Aktuális árfolyam
10.000,0000
2024-11-22
Eszközérték
1.658 M
Forint
Hozam (2 év)
+21,58%
Évesített hozam
+19,74%
Maximum ár
10.185,7344
Minimum ár
7.999,7828
Volatilitás
6,36%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-11-22 | 10.000,000000 | - |
| 2024-11-21 | 9.842,602949 | -1,57% |
| 2024-11-20 | 9.842,868014 | +0,00% |
| 2024-11-19 | 9.843,133072 | +0,00% |
| 2024-11-18 | 9.843,398137 | +0,00% |
| 2024-11-15 | 9.844,193318 | +0,01% |
| 2024-11-14 | 9.844,458383 | +0,00% |
| 2024-11-13 | 9.843,783802 | -0,01% |
| 2024-11-12 | 9.844,049397 | +0,00% |
| 2024-11-11 | 9.841,324768 | -0,03% |
| 2024-11-08 | 9.836,706628 | -0,05% |
| 2024-11-07 | 9.834,831257 | -0,02% |
| 2024-11-06 | 9.833,291877 | -0,02% |
| 2024-11-05 | 10.179,950115 | +3,53% |
| 2024-11-04 | 10.185,734393 | +0,06% |
| 2024-10-31 | 10.179,576873 | -0,06% |
| 2024-10-30 | 10.178,037462 | -0,02% |
| 2024-10-29 | 10.176,755422 | -0,01% |
| 2024-10-28 | 10.175,532324 | -0,01% |
| 2024-10-25 | 10.170,983705 | -0,04% |
| 2024-10-24 | 10.169,810276 | -0,01% |
| 2024-10-22 | 10.167,047980 | -0,03% |
| 2024-10-21 | 10.165,904330 | -0,01% |
| 2024-10-18 | 9.871,721342 | -2,89% |
| 2024-10-17 | 9.862,445730 | -0,09% |
| 2024-10-16 | 9.860,906356 | -0,02% |
| 2024-10-15 | 9.859,366982 | -0,02% |
| 2024-10-14 | 9.857,946400 | -0,01% |
| 2024-10-11 | 9.853,862152 | -0,04% |
| 2024-10-10 | 9.852,688994 | -0,01% |
| 2024-10-09 | 9.851,258371 | -0,01% |
| 2024-10-08 | 9.850,500139 | -0,01% |
| 2024-10-07 | 9.848,802563 | -0,02% |
| 2024-10-04 | 9.844,263671 | -0,05% |
| 2024-10-03 | 9.843,090062 | -0,01% |
| 2024-10-02 | 9.983,827789 | +1,43% |
| 2024-10-01 | 9.986,467006 | +0,03% |
| 2024-09-30 | 9.984,927602 | -0,02% |
| 2024-09-27 | 9.980,309486 | -0,05% |
| 2024-09-26 | 9.978,641847 | -0,02% |
| 2024-09-25 | 9.977,072452 | -0,02% |
| 2024-09-24 | 9.973,792637 | -0,03% |
| 2024-09-23 | 9.971,768623 | -0,02% |
| 2024-09-20 | 9.966,725124 | -0,05% |
| 2024-09-19 | 9.965,166005 | -0,02% |
| 2024-09-18 | 9.773,824563 | -1,92% |
| 2024-09-17 | 9.772,659800 | -0,01% |
| 2024-09-16 | 9.771,120390 | -0,02% |
| 2024-09-13 | 9.766,502280 | -0,05% |
| 2024-09-12 | 9.764,814600 | -0,02% |
| 2024-09-11 | 9.763,730316 | -0,01% |
| 2024-09-10 | 9.762,190719 | -0,02% |
| 2024-09-09 | 9.760,750217 | -0,01% |
| 2024-09-06 | 9.755,756193 | -0,05% |
| 2024-09-05 | 9.754,177427 | -0,02% |
| 2024-09-04 | 9.753,053305 | -0,01% |
| 2024-09-03 | 9.694,513937 | -0,60% |
| 2024-09-02 | 9.694,633705 | +0,00% |
| 2024-08-30 | 9.690,015589 | -0,05% |
| 2024-08-29 | 9.688,476191 | -0,02% |
| 2024-08-28 | 9.687,391762 | -0,01% |
| 2024-08-27 | 9.685,911543 | -0,02% |
| 2024-08-26 | 9.684,263273 | -0,02% |
| 2024-08-23 | 9.679,249807 | -0,05% |
| 2024-08-22 | 9.677,828802 | -0,01% |
| 2024-08-21 | 9.676,487281 | -0,01% |
| 2024-08-16 | 9.634,220317 | -0,44% |
| 2024-08-15 | 9.622,984942 | -0,12% |
| 2024-08-14 | 9.621,445574 | -0,02% |
| 2024-08-13 | 9.619,797654 | -0,02% |
| 2024-08-12 | 9.618,446189 | -0,01% |
| 2024-08-09 | 9.613,827886 | -0,05% |
| 2024-08-08 | 9.612,812869 | -0,01% |
| 2024-08-07 | 9.611,846942 | -0,01% |
| 2024-08-06 | 9.610,426468 | -0,01% |
| 2024-08-05 | 9.608,798094 | -0,02% |
| 2024-08-03 | 9.508,710312 | -1,04% |
| 2024-08-02 | 9.510,054022 | +0,01% |
| 2024-08-01 | 9.508,514606 | -0,02% |
| 2024-07-31 | 9.506,975244 | -0,02% |
| 2024-07-30 | 9.504,634471 | -0,02% |
| 2024-07-29 | 9.502,284338 | -0,02% |
| 2024-07-26 | 9.497,300326 | -0,05% |
| 2024-07-25 | 9.495,315867 | -0,02% |
| 2024-07-24 | 9.493,301447 | -0,02% |
| 2024-07-23 | 9.487,291744 | -0,06% |
| 2024-07-22 | 9.485,010807 | -0,02% |
| 2024-07-19 | 9.479,759788 | -0,06% |
| 2024-07-18 | 8.951,844578 | -5,57% |
| 2024-07-17 | 8.940,330563 | -0,13% |
| 2024-07-16 | 8.938,791153 | -0,02% |
| 2024-07-15 | 8.937,251791 | -0,02% |
| 2024-07-12 | 8.932,455560 | -0,05% |
| 2024-07-11 | 8.930,046044 | -0,03% |
| 2024-07-10 | 8.928,378103 | -0,02% |
| 2024-07-09 | 9.350,261561 | +4,73% |
| 2024-07-08 | 9.361,058714 | +0,12% |
| 2024-07-05 | 9.353,255289 | -0,08% |
| 2024-07-04 | 9.351,516337 | -0,02% |
| 2024-07-03 | 9.349,777518 | -0,02% |
| 2024-07-02 | 9.255,048372 | -1,01% |
| 2024-07-01 | 9.260,501278 | +0,06% |
| 2024-06-28 | 9.253,682565 | -0,07% |
| 2024-06-27 | 9.251,409643 | -0,02% |
| 2024-06-26 | 9.249,136757 | -0,02% |
| 2024-06-25 | 9.247,398257 | -0,02% |
| 2024-06-24 | 9.245,669274 | -0,02% |
| 2024-06-21 | 9.240,482318 | -0,06% |
| 2024-06-20 | 9.238,694036 | -0,02% |
| 2024-06-19 | 9.236,984718 | -0,02% |
| 2024-06-18 | 9.330,890152 | +1,02% |
| 2024-06-17 | 9.345,993210 | +0,16% |
| 2024-06-14 | 9.339,174484 | -0,07% |
| 2024-06-13 | 9.336,901586 | -0,02% |
| 2024-06-12 | 9.335,281480 | -0,02% |
| 2024-06-11 | 9.333,473507 | -0,02% |
| 2024-06-10 | 9.331,774159 | -0,02% |
| 2024-06-07 | 9.326,418930 | -0,06% |
| 2024-06-06 | 9.324,571234 | -0,02% |
| 2024-06-05 | 9.322,783301 | -0,02% |
| 2024-06-04 | 9.261,856296 | -0,65% |
| 2024-06-03 | 9.258,473610 | -0,04% |
| 2024-05-31 | 9.251,654891 | -0,07% |
| 2024-05-30 | 9.249,381993 | -0,02% |
| 2024-05-29 | 9.247,742040 | -0,02% |
| 2024-05-28 | 9.245,874858 | -0,02% |
| 2024-05-27 | 9.244,076891 | -0,02% |
| 2024-05-24 | 9.238,553697 | -0,06% |
| 2024-05-23 | 9.236,666379 | -0,02% |
| 2024-05-22 | 9.234,986757 | -0,02% |
| 2024-05-21 | 8.947,655874 | -3,11% |
| 2024-05-17 | 8.939,378507 | -0,09% |
| 2024-05-16 | 8.937,105578 | -0,03% |
| 2024-05-15 | 8.934,931649 | -0,02% |
| 2024-05-14 | 8.932,827017 | -0,02% |
| 2024-05-13 | 8.930,850706 | -0,02% |
| 2024-05-10 | 8.924,981703 | -0,07% |
| 2024-05-09 | 8.922,965824 | -0,02% |
| 2024-05-08 | 8.921,484001 | -0,02% |
| 2024-05-07 | 8.919,359414 | -0,02% |
| 2024-05-06 | 8.917,393053 | -0,02% |
| 2024-05-03 | 8.707,316343 | -2,36% |
| 2024-05-02 | 8.700,432746 | -0,08% |
| 2024-04-30 | 8.695,886926 | -0,05% |
| 2024-04-29 | 8.693,614027 | -0,03% |
| 2024-04-26 | 8.687,962103 | -0,07% |
| 2024-04-25 | 8.686,064998 | -0,02% |
| 2024-04-24 | 8.684,237474 | -0,02% |
| 2024-04-23 | 8.679,224762 | -0,06% |
| 2024-04-22 | 8.676,943017 | -0,03% |
| 2024-04-19 | 8.811,452593 | +1,55% |
| 2024-04-18 | 8.809,404077 | -0,02% |
| 2024-04-17 | 8.812,416023 | +0,03% |
| 2024-04-16 | 8.810,143101 | -0,03% |
| 2024-04-15 | 8.807,870209 | -0,03% |
| 2024-04-12 | 8.801,902141 | -0,07% |
| 2024-04-11 | 8.800,094114 | -0,02% |
| 2024-04-10 | 8.798,780666 | -0,01% |
| 2024-04-09 | 8.796,725323 | -0,02% |
| 2024-04-08 | 8.794,452424 | -0,03% |
| 2024-04-05 | 8.787,771915 | -0,08% |
| 2024-04-04 | 8.785,439893 | -0,03% |
| 2024-04-03 | 8.783,829665 | -0,02% |
| 2024-04-02 | 8.788,105590 | +0,05% |
| 2024-03-28 | 8.776,741063 | -0,13% |
| 2024-03-27 | 8.774,379182 | -0,03% |
| 2024-03-26 | 8.770,019449 | -0,05% |
| 2024-03-25 | 8.767,598094 | -0,03% |
| 2024-03-22 | 8.760,680762 | -0,08% |
| 2024-03-21 | 8.758,269449 | -0,03% |
| 2024-03-20 | 8.756,797594 | -0,02% |
| 2024-03-19 | 8.828,791455 | +0,82% |
| 2024-03-18 | 8.818,240948 | -0,12% |
| 2024-03-14 | 8.809,149306 | -0,10% |
| 2024-03-13 | 8.806,876408 | -0,03% |
| 2024-03-12 | 8.806,047624 | -0,01% |
| 2024-03-11 | 8.803,655862 | -0,03% |
| 2024-03-08 | 8.796,659100 | -0,08% |
| 2024-03-07 | 8.793,861923 | -0,03% |
| 2024-03-06 | 8.792,202099 | -0,02% |
| 2024-03-05 | 8.789,810873 | -0,03% |
| 2024-03-04 | 8.755,399518 | -0,39% |
| 2024-03-01 | 8.751,898860 | -0,04% |
| 2024-02-29 | 8.749,625956 | -0,03% |
| 2024-02-28 | 8.747,353027 | -0,03% |
| 2024-02-27 | 8.736,940556 | -0,12% |
| 2024-02-26 | 8.732,867712 | -0,05% |
| 2024-02-23 | 8.723,161024 | -0,11% |
| 2024-02-22 | 8.719,572711 | -0,04% |
| 2024-02-21 | 8.717,596466 | -0,02% |
| 2024-02-20 | 8.917,423399 | +2,29% |
| 2024-02-19 | 8.906,708533 | -0,12% |
| 2024-02-16 | 8.899,889820 | -0,08% |
| 2024-02-15 | 8.897,616934 | -0,03% |
| 2024-02-14 | 8.896,471487 | -0,01% |
| 2024-02-13 | 8.893,575588 | -0,03% |
| 2024-02-12 | 8.890,758612 | -0,03% |
| 2024-02-09 | 8.882,505777 | -0,09% |
| 2024-02-08 | 8.878,966850 | -0,04% |
| 2024-02-07 | 8.877,188451 | -0,02% |
| 2024-02-06 | 8.874,915553 | -0,03% |
| 2024-02-05 | 8.872,622916 | -0,03% |
| 2024-02-02 | 8.934,894488 | +0,70% |
| 2024-02-01 | 8.925,215505 | -0,11% |
| 2024-01-31 | 8.922,942612 | -0,03% |
| 2024-01-30 | 8.920,669708 | -0,03% |
| 2024-01-29 | 8.916,784694 | -0,04% |
| 2024-01-26 | 8.906,909920 | -0,11% |
| 2024-01-25 | 8.902,847009 | -0,05% |
| 2024-01-24 | 8.901,127675 | -0,02% |
| 2024-01-23 | 8.897,816319 | -0,04% |
| 2024-01-22 | 8.893,308358 | -0,05% |
| 2024-01-19 | 8.883,423803 | -0,11% |
| 2024-01-18 | 8.017,301285 | -9,75% |
| 2024-01-17 | 8.018,422844 | +0,01% |
| 2024-01-16 | 8.016,149946 | -0,03% |
| 2024-01-15 | 8.013,877053 | -0,03% |
| 2024-01-12 | 8.005,535406 | -0,10% |
| 2024-01-11 | 8.001,225093 | -0,05% |
| 2024-01-10 | 7.999,782758 | -0,02% |
| 2024-01-09 | 8.684,444078 | +8,56% |
| 2024-01-08 | 8.680,778121 | -0,04% |
| 2024-01-05 | 8.676,288729 | -0,05% |
| 2024-01-04 | 8.673,382131 | -0,03% |
| 2024-01-03 | 8.603,494741 | -0,81% |
| 2024-01-02 | 8.620,465233 | +0,20% |
| 2023-12-29 | 8.605,791105 | -0,17% |
| 2023-12-28 | 8.602,122585 | -0,04% |
| 2023-12-27 | 8.599,383476 | -0,03% |
| 2023-12-22 | 8.584,997268 | -0,17% |
| 2023-12-21 | 8.582,149542 | -0,03% |
| 2023-12-20 | 8.579,529556 | -0,03% |
| 2023-12-19 | 8.610,764745 | +0,36% |
| 2023-12-18 | 8.600,954553 | -0,11% |
| 2023-12-15 | 8.589,945206 | -0,13% |
| 2023-12-14 | 8.586,275365 | -0,04% |
| 2023-12-13 | 8.583,782945 | -0,03% |
| 2023-12-12 | 8.580,548046 | -0,04% |
| 2023-12-11 | 8.577,303739 | -0,04% |
| 2023-12-08 | 8.568,232909 | -0,11% |
| 2023-12-07 | 8.564,938650 | -0,04% |
| 2023-12-06 | 8.562,188813 | -0,03% |
| 2023-12-05 | 8.558,765981 | -0,04% |
| 2023-12-04 | 8.383,036974 | -2,05% |
| 2023-12-01 | 8.375,765517 | -0,09% |
| 2023-11-30 | 8.372,095712 | -0,04% |
| 2023-11-29 | 8.368,425908 | -0,04% |
| 2023-11-28 | 8.365,586733 | -0,03% |
| 2023-11-27 | 8.362,500440 | -0,04% |
| 2023-11-24 | 8.353,320721 | -0,11% |
| 2023-11-23 | 8.350,303805 | -0,04% |
| 2023-11-22 | 8.347,771264 | -0,03% |
| 2023-11-21 | 8.343,073194 | -0,06% |
| 2023-11-20 | 8.150,264950 | -2,31% |
| 2023-11-17 | 8.121,621198 | -0,35% |
| 2023-11-16 | 8.117,951423 | -0,05% |
| 2023-11-15 | 8.114,281631 | -0,05% |
| 2023-11-14 | 8.110,463448 | -0,05% |
| 2023-11-13 | 8.107,199367 | -0,04% |
| 2023-11-10 | 8.097,238475 | -0,12% |
| 2023-11-09 | 8.093,212592 | -0,05% |
| 2023-11-08 | 8.091,273598 | -0,02% |
| 2023-11-07 | 8.088,098179 | -0,04% |
| 2023-11-06 | 8.084,913225 | -0,04% |
| 2023-11-03 | 8.263,169762 | +2,20% |
| 2023-11-02 | 8.277,005048 | +0,17% |
| 2023-10-31 | 8.269,665481 | -0,09% |
| 2023-10-30 | 8.265,995664 | -0,04% |
| 2023-10-27 | 8.256,647552 | -0,11% |
| 2023-10-26 | 8.253,146243 | -0,04% |
| 2023-10-25 | 8.250,613792 | -0,03% |
| 2023-10-24 | 8.239,278875 | -0,14% |
| 2023-10-20 | 8.224,827289 | -0,18% |