |
| 2023-02-10 | 11.960,272059 | -0,01% |
| 2023-02-09 | 11.958,738971 | -0,01% |
| 2023-02-08 | 11.957,216912 | -0,01% |
| 2023-02-07 | 11.955,687500 | -0,01% |
| 2023-02-06 | 11.950,981618 | -0,04% |
| 2023-02-03 | 11.949,400735 | -0,01% |
| 2023-02-02 | 11.947,823529 | -0,01% |
| 2023-02-01 | 11.946,238971 | -0,01% |
| 2023-01-31 | 11.944,687500 | -0,01% |
| 2023-01-30 | 11.940,580882 | -0,03% |
| 2023-01-27 | 11.939,062500 | -0,01% |
| 2023-01-26 | 11.937,411765 | -0,01% |
| 2023-01-25 | 11.935,897059 | -0,01% |
| 2023-01-24 | 11.934,375000 | -0,01% |
| 2023-01-23 | 11.929,658088 | -0,04% |
| 2023-01-20 | 11.928,062500 | -0,01% |
| 2023-01-19 | 11.926,466912 | -0,01% |
| 2023-01-18 | 11.924,875000 | -0,01% |
| 2023-01-17 | 11.923,275735 | -0,01% |
| 2023-01-16 | 11.918,161765 | -0,04% |
| 2023-01-13 | 11.916,433824 | -0,01% |
| 2023-01-12 | 11.914,772059 | -0,01% |
| 2023-01-11 | 11.915,275735 | +0,00% |
| 2023-01-10 | 11.913,643382 | -0,01% |
| 2023-01-09 | 11.905,044118 | -0,07% |
| 2023-01-06 | 11.901,897059 | -0,03% |
| 2023-01-05 | 11.899,694853 | -0,02% |
| 2023-01-04 | 11.897,500000 | -0,02% |
| 2023-01-03 | 11.895,205882 | -0,02% |
| 2023-01-02 | 11.884,544118 | -0,09% |
| 2022-12-30 | 11.599,136029 | -2,40% |
| 2022-12-29 | 11.600,286765 | +0,01% |
| 2022-12-28 | 11.595,194853 | -0,04% |
| 2022-12-27 | 11.575,378676 | -0,17% |
| 2022-12-23 | 11.570,397059 | -0,04% |
| 2022-12-22 | 11.559,389706 | -0,10% |
| 2022-12-21 | 11.563,966912 | +0,04% |
| 2022-12-20 | 11.563,503676 | 0,00% |
| 2022-12-19 | 11.555,422794 | -0,07% |
| 2022-12-16 | 11.543,944853 | -0,10% |
| 2022-12-15 | 11.536,025735 | -0,07% |
| 2022-12-14 | 11.532,213235 | -0,03% |
| 2022-12-13 | 11.448,551471 | -0,73% |
| 2022-12-12 | 11.445,000000 | -0,03% |
| 2022-12-09 | 11.448,654412 | +0,03% |
| 2022-12-08 | 11.459,040441 | +0,09% |
| 2022-12-07 | 11.455,764706 | -0,03% |
| 2022-12-06 | 11.461,724265 | +0,05% |
| 2022-12-05 | 11.457,852941 | -0,03% |
| 2022-12-02 | 11.447,257353 | -0,09% |
| 2022-12-01 | 11.454,805147 | +0,07% |
| 2022-11-30 | 11.455,029412 | +0,00% |
| 2022-11-29 | 11.454,610294 | 0,00% |
| 2022-11-28 | 11.448,926471 | -0,05% |
| 2022-11-25 | 11.443,525735 | -0,05% |
| 2022-11-24 | 11.441,625000 | -0,02% |
| 2022-11-23 | 11.441,235294 | 0,00% |
| 2022-11-22 | 11.438,985294 | -0,02% |
| 2022-11-21 | 11.419,893382 | -0,17% |
| 2022-11-18 | 11.410,977941 | -0,08% |
| 2022-11-17 | 11.324,213235 | -0,76% |
| 2022-11-16 | 11.321,422794 | -0,02% |
| 2022-11-15 | 11.317,610294 | -0,03% |
| 2022-11-14 | 11.318,444853 | +0,01% |
| 2022-11-11 | 11.308,996324 | -0,08% |
| 2022-11-10 | 11.307,610294 | -0,01% |
| 2022-11-09 | 11.303,393382 | -0,04% |
| 2022-11-08 | 11.298,687500 | -0,04% |
| 2022-11-07 | 11.285,316176 | -0,12% |
| 2022-11-04 | 11.279,727941 | -0,05% |
| 2022-11-03 | 11.273,113971 | -0,06% |
| 2022-11-02 | 11.267,422794 | -0,05% |
| 2022-10-28 | 11.253,216912 | -0,13% |
| 2022-10-27 | 11.240,886029 | -0,11% |
| 2022-10-26 | 11.213,801471 | -0,24% |
| 2022-10-25 | 11.195,654412 | -0,16% |
| 2022-10-24 | 11.184,702206 | -0,10% |
| 2022-10-21 | 11.171,121324 | -0,12% |
| 2022-10-20 | 11.159,996324 | -0,10% |
| 2022-10-19 | 11.153,694853 | -0,06% |
| 2022-10-18 | 11.152,077206 | -0,01% |
| 2022-10-17 | 11.138,437500 | -0,12% |
| 2022-10-15 | 11.176,264706 | +0,34% |
| 2022-10-14 | 11.176,264706 | +0,00% |