Aktuális árfolyam
11.596,5142
2023-10-06
Eszközérték
1.798 M
Forint
Hozam (1 év)
+16,74%
Évesített hozam
+17,36%
Maximum ár
11.750,2484
Minimum ár
9.926,9023
Volatilitás
3,64%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2023-10-06 | 11.596,514200 | - |
| 2023-10-05 | 11.697,083800 | +0,87% |
| 2023-10-04 | 11.696,321600 | -0,01% |
| 2023-10-03 | 11.693,297800 | -0,03% |
| 2023-10-02 | 11.691,455600 | -0,02% |
| 2023-09-29 | 11.687,703300 | -0,03% |
| 2023-09-28 | 11.664,807600 | -0,20% |
| 2023-09-27 | 11.707,883200 | +0,37% |
| 2023-09-26 | 11.712,757900 | +0,04% |
| 2023-09-25 | 11.724,077400 | +0,10% |
| 2023-09-22 | 11.735,779600 | +0,10% |
| 2023-09-21 | 11.750,248400 | +0,12% |
| 2023-09-20 | 11.725,487300 | -0,21% |
| 2023-09-19 | 11.707,068100 | -0,16% |
| 2023-09-18 | 11.720,452900 | +0,11% |
| 2023-09-15 | 11.702,302800 | -0,15% |
| 2023-09-14 | 11.662,415900 | -0,34% |
| 2023-09-13 | 11.656,554500 | -0,05% |
| 2023-09-12 | 11.646,515000 | -0,09% |
| 2023-09-11 | 11.608,654600 | -0,33% |
| 2023-09-08 | 11.583,909500 | -0,21% |
| 2023-09-07 | 11.574,868400 | -0,08% |
| 2023-09-06 | 11.578,568800 | +0,03% |
| 2023-09-05 | 11.577,468800 | -0,01% |
| 2023-09-04 | 11.583,399300 | +0,05% |
| 2023-09-01 | 11.583,079600 | 0,00% |
| 2023-08-31 | 11.585,735000 | +0,02% |
| 2023-08-30 | 11.596,717200 | +0,09% |
| 2023-08-29 | 11.553,587900 | -0,37% |
| 2023-08-28 | 11.500,362200 | -0,46% |
| 2023-08-25 | 11.480,386600 | -0,17% |
| 2023-08-24 | 11.484,914100 | +0,04% |
| 2023-08-23 | 11.476,819200 | -0,07% |
| 2023-08-22 | 11.453,376000 | -0,20% |
| 2023-08-21 | 11.437,687300 | -0,14% |
| 2023-08-18 | 11.446,638900 | +0,08% |
| 2023-08-17 | 11.467,337800 | +0,18% |
| 2023-08-16 | 11.475,087100 | +0,07% |
| 2023-08-15 | 11.504,933200 | +0,26% |
| 2023-08-14 | 11.491,376300 | -0,12% |
| 2023-08-11 | 11.512,183500 | +0,18% |
| 2023-08-10 | 11.477,217200 | -0,30% |
| 2023-08-09 | 11.448,879500 | -0,25% |
| 2023-08-08 | 11.475,863800 | +0,24% |
| 2023-08-07 | 11.462,529500 | -0,12% |
| 2023-08-04 | 11.409,623900 | -0,46% |
| 2023-08-03 | 11.419,313000 | +0,08% |
| 2023-08-02 | 11.463,697000 | +0,39% |
| 2023-08-01 | 11.501,517700 | +0,33% |
| 2023-07-31 | 11.500,056600 | -0,01% |
| 2023-07-28 | 11.496,514000 | -0,03% |
| 2023-07-27 | 11.457,342100 | -0,34% |
| 2023-07-26 | 11.467,143400 | +0,09% |
| 2023-07-25 | 11.450,000900 | -0,15% |
| 2023-07-24 | 11.434,133100 | -0,14% |
| 2023-07-21 | 11.417,299100 | -0,15% |
| 2023-07-20 | 11.385,693800 | -0,28% |
| 2023-07-19 | 11.374,572100 | -0,10% |
| 2023-07-18 | 11.361,455200 | -0,12% |
| 2023-07-17 | 11.361,883100 | +0,00% |
| 2023-07-14 | 11.369,327600 | +0,07% |
| 2023-07-13 | 11.362,086900 | -0,06% |
| 2023-07-12 | 11.310,861100 | -0,45% |
| 2023-07-11 | 11.270,515100 | -0,36% |
| 2023-07-10 | 11.261,131100 | -0,08% |
| 2023-07-07 | 11.240,923800 | -0,18% |
| 2023-07-06 | 11.340,790900 | +0,89% |
| 2023-07-05 | 11.372,747400 | +0,28% |
| 2023-07-04 | 11.355,557100 | -0,15% |
| 2023-07-03 | 11.325,620400 | -0,26% |
| 2023-06-30 | 11.291,408700 | -0,30% |
| 2023-06-29 | 11.281,492200 | -0,09% |
| 2023-06-28 | 11.253,005400 | -0,25% |
| 2023-06-27 | 11.219,321300 | -0,30% |
| 2023-06-26 | 11.196,593300 | -0,20% |
| 2023-06-23 | 11.199,550400 | +0,03% |
| 2023-06-22 | 11.232,999800 | +0,30% |
| 2023-06-21 | 11.252,303200 | +0,17% |
| 2023-06-20 | 11.256,735100 | +0,04% |
| 2023-06-19 | 11.277,290100 | +0,18% |
| 2023-06-16 | 11.265,167600 | -0,11% |
| 2023-06-15 | 11.275,266900 | +0,09% |
| 2023-06-14 | 11.248,198000 | -0,24% |
| 2023-06-13 | 11.230,535800 | -0,16% |
| 2023-06-12 | 11.213,042400 | -0,16% |
| 2023-06-09 | 11.221,243800 | +0,07% |
| 2023-06-08 | 11.207,880600 | -0,12% |
| 2023-06-07 | 11.205,926100 | -0,02% |
| 2023-06-06 | 11.190,131900 | -0,14% |
| 2023-06-05 | 11.197,673100 | +0,07% |
| 2023-06-02 | 11.106,242400 | -0,82% |
| 2023-06-01 | 11.069,801500 | -0,33% |
| 2023-05-31 | 11.126,128600 | +0,51% |
| 2023-05-30 | 11.136,693000 | +0,09% |
| 2023-05-26 | 11.091,072700 | -0,41% |
| 2023-05-25 | 11.113,985900 | +0,21% |
| 2023-05-24 | 11.174,322100 | +0,54% |
| 2023-05-23 | 11.146,846300 | -0,25% |
| 2023-05-22 | 11.129,283300 | -0,16% |
| 2023-05-19 | 11.088,692900 | -0,36% |
| 2023-05-18 | 11.057,405000 | -0,28% |
| 2023-05-17 | 11.057,212900 | 0,00% |
| 2023-05-16 | 11.072,916000 | +0,14% |
| 2023-05-15 | 11.046,528000 | -0,24% |
| 2023-05-12 | 11.022,043500 | -0,22% |
| 2023-05-11 | 11.026,955000 | +0,04% |
| 2023-05-10 | 11.037,049000 | +0,09% |
| 2023-05-09 | 11.042,860100 | +0,05% |
| 2023-05-08 | 11.029,065900 | -0,12% |
| 2023-05-05 | 10.947,367700 | -0,74% |
| 2023-05-04 | 10.978,947800 | +0,29% |
| 2023-05-03 | 10.957,041300 | -0,20% |
| 2023-05-02 | 11.024,428000 | +0,62% |
| 2023-04-28 | 10.989,620400 | -0,32% |
| 2023-04-27 | 10.970,473300 | -0,17% |
| 2023-04-26 | 10.966,753700 | -0,03% |
| 2023-04-25 | 10.992,933800 | +0,24% |
| 2023-04-24 | 10.973,001100 | -0,18% |
| 2023-04-21 | 10.961,456300 | -0,11% |
| 2023-04-20 | 10.982,804500 | +0,19% |
| 2023-04-19 | 10.951,255700 | -0,29% |
| 2023-04-18 | 10.926,505500 | -0,23% |
| 2023-04-17 | 10.934,801600 | +0,08% |
| 2023-04-14 | 10.910,423700 | -0,22% |
| 2023-04-13 | 10.906,272900 | -0,04% |
| 2023-04-12 | 10.880,600200 | -0,24% |
| 2023-04-11 | 10.853,060400 | -0,25% |
| 2023-04-06 | 10.802,601500 | -0,46% |
| 2023-04-05 | 10.814,601800 | +0,11% |
| 2023-04-04 | 10.806,887800 | -0,07% |
| 2023-04-03 | 10.794,994900 | -0,11% |
| 2023-03-31 | 10.791,948100 | -0,03% |
| 2023-03-30 | 10.716,405100 | -0,70% |
| 2023-03-29 | 10.655,040800 | -0,57% |
| 2023-03-28 | 10.679,640600 | +0,23% |
| 2023-03-27 | 10.610,632100 | -0,65% |
| 2023-03-24 | 10.734,418900 | +1,17% |
| 2023-03-23 | 10.750,000500 | +0,15% |
| 2023-03-22 | 10.792,308400 | +0,39% |
| 2023-03-21 | 10.698,644000 | -0,87% |
| 2023-03-20 | 10.638,122900 | -0,57% |
| 2023-03-17 | 10.751,824400 | +1,07% |
| 2023-03-16 | 10.727,087500 | -0,23% |
| 2023-03-14 | 10.877,254100 | +1,40% |
| 2023-03-13 | 11.025,257800 | +1,36% |
| 2023-03-10 | 11.089,821100 | +0,59% |
| 2023-03-09 | 11.161,423600 | +0,65% |
| 2023-03-08 | 11.165,637200 | +0,04% |
| 2023-03-07 | 11.214,926300 | +0,44% |
| 2023-03-06 | 11.182,512600 | -0,29% |
| 2023-03-03 | 11.105,376100 | -0,69% |
| 2023-03-02 | 11.101,506300 | -0,03% |
| 2023-03-01 | 11.138,160100 | +0,33% |
| 2023-02-28 | 11.123,738600 | -0,13% |
| 2023-02-27 | 11.049,914000 | -0,66% |
| 2023-02-24 | 11.084,575900 | +0,31% |
| 2023-02-23 | 11.054,726300 | -0,27% |
| 2023-02-22 | 11.087,757400 | +0,30% |
| 2023-02-21 | 11.127,488100 | +0,36% |
| 2023-02-20 | 11.117,842600 | -0,09% |
| 2023-02-17 | 11.127,864300 | +0,09% |
| 2023-02-16 | 11.104,100500 | -0,21% |
| 2023-02-15 | 11.094,690900 | -0,08% |
| 2023-02-14 | 11.082,412100 | -0,11% |
| 2023-02-13 | 11.070,709600 | -0,11% |
| 2023-02-10 | 11.122,226800 | +0,47% |
| 2023-02-09 | 11.095,822600 | -0,24% |
| 2023-02-08 | 11.078,499600 | -0,16% |
| 2023-02-07 | 11.104,104200 | +0,23% |
| 2023-02-06 | 11.154,788000 | +0,46% |
| 2023-02-03 | 11.169,527200 | +0,13% |
| 2023-02-02 | 11.069,610500 | -0,89% |
| 2023-02-01 | 11.042,386700 | -0,25% |
| 2023-01-31 | 11.047,518300 | +0,05% |
| 2023-01-30 | 11.064,265400 | +0,15% |
| 2023-01-27 | 11.036,466400 | -0,25% |
| 2023-01-26 | 11.016,683600 | -0,18% |
| 2023-01-25 | 11.042,112400 | +0,23% |
| 2023-01-24 | 11.029,747500 | -0,11% |
| 2023-01-23 | 10.998,494000 | -0,28% |
| 2023-01-20 | 10.952,956600 | -0,41% |
| 2023-01-19 | 11.050,181600 | +0,89% |
| 2023-01-18 | 11.025,234800 | -0,23% |
| 2023-01-17 | 11.033,483400 | +0,07% |
| 2023-01-16 | 11.008,330700 | -0,23% |
| 2023-01-13 | 10.995,345600 | -0,12% |
| 2023-01-12 | 10.952,045100 | -0,39% |
| 2023-01-11 | 10.930,489400 | -0,20% |
| 2023-01-10 | 10.935,694400 | +0,05% |
| 2023-01-09 | 10.913,547100 | -0,20% |
| 2023-01-06 | 10.849,362600 | -0,59% |
| 2023-01-05 | 10.858,041500 | +0,08% |
| 2023-01-04 | 10.756,230900 | -0,94% |
| 2023-01-03 | 10.681,230600 | -0,70% |
| 2023-01-02 | 10.578,976100 | -0,96% |
| 2022-12-30 | 10.626,206900 | +0,45% |
| 2022-12-29 | 10.593,134100 | -0,31% |
| 2022-12-28 | 10.620,518600 | +0,26% |
| 2022-12-27 | 10.648,817200 | +0,27% |
| 2022-12-23 | 10.583,514200 | -0,61% |
| 2022-12-22 | 10.591,849100 | +0,08% |
| 2022-12-21 | 10.512,901400 | -0,75% |
| 2022-12-20 | 10.530,589700 | +0,17% |
| 2022-12-19 | 10.500,471200 | -0,29% |
| 2022-12-16 | 10.542,184700 | +0,40% |
| 2022-12-15 | 10.633,111200 | +0,86% |
| 2022-12-14 | 10.642,976100 | +0,09% |
| 2022-12-13 | 10.578,164400 | -0,61% |
| 2022-12-12 | 10.576,186200 | -0,02% |
| 2022-12-09 | 10.534,793400 | -0,39% |
| 2022-12-08 | 10.585,895500 | +0,49% |
| 2022-12-07 | 10.641,456500 | +0,52% |
| 2022-12-06 | 10.646,844800 | +0,05% |
| 2022-12-05 | 10.674,443000 | +0,26% |
| 2022-12-02 | 10.676,014300 | +0,01% |
| 2022-12-01 | 10.656,876500 | -0,18% |
| 2022-11-30 | 10.653,584800 | -0,03% |
| 2022-11-29 | 10.644,529500 | -0,08% |
| 2022-11-28 | 10.686,757600 | +0,40% |
| 2022-11-25 | 10.643,384600 | -0,41% |
| 2022-11-24 | 10.642,317200 | -0,01% |
| 2022-11-23 | 10.665,778600 | +0,22% |
| 2022-11-22 | 10.655,515200 | -0,10% |
| 2022-11-21 | 10.652,146300 | -0,03% |
| 2022-11-18 | 10.551,278400 | -0,95% |
| 2022-11-17 | 10.555,380700 | +0,04% |
| 2022-11-16 | 10.597,966000 | +0,40% |
| 2022-11-15 | 10.607,999100 | +0,09% |
| 2022-11-14 | 10.591,579900 | -0,15% |
| 2022-11-11 | 10.571,266500 | -0,19% |
| 2022-11-10 | 10.475,187200 | -0,91% |
| 2022-11-09 | 10.438,370600 | -0,35% |
| 2022-11-08 | 10.391,199100 | -0,45% |
| 2022-11-07 | 10.316,904700 | -0,71% |
| 2022-11-04 | 10.212,398100 | -1,01% |
| 2022-11-03 | 10.203,183600 | -0,09% |
| 2022-11-02 | 10.201,362900 | -0,02% |
| 2022-10-28 | 10.117,605900 | -0,82% |
| 2022-10-27 | 10.046,465600 | -0,70% |
| 2022-10-26 | 10.039,974300 | -0,06% |
| 2022-10-25 | 10.015,874100 | -0,24% |
| 2022-10-24 | 9.944,035600 | -0,72% |
| 2022-10-21 | 9.926,902300 | -0,17% |
| 2022-10-20 | 9.949,195300 | +0,22% |
| 2022-10-19 | 9.933,431200 | -0,16% |