Aktuális árfolyam
10.822,1692
2023-08-04
Eszközérték
1.575 M
Forint
Hozam (1 év)
+13,57%
Évesített hozam
+18,01%
Maximum ár
10.873,2594
Minimum ár
9.529,1818
Volatilitás
3,38%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-08-04 | 10.822,169200 | - |
| 2023-08-03 | 10.873,259400 | +0,47% |
| 2023-08-02 | 10.871,586000 | -0,02% |
| 2023-08-01 | 10.867,624300 | -0,04% |
| 2023-07-31 | 10.865,954800 | -0,02% |
| 2023-07-28 | 10.861,317800 | -0,04% |
| 2023-07-27 | 10.814,000800 | -0,44% |
| 2023-07-26 | 10.808,135300 | -0,05% |
| 2023-07-25 | 10.799,037100 | -0,08% |
| 2023-07-24 | 10.789,327800 | -0,09% |
| 2023-07-21 | 10.780,375700 | -0,08% |
| 2023-07-20 | 10.760,596300 | -0,18% |
| 2023-07-19 | 10.746,319700 | -0,13% |
| 2023-07-18 | 10.743,928400 | -0,02% |
| 2023-07-17 | 10.747,012200 | +0,03% |
| 2023-07-14 | 10.742,694700 | -0,04% |
| 2023-07-13 | 10.723,918300 | -0,17% |
| 2023-07-12 | 10.706,921700 | -0,16% |
| 2023-07-11 | 10.681,783200 | -0,23% |
| 2023-07-10 | 10.689,413100 | +0,07% |
| 2023-07-07 | 10.703,332100 | +0,13% |
| 2023-07-06 | 10.733,799500 | +0,28% |
| 2023-07-05 | 10.744,216000 | +0,10% |
| 2023-07-04 | 10.724,192300 | -0,19% |
| 2023-07-03 | 10.722,687800 | -0,01% |
| 2023-06-30 | 10.709,255700 | -0,13% |
| 2023-06-29 | 10.704,161700 | -0,05% |
| 2023-06-28 | 10.692,768400 | -0,11% |
| 2023-06-27 | 10.677,584300 | -0,14% |
| 2023-06-26 | 10.675,296400 | -0,02% |
| 2023-06-23 | 10.682,262700 | +0,07% |
| 2023-06-22 | 10.696,109200 | +0,13% |
| 2023-06-21 | 10.707,130700 | +0,10% |
| 2023-06-20 | 10.703,715800 | -0,03% |
| 2023-06-19 | 10.699,609900 | -0,04% |
| 2023-06-16 | 10.681,352300 | -0,17% |
| 2023-06-15 | 10.674,861500 | -0,06% |
| 2023-06-14 | 10.670,125700 | -0,04% |
| 2023-06-13 | 10.670,620700 | +0,00% |
| 2023-06-12 | 10.671,452200 | +0,01% |
| 2023-06-09 | 10.657,448100 | -0,13% |
| 2023-06-08 | 10.663,913200 | +0,06% |
| 2023-06-07 | 10.665,509000 | +0,01% |
| 2023-06-06 | 10.654,929300 | -0,10% |
| 2023-06-05 | 10.639,450100 | -0,15% |
| 2023-06-02 | 10.608,446800 | -0,29% |
| 2023-06-01 | 10.596,015200 | -0,12% |
| 2023-05-31 | 10.606,151500 | +0,10% |
| 2023-05-30 | 10.608,746500 | +0,02% |
| 2023-05-26 | 10.584,708800 | -0,23% |
| 2023-05-25 | 10.597,646300 | +0,12% |
| 2023-05-24 | 10.619,950000 | +0,21% |
| 2023-05-23 | 10.608,179400 | -0,11% |
| 2023-05-22 | 10.605,103700 | -0,03% |
| 2023-05-19 | 10.587,044400 | -0,17% |
| 2023-05-18 | 10.593,015900 | +0,06% |
| 2023-05-17 | 10.603,919600 | +0,10% |
| 2023-05-16 | 10.614,024700 | +0,10% |
| 2023-05-15 | 10.596,767900 | -0,16% |
| 2023-05-12 | 10.582,732500 | -0,13% |
| 2023-05-11 | 10.584,110300 | +0,01% |
| 2023-05-10 | 10.584,539400 | +0,00% |
| 2023-05-09 | 10.580,750900 | -0,04% |
| 2023-05-08 | 10.565,666300 | -0,14% |
| 2023-05-05 | 10.539,170300 | -0,25% |
| 2023-05-04 | 10.523,099600 | -0,15% |
| 2023-05-03 | 10.526,097800 | +0,03% |
| 2023-05-02 | 10.544,283600 | +0,17% |
| 2023-04-28 | 10.523,021400 | -0,20% |
| 2023-04-27 | 10.493,201700 | -0,28% |
| 2023-04-26 | 10.496,882000 | +0,04% |
| 2023-04-25 | 10.499,295200 | +0,02% |
| 2023-04-24 | 10.495,466200 | -0,04% |
| 2023-04-21 | 10.491,213800 | -0,04% |
| 2023-04-20 | 10.482,078700 | -0,09% |
| 2023-04-19 | 10.472,516000 | -0,09% |
| 2023-04-18 | 10.466,798800 | -0,05% |
| 2023-04-17 | 10.443,010400 | -0,23% |
| 2023-04-14 | 10.443,765000 | +0,01% |
| 2023-04-13 | 10.441,419200 | -0,02% |
| 2023-04-12 | 10.434,522400 | -0,07% |
| 2023-04-11 | 10.429,272200 | -0,05% |
| 2023-04-06 | 10.412,950900 | -0,16% |
| 2023-04-05 | 10.386,660200 | -0,25% |
| 2023-04-04 | 10.380,577600 | -0,06% |
| 2023-04-03 | 10.355,563200 | -0,24% |
| 2023-03-31 | 10.327,006600 | -0,28% |
| 2023-03-30 | 10.317,792600 | -0,09% |
| 2023-03-29 | 10.297,394200 | -0,20% |
| 2023-03-28 | 10.290,900700 | -0,06% |
| 2023-03-27 | 10.264,685600 | -0,25% |
| 2023-03-24 | 10.262,442000 | -0,02% |
| 2023-03-23 | 10.269,722400 | +0,07% |
| 2023-03-22 | 10.255,636300 | -0,14% |
| 2023-03-21 | 10.253,734600 | -0,02% |
| 2023-03-20 | 10.238,121000 | -0,15% |
| 2023-03-17 | 10.248,091400 | +0,10% |
| 2023-03-16 | 10.265,001600 | +0,17% |
| 2023-03-14 | 10.234,680200 | -0,30% |
| 2023-03-13 | 10.297,180100 | +0,61% |
| 2023-03-10 | 10.334,403500 | +0,36% |
| 2023-03-09 | 10.324,177700 | -0,10% |
| 2023-03-08 | 10.318,357500 | -0,06% |
| 2023-03-07 | 10.313,541800 | -0,05% |
| 2023-03-06 | 10.304,169900 | -0,09% |
| 2023-03-03 | 10.271,568100 | -0,32% |
| 2023-03-02 | 10.258,870700 | -0,12% |
| 2023-03-01 | 10.280,427800 | +0,21% |
| 2023-02-28 | 10.285,786900 | +0,05% |
| 2023-02-27 | 10.277,697600 | -0,08% |
| 2023-02-24 | 10.269,237100 | -0,08% |
| 2023-02-23 | 10.266,128500 | -0,03% |
| 2023-02-22 | 10.263,487900 | -0,03% |
| 2023-02-21 | 10.269,696100 | +0,06% |
| 2023-02-20 | 10.254,626900 | -0,15% |
| 2023-02-17 | 10.249,809500 | -0,05% |
| 2023-02-16 | 10.231,557000 | -0,18% |
| 2023-02-15 | 10.239,570300 | +0,08% |
| 2023-02-14 | 10.225,200600 | -0,14% |
| 2023-02-13 | 10.230,849700 | +0,06% |
| 2023-02-10 | 10.218,594500 | -0,12% |
| 2023-02-09 | 10.225,813200 | +0,07% |
| 2023-02-08 | 10.221,196200 | -0,05% |
| 2023-02-07 | 10.198,185200 | -0,23% |
| 2023-02-06 | 10.200,464800 | +0,02% |
| 2023-02-03 | 10.204,604600 | +0,04% |
| 2023-02-02 | 10.190,161700 | -0,14% |
| 2023-02-01 | 10.184,503400 | -0,06% |
| 2023-01-31 | 10.196,195600 | +0,11% |
| 2023-01-30 | 10.202,259700 | +0,06% |
| 2023-01-27 | 10.169,488100 | -0,32% |
| 2023-01-26 | 10.157,738400 | -0,12% |
| 2023-01-25 | 10.157,268500 | 0,00% |
| 2023-01-24 | 10.142,940700 | -0,14% |
| 2023-01-23 | 10.126,175000 | -0,17% |
| 2023-01-20 | 10.113,041600 | -0,13% |
| 2023-01-19 | 10.143,887000 | +0,31% |
| 2023-01-18 | 10.150,624700 | +0,07% |
| 2023-01-17 | 10.121,985400 | -0,28% |
| 2023-01-16 | 10.132,093500 | +0,10% |
| 2023-01-13 | 10.090,533800 | -0,41% |
| 2023-01-12 | 10.032,429300 | -0,58% |
| 2023-01-11 | 10.008,219000 | -0,24% |
| 2023-01-10 | 10.013,551500 | +0,05% |
| 2023-01-09 | 10.028,565300 | +0,15% |
| 2023-01-06 | 9.990,343800 | -0,38% |
| 2023-01-05 | 10.008,167400 | +0,18% |
| 2023-01-04 | 9.936,221600 | -0,72% |
| 2023-01-03 | 9.896,831800 | -0,40% |
| 2023-01-02 | 9.862,546400 | -0,35% |
| 2022-12-30 | 9.872,089600 | +0,10% |
| 2022-12-29 | 9.870,155700 | -0,02% |
| 2022-12-28 | 9.874,175700 | +0,04% |
| 2022-12-27 | 9.871,087400 | -0,03% |
| 2022-12-23 | 9.860,425400 | -0,11% |
| 2022-12-22 | 9.852,467400 | -0,08% |
| 2022-12-21 | 9.791,010100 | -0,62% |
| 2022-12-20 | 9.785,045800 | -0,06% |
| 2022-12-19 | 9.774,481200 | -0,11% |
| 2022-12-16 | 9.810,024500 | +0,36% |
| 2022-12-15 | 9.892,105100 | +0,84% |
| 2022-12-14 | 9.879,398500 | -0,13% |
| 2022-12-13 | 9.836,189300 | -0,44% |
| 2022-12-12 | 9.826,228600 | -0,10% |
| 2022-12-09 | 9.791,285300 | -0,36% |
| 2022-12-08 | 9.822,168400 | +0,32% |
| 2022-12-07 | 9.856,861500 | +0,35% |
| 2022-12-06 | 9.868,957900 | +0,12% |
| 2022-12-05 | 9.893,930500 | +0,25% |
| 2022-12-02 | 9.942,069000 | +0,49% |
| 2022-12-01 | 9.924,308400 | -0,18% |
| 2022-11-30 | 9.903,278900 | -0,21% |
| 2022-11-29 | 9.903,910800 | +0,01% |
| 2022-11-28 | 9.934,254000 | +0,31% |
| 2022-11-25 | 9.913,383700 | -0,21% |
| 2022-11-24 | 9.872,587300 | -0,41% |
| 2022-11-23 | 9.892,599200 | +0,20% |
| 2022-11-22 | 9.870,749800 | -0,22% |
| 2022-11-21 | 9.825,902300 | -0,45% |
| 2022-11-18 | 9.762,990500 | -0,64% |
| 2022-11-17 | 9.742,764600 | -0,21% |
| 2022-11-16 | 9.774,374400 | +0,32% |
| 2022-11-15 | 9.762,481200 | -0,12% |
| 2022-11-14 | 9.767,537800 | +0,05% |
| 2022-11-11 | 9.741,324700 | -0,27% |
| 2022-11-10 | 9.659,204100 | -0,84% |
| 2022-11-09 | 9.631,690600 | -0,28% |
| 2022-11-08 | 9.593,667600 | -0,39% |
| 2022-11-07 | 9.591,634300 | -0,02% |
| 2022-11-04 | 9.538,168600 | -0,56% |
| 2022-11-03 | 9.558,634000 | +0,21% |
| 2022-11-02 | 9.529,181800 | -0,31% |