Aktuális árfolyam
9.807,0000
2023-11-17
Eszközérték
3.676 M
Forint
Hozam (3 év)
+16,37%
Évesített hozam
+14,97%
Maximum ár
9.807,0000
Minimum ár
8.222,2982
Volatilitás
4,45%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-11-17 | 9.807,000000 | - |
| 2023-11-16 | 9.689,869329 | -1,19% |
| 2023-11-15 | 9.690,008194 | +0,00% |
| 2023-11-14 | 9.690,147061 | +0,00% |
| 2023-11-13 | 9.690,285928 | +0,00% |
| 2023-11-10 | 9.690,380064 | +0,00% |
| 2023-11-09 | 9.690,519174 | +0,00% |
| 2023-11-08 | 9.690,658287 | +0,00% |
| 2023-11-07 | 9.690,565229 | 0,00% |
| 2023-11-06 | 9.687,281937 | -0,03% |
| 2023-11-03 | 9.684,541627 | -0,03% |
| 2023-11-02 | 9.688,614645 | +0,04% |
| 2023-10-31 | 9.680,732519 | -0,08% |
| 2023-10-30 | 9.676,791468 | -0,04% |
| 2023-10-27 | 9.665,449841 | -0,12% |
| 2023-10-26 | 9.661,557643 | -0,04% |
| 2023-10-25 | 9.657,946259 | -0,04% |
| 2023-10-24 | 9.651,783299 | -0,06% |
| 2023-10-20 | 9.636,085057 | -0,16% |
| 2023-10-19 | 9.632,066604 | -0,04% |
| 2023-10-18 | 9.648,647593 | +0,17% |
| 2023-10-17 | 9.644,712484 | -0,04% |
| 2023-10-16 | 9.640,771436 | -0,04% |
| 2023-10-13 | 9.629,694008 | -0,11% |
| 2023-10-12 | 9.626,174593 | -0,04% |
| 2023-10-11 | 9.622,827098 | -0,03% |
| 2023-10-10 | 9.619,350648 | -0,04% |
| 2023-10-09 | 9.615,874249 | -0,04% |
| 2023-10-06 | 9.605,539543 | -0,11% |
| 2023-10-05 | 9.602,077453 | -0,04% |
| 2023-10-04 | 9.598,813112 | -0,03% |
| 2023-10-03 | 9.630,219079 | +0,33% |
| 2023-10-02 | 9.630,488910 | +0,00% |
| 2023-09-29 | 9.619,707959 | -0,11% |
| 2023-09-28 | 9.616,114302 | -0,04% |
| 2023-09-27 | 9.612,828448 | -0,03% |
| 2023-09-26 | 9.607,587667 | -0,05% |
| 2023-09-25 | 9.603,601227 | -0,04% |
| 2023-09-22 | 9.595,183139 | -0,09% |
| 2023-09-21 | 9.591,589484 | -0,04% |
| 2023-09-20 | 9.587,785089 | -0,04% |
| 2023-09-19 | 9.543,148683 | -0,47% |
| 2023-09-18 | 9.540,051719 | -0,03% |
| 2023-09-15 | 9.529,270765 | -0,11% |
| 2023-09-14 | 9.525,677113 | -0,04% |
| 2023-09-13 | 9.521,842589 | -0,04% |
| 2023-09-12 | 9.518,044309 | -0,04% |
| 2023-09-11 | 9.514,307060 | -0,04% |
| 2023-09-08 | 9.503,698183 | -0,11% |
| 2023-09-07 | 9.499,855396 | -0,04% |
| 2023-09-06 | 9.496,175895 | -0,04% |
| 2023-09-05 | 9.492,496007 | -0,04% |
| 2023-09-04 | 9.406,169548 | -0,91% |
| 2023-09-01 | 9.396,133229 | -0,11% |
| 2023-08-31 | 9.392,539575 | -0,04% |
| 2023-08-30 | 9.388,945933 | -0,04% |
| 2023-08-29 | 9.381,293385 | -0,08% |
| 2023-08-28 | 9.377,544943 | -0,04% |
| 2023-08-25 | 9.366,883609 | -0,11% |
| 2023-08-24 | 9.363,022818 | -0,04% |
| 2023-08-23 | 9.359,162864 | -0,04% |
| 2023-08-22 | 9.355,406335 | -0,04% |
| 2023-08-21 | 9.351,697284 | -0,04% |
| 2023-08-18 | 9.414,715595 | +0,67% |
| 2023-08-17 | 9.410,351406 | -0,05% |
| 2023-08-16 | 9.406,757754 | -0,04% |
| 2023-08-15 | 9.403,164105 | -0,04% |
| 2023-08-14 | 9.399,343490 | -0,04% |
| 2023-08-11 | 9.388,789505 | -0,11% |
| 2023-08-10 | 9.384,969994 | -0,04% |
| 2023-08-09 | 9.381,345926 | -0,04% |
| 2023-08-08 | 9.377,634501 | -0,04% |
| 2023-08-07 | 9.374,001636 | -0,04% |
| 2023-08-04 | 9.363,511666 | -0,11% |
| 2023-08-03 | 9.359,962817 | -0,04% |
| 2023-08-02 | 9.312,538508 | -0,51% |
| 2023-08-01 | 9.307,964722 | -0,05% |
| 2023-07-31 | 9.304,371070 | -0,04% |
| 2023-07-28 | 9.293,590133 | -0,12% |
| 2023-07-27 | 9.289,351513 | -0,05% |
| 2023-07-26 | 9.285,414950 | -0,04% |
| 2023-07-25 | 9.278,910191 | -0,07% |
| 2023-07-24 | 9.273,960224 | -0,05% |
| 2023-07-21 | 9.262,367572 | -0,13% |
| 2023-07-20 | 9.258,292788 | -0,04% |
| 2023-07-19 | 9.254,439774 | -0,04% |
| 2023-07-18 | 8.503,341894 | -8,12% |
| 2023-07-17 | 8.499,675083 | -0,04% |
| 2023-07-14 | 8.488,882729 | -0,13% |
| 2023-07-13 | 8.485,449419 | -0,04% |
| 2023-07-12 | 8.481,882696 | -0,04% |
| 2023-07-11 | 8.475,821028 | -0,07% |
| 2023-07-10 | 8.473,879553 | -0,02% |
| 2023-07-07 | 9.203,486490 | +8,61% |
| 2023-07-06 | 9.199,542953 | -0,04% |
| 2023-07-05 | 9.193,843806 | -0,06% |
| 2023-07-04 | 9.200,847947 | +0,08% |
| 2023-07-03 | 9.195,710609 | -0,06% |
| 2023-06-30 | 9.184,239255 | -0,12% |
| 2023-06-29 | 9.180,415486 | -0,04% |
| 2023-06-28 | 9.176,488819 | -0,04% |
| 2023-06-27 | 9.172,560527 | -0,04% |
| 2023-06-26 | 9.168,637092 | -0,04% |
| 2023-06-23 | 9.156,865239 | -0,13% |
| 2023-06-22 | 9.152,931651 | -0,04% |
| 2023-06-21 | 9.148,987559 | -0,04% |
| 2023-06-20 | 9.113,501050 | -0,39% |
| 2023-06-19 | 9.106,245944 | -0,08% |
| 2023-06-16 | 9.094,774601 | -0,13% |
| 2023-06-15 | 9.090,950821 | -0,04% |
| 2023-06-14 | 9.086,938329 | -0,04% |
| 2023-06-13 | 9.082,903356 | -0,04% |
| 2023-06-12 | 9.078,872627 | -0,04% |
| 2023-06-09 | 9.067,075534 | -0,13% |
| 2023-06-08 | 9.063,028714 | -0,04% |
| 2023-06-07 | 9.059,204927 | -0,04% |
| 2023-06-06 | 9.055,288081 | -0,04% |
| 2023-06-05 | 9.051,350142 | -0,04% |
| 2023-06-02 | 9.135,154252 | +0,93% |
| 2023-06-01 | 9.129,907889 | -0,06% |
| 2023-05-31 | 9.127,169100 | -0,03% |
| 2023-05-30 | 9.123,345326 | -0,04% |
| 2023-05-26 | 9.107,740665 | -0,17% |
| 2023-05-25 | 9.103,887558 | -0,04% |
| 2023-05-24 | 9.100,053853 | -0,04% |
| 2023-05-23 | 9.095,117279 | -0,05% |
| 2023-05-22 | 9.091,141247 | -0,04% |
| 2023-05-19 | 9.152,200831 | +0,67% |
| 2023-05-18 | 9.147,952348 | -0,05% |
| 2023-05-17 | 9.144,128574 | -0,04% |
| 2023-05-16 | 9.140,304800 | -0,04% |
| 2023-05-15 | 9.136,481007 | -0,04% |
| 2023-05-12 | 9.124,926376 | -0,13% |
| 2023-05-11 | 9.121,083016 | -0,04% |
| 2023-05-10 | 9.116,862203 | -0,05% |
| 2023-05-09 | 9.113,331219 | -0,04% |
| 2023-05-08 | 9.109,473939 | -0,04% |
| 2023-05-05 | 9.097,919154 | -0,13% |
| 2023-05-04 | 9.094,018442 | -0,04% |
| 2023-05-03 | 9.045,343901 | -0,54% |
| 2023-05-02 | 9.036,406503 | -0,10% |
| 2023-04-28 | 9.021,111396 | -0,17% |
| 2023-04-27 | 9.017,287604 | -0,04% |
| 2023-04-26 | 9.013,461311 | -0,04% |
| 2023-04-25 | 9.009,637537 | -0,04% |
| 2023-04-24 | 9.005,754152 | -0,04% |
| 2023-04-21 | 8.994,306537 | -0,13% |
| 2023-04-20 | 8.990,364547 | -0,04% |
| 2023-04-19 | 8.986,508104 | -0,04% |
| 2023-04-18 | 8.955,712274 | -0,34% |
| 2023-04-17 | 8.952,580760 | -0,03% |
| 2023-04-14 | 8.941,109409 | -0,13% |
| 2023-04-13 | 8.937,285637 | -0,04% |
| 2023-04-12 | 8.933,554938 | -0,04% |
| 2023-04-11 | 8.929,755035 | -0,04% |
| 2023-04-06 | 8.910,648146 | -0,21% |
| 2023-04-05 | 8.906,813043 | -0,04% |
| 2023-04-04 | 8.836,314362 | -0,79% |
| 2023-04-03 | 8.816,234431 | -0,23% |
| 2023-03-31 | 8.805,848078 | -0,12% |
| 2023-03-30 | 8.802,024293 | -0,04% |
| 2023-03-29 | 8.798,199956 | -0,04% |
| 2023-03-28 | 8.794,388458 | -0,04% |
| 2023-03-27 | 8.790,556184 | -0,04% |
| 2023-03-24 | 8.779,102423 | -0,13% |
| 2023-03-23 | 8.775,287724 | -0,04% |
| 2023-03-22 | 8.771,404192 | -0,04% |
| 2023-03-21 | 8.767,592705 | -0,04% |
| 2023-03-20 | 8.937,888342 | +1,94% |
| 2023-03-17 | 8.948,805460 | +0,12% |
| 2023-03-16 | 8.944,981683 | -0,04% |
| 2023-03-14 | 8.937,357551 | -0,09% |
| 2023-03-13 | 8.933,651334 | -0,04% |
| 2023-03-10 | 8.922,168267 | -0,13% |
| 2023-03-09 | 8.918,375985 | -0,04% |
| 2023-03-08 | 8.914,681604 | -0,04% |
| 2023-03-07 | 8.910,892558 | -0,04% |
| 2023-03-06 | 8.907,104371 | -0,04% |
| 2023-03-03 | 8.895,749438 | -0,13% |
| 2023-03-02 | 8.918,789161 | +0,26% |
| 2023-03-01 | 8.915,052279 | -0,04% |
| 2023-02-28 | 8.909,948935 | -0,06% |
| 2023-02-27 | 8.906,125150 | -0,04% |
| 2023-02-24 | 8.894,694138 | -0,13% |
| 2023-02-23 | 8.890,925477 | -0,04% |
| 2023-02-22 | 8.887,319565 | -0,04% |
| 2023-02-21 | 8.883,884060 | -0,04% |
| 2023-02-20 | 8.924,687316 | +0,46% |
| 2023-02-17 | 8.915,267561 | -0,11% |
| 2023-02-16 | 8.911,443798 | -0,04% |
| 2023-02-15 | 8.907,620010 | -0,04% |
| 2023-02-14 | 8.904,008375 | -0,04% |
| 2023-02-13 | 8.900,399926 | -0,04% |
| 2023-02-10 | 8.889,591851 | -0,12% |
| 2023-02-09 | 8.886,345462 | -0,04% |
| 2023-02-08 | 8.882,636809 | -0,04% |
| 2023-02-07 | 8.878,929447 | -0,04% |
| 2023-02-06 | 8.875,224385 | -0,04% |
| 2023-02-03 | 8.864,116909 | -0,13% |
| 2023-02-02 | 8.925,092093 | +0,69% |
| 2023-02-01 | 8.914,046732 | -0,12% |
| 2023-01-31 | 8.911,307951 | -0,03% |
| 2023-01-30 | 8.907,484166 | -0,04% |
| 2023-01-27 | 8.896,432944 | -0,12% |
| 2023-01-26 | 8.892,868483 | -0,04% |
| 2023-01-25 | 8.889,227806 | -0,04% |
| 2023-01-24 | 8.885,560760 | -0,04% |
| 2023-01-23 | 8.881,636494 | -0,04% |
| 2023-01-20 | 8.870,457130 | -0,13% |
| 2023-01-19 | 8.866,868531 | -0,04% |
| 2023-01-18 | 8.250,002468 | -6,96% |
| 2023-01-17 | 8.249,166909 | -0,01% |
| 2023-01-16 | 8.245,343119 | -0,05% |
| 2023-01-13 | 8.233,871789 | -0,14% |
| 2023-01-12 | 8.229,647996 | -0,05% |
| 2023-01-11 | 8.225,972454 | -0,04% |
| 2023-01-10 | 8.222,298161 | -0,04% |
| 2023-01-09 | 8.655,834783 | +5,27% |
| 2023-01-06 | 8.645,420481 | -0,12% |
| 2023-01-05 | 8.635,355312 | -0,12% |
| 2023-01-04 | 8.632,520965 | -0,03% |
| 2023-01-03 | 8.644,702695 | +0,14% |
| 2023-01-02 | 8.640,670630 | -0,05% |
| 2022-12-30 | 8.635,037703 | -0,07% |
| 2022-12-29 | 8.632,956851 | -0,02% |
| 2022-12-28 | 8.630,194553 | -0,03% |
| 2022-12-27 | 8.627,451364 | -0,03% |
| 2022-12-23 | 8.616,568118 | -0,13% |
| 2022-12-22 | 8.613,886362 | -0,03% |
| 2022-12-21 | 8.611,188910 | -0,03% |
| 2022-12-20 | 8.857,390659 | +2,86% |
| 2022-12-19 | 8.846,869380 | -0,12% |
| 2022-12-16 | 8.840,626779 | -0,07% |
| 2022-12-15 | 8.838,545893 | -0,02% |
| 2022-12-14 | 8.835,883430 | -0,03% |
| 2022-12-13 | 8.833,149121 | -0,03% |
| 2022-12-12 | 8.830,475799 | -0,03% |
| 2022-12-09 | 8.822,636625 | -0,09% |
| 2022-12-08 | 8.820,139660 | -0,03% |
| 2022-12-07 | 8.817,753691 | -0,03% |
| 2022-12-06 | 8.815,412773 | -0,03% |
| 2022-12-05 | 8.813,514769 | -0,02% |
| 2022-12-02 | 8.769,495866 | -0,50% |
| 2022-12-01 | 8.765,958666 | -0,04% |
| 2022-11-30 | 8.763,877774 | -0,02% |
| 2022-11-29 | 8.761,796930 | -0,02% |
| 2022-11-28 | 8.759,184463 | -0,03% |
| 2022-11-25 | 8.751,560413 | -0,09% |
| 2022-11-24 | 8.748,984263 | -0,03% |
| 2022-11-23 | 8.746,491335 | -0,03% |
| 2022-11-22 | 8.743,700875 | -0,03% |
| 2022-11-21 | 8.740,556272 | -0,04% |
| 2022-11-18 | 8.425,321710 | -3,61% |
| 2022-11-17 | 8.414,265821 | -0,13% |
| 2022-11-16 | 8.412,184953 | -0,02% |
| 2022-11-15 | 8.410,104070 | -0,02% |
| 2022-11-14 | 8.407,132493 | -0,04% |
| 2022-11-11 | 8.398,638663 | -0,10% |
| 2022-11-10 | 8.394,922958 | -0,04% |
| 2022-11-09 | 8.391,765030 | -0,04% |
| 2022-11-08 | 8.388,537587 | -0,04% |
| 2022-11-07 | 8.385,592998 | -0,04% |
| 2022-11-04 | 8.377,298903 | -0,10% |
| 2022-11-03 | 8.321,503422 | -0,67% |
| 2022-11-02 | 8.315,682823 | -0,07% |
| 2022-10-28 | 8.304,208508 | -0,14% |
| 2022-10-27 | 8.301,560962 | -0,03% |
| 2022-10-26 | 8.298,914578 | -0,03% |
| 2022-10-25 | 8.296,300864 | -0,03% |
| 2022-10-24 | 8.293,659143 | -0,03% |
| 2022-10-21 | 8.286,033045 | -0,09% |
| 2022-10-20 | 8.283,472712 | -0,03% |
| 2022-10-19 | 8.280,941771 | -0,03% |
| 2022-10-18 | 8.414,655387 | +1,61% |
| 2022-10-17 | 8.433,629906 | +0,23% |
| 2022-10-15 | 8.429,468160 | -0,05% |
| 2022-10-14 | 8.427,387308 | -0,02% |