Aktuális árfolyam
11.226,9068
2024-02-09
Eszközérték
1.186 M
Forint
Hozam (3 év)
+18,14%
Évesített hozam
+13,79%
Maximum ár
11.260,6734
Minimum ár
9.503,4073
Volatilitás
3,25%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-02-09 | 11.226,906800 | - |
| 2024-02-08 | 11.260,673400 | +0,30% |
| 2024-02-07 | 11.259,998500 | -0,01% |
| 2024-02-06 | 11.259,324700 | -0,01% |
| 2024-02-05 | 11.258,635500 | -0,01% |
| 2024-02-02 | 11.195,406300 | -0,56% |
| 2024-02-02 | 11.257,676700 | +0,56% |
| 2024-02-01 | 11.175,741300 | -0,73% |
| 2024-01-31 | 11.175,408000 | 0,00% |
| 2024-01-30 | 11.164,973800 | -0,09% |
| 2024-01-29 | 11.152,499600 | -0,11% |
| 2024-01-26 | 11.120,137100 | -0,29% |
| 2024-01-25 | 11.119,708800 | 0,00% |
| 2024-01-24 | 11.137,412000 | +0,16% |
| 2024-01-23 | 11.133,001500 | -0,04% |
| 2024-01-22 | 11.140,595900 | +0,07% |
| 2024-01-19 | 11.138,466900 | -0,02% |
| 2024-01-18 | 11.138,034500 | 0,00% |
| 2024-01-17 | 11.147,650800 | +0,09% |
| 2024-01-16 | 11.146,074300 | -0,01% |
| 2024-01-15 | 11.155,730400 | +0,09% |
| 2024-01-12 | 11.148,463400 | -0,07% |
| 2024-01-11 | 11.152,870900 | +0,04% |
| 2024-01-10 | 11.149,352900 | -0,03% |
| 2024-01-09 | 11.136,740900 | -0,11% |
| 2024-01-08 | 11.119,071100 | -0,16% |
| 2024-01-05 | 11.121,825000 | +0,02% |
| 2024-01-04 | 11.101,173800 | -0,19% |
| 2024-01-03 | 11.071,890100 | -0,26% |
| 2024-01-02 | 11.010,784500 | -0,55% |
| 2023-12-29 | 11.005,325200 | -0,05% |
| 2023-12-28 | 10.994,498000 | -0,10% |
| 2023-12-27 | 10.986,677900 | -0,07% |
| 2023-12-22 | 10.973,082400 | -0,12% |
| 2023-12-21 | 10.963,232500 | -0,09% |
| 2023-12-20 | 10.974,633000 | +0,10% |
| 2023-12-19 | 10.967,571900 | -0,06% |
| 2023-12-18 | 10.965,015300 | -0,02% |
| 2023-12-15 | 10.962,372100 | -0,02% |
| 2023-12-14 | 10.993,631800 | +0,29% |
| 2023-12-13 | 10.970,559400 | -0,21% |
| 2023-12-12 | 10.961,077000 | -0,09% |
| 2023-12-11 | 10.944,875300 | -0,15% |
| 2023-12-08 | 10.940,571800 | -0,04% |
| 2023-12-07 | 10.952,006400 | +0,10% |
| 2023-12-06 | 10.952,530900 | +0,00% |
| 2023-12-05 | 10.938,929400 | -0,12% |
| 2023-12-04 | 10.926,710100 | -0,11% |
| 2023-12-01 | 10.888,448800 | -0,35% |
| 2023-11-30 | 10.868,001400 | -0,19% |
| 2023-11-29 | 10.864,397100 | -0,03% |
| 2023-11-28 | 10.860,405200 | -0,04% |
| 2023-11-27 | 10.878,925400 | +0,17% |
| 2023-11-24 | 10.872,607000 | -0,06% |
| 2023-11-23 | 10.864,434100 | -0,08% |
| 2023-11-22 | 10.862,252600 | -0,02% |
| 2023-11-21 | 10.860,029200 | -0,02% |
| 2023-11-20 | 10.856,519700 | -0,03% |
| 2023-11-17 | 10.845,564300 | -0,10% |
| 2023-11-16 | 10.834,962800 | -0,10% |
| 2023-11-15 | 10.844,919400 | +0,09% |
| 2023-11-14 | 10.838,013800 | -0,06% |
| 2023-11-13 | 10.837,222600 | -0,01% |
| 2023-11-10 | 10.841,889900 | +0,04% |
| 2023-11-09 | 10.861,532500 | +0,18% |
| 2023-11-08 | 10.850,840600 | -0,10% |
| 2023-11-07 | 10.846,626500 | -0,04% |
| 2023-11-06 | 10.823,127500 | -0,22% |
| 2023-11-03 | 10.828,937600 | +0,05% |
| 2023-11-02 | 10.820,841100 | -0,07% |
| 2023-10-31 | 10.839,287600 | +0,17% |
| 2023-10-30 | 10.843,129900 | +0,04% |
| 2023-10-27 | 10.870,752700 | +0,25% |
| 2023-10-26 | 10.862,028800 | -0,08% |
| 2023-10-25 | 10.844,435400 | -0,16% |
| 2023-10-24 | 10.829,379900 | -0,14% |
| 2023-10-20 | 10.812,586800 | -0,16% |
| 2023-10-19 | 10.830,390000 | +0,16% |
| 2023-10-18 | 10.880,905900 | +0,47% |
| 2023-10-17 | 10.882,087400 | +0,01% |
| 2023-10-16 | 10.866,315900 | -0,14% |
| 2023-10-13 | 10.868,479600 | +0,02% |
| 2023-10-12 | 10.870,540500 | +0,02% |
| 2023-10-11 | 10.872,815300 | +0,02% |
| 2023-10-10 | 10.866,708000 | -0,06% |
| 2023-10-09 | 10.851,582300 | -0,14% |
| 2023-10-06 | 10.831,411000 | -0,19% |
| 2023-10-05 | 10.816,246200 | -0,14% |
| 2023-10-04 | 10.817,843500 | +0,01% |
| 2023-10-03 | 10.826,258300 | +0,08% |
| 2023-10-02 | 10.819,621500 | -0,06% |
| 2023-09-29 | 10.837,984000 | +0,17% |
| 2023-09-28 | 10.829,552600 | -0,08% |
| 2023-09-27 | 10.856,483900 | +0,25% |
| 2023-09-26 | 10.856,616300 | +0,00% |
| 2023-09-25 | 10.864,385400 | +0,07% |
| 2023-09-22 | 10.871,786600 | +0,07% |
| 2023-09-21 | 10.865,444200 | -0,06% |
| 2023-09-20 | 10.865,290400 | 0,00% |
| 2023-09-19 | 10.842,335600 | -0,21% |
| 2023-09-18 | 10.848,548600 | +0,06% |
| 2023-09-15 | 10.844,923800 | -0,03% |
| 2023-09-14 | 10.821,002700 | -0,22% |
| 2023-09-13 | 10.812,230600 | -0,08% |
| 2023-09-12 | 10.817,606900 | +0,05% |
| 2023-09-11 | 10.811,760000 | -0,05% |
| 2023-09-08 | 10.772,626700 | -0,36% |
| 2023-09-07 | 10.744,963900 | -0,26% |
| 2023-09-06 | 10.740,457100 | -0,04% |
| 2023-09-05 | 10.771,860800 | +0,29% |
| 2023-09-04 | 10.792,914500 | +0,20% |
| 2023-09-01 | 10.807,148200 | +0,13% |
| 2023-08-31 | 10.829,264400 | +0,20% |
| 2023-08-30 | 10.821,346100 | -0,07% |
| 2023-08-29 | 10.816,613100 | -0,04% |
| 2023-08-28 | 10.809,986300 | -0,06% |
| 2023-08-25 | 10.823,275800 | +0,12% |
| 2023-08-24 | 10.831,670200 | +0,08% |
| 2023-08-23 | 10.835,259600 | +0,03% |
| 2023-08-22 | 10.815,864100 | -0,18% |
| 2023-08-21 | 10.831,194400 | +0,14% |
| 2023-08-18 | 10.814,055100 | -0,16% |
| 2023-08-17 | 10.829,140700 | +0,14% |
| 2023-08-16 | 10.835,756500 | +0,06% |
| 2023-08-15 | 10.830,533200 | -0,05% |
| 2023-08-14 | 10.837,987700 | +0,07% |
| 2023-08-11 | 10.810,370700 | -0,25% |
| 2023-08-10 | 10.809,066700 | -0,01% |
| 2023-08-09 | 10.805,509400 | -0,03% |
| 2023-08-08 | 10.785,940500 | -0,18% |
| 2023-08-07 | 10.769,813200 | -0,15% |
| 2023-08-04 | 10.766,403800 | -0,03% |
| 2023-08-03 | 10.773,129700 | +0,06% |
| 2023-08-02 | 10.779,891900 | +0,06% |
| 2023-08-01 | 10.835,933100 | +0,52% |
| 2023-07-31 | 10.844,294400 | +0,08% |
| 2023-07-28 | 10.834,839600 | -0,09% |
| 2023-07-27 | 10.864,070000 | +0,27% |
| 2023-07-26 | 10.865,424800 | +0,01% |
| 2023-07-25 | 10.865,265500 | 0,00% |
| 2023-07-24 | 10.897,931100 | +0,30% |
| 2023-07-21 | 10.835,689900 | -0,57% |
| 2023-07-20 | 10.781,499500 | -0,50% |
| 2023-07-19 | 10.751,191000 | -0,28% |
| 2023-07-18 | 10.701,208000 | -0,46% |
| 2023-07-17 | 10.721,841600 | +0,19% |
| 2023-07-14 | 10.705,996600 | -0,15% |
| 2023-07-13 | 10.729,575700 | +0,22% |
| 2023-07-12 | 10.714,376300 | -0,14% |
| 2023-07-11 | 10.716,821100 | +0,02% |
| 2023-07-10 | 10.707,833800 | -0,08% |
| 2023-07-07 | 10.765,696900 | +0,54% |
| 2023-07-06 | 10.821,183000 | +0,52% |
| 2023-07-05 | 10.882,076600 | +0,56% |
| 2023-07-04 | 10.890,629300 | +0,08% |
| 2023-07-03 | 10.914,008800 | +0,21% |
| 2023-06-30 | 10.866,626500 | -0,43% |
| 2023-06-29 | 10.842,679400 | -0,22% |
| 2023-06-28 | 10.865,821000 | +0,21% |
| 2023-06-27 | 10.847,774300 | -0,17% |
| 2023-06-26 | 10.895,174700 | +0,44% |
| 2023-06-23 | 10.888,996500 | -0,06% |
| 2023-06-22 | 10.764,624600 | -1,14% |
| 2023-06-21 | 10.782,213800 | +0,16% |
| 2023-06-20 | 10.753,999700 | -0,26% |
| 2023-06-19 | 10.747,285200 | -0,06% |
| 2023-06-16 | 10.777,025400 | +0,28% |
| 2023-06-15 | 10.735,061200 | -0,39% |
| 2023-06-14 | 10.740,184800 | +0,05% |
| 2023-06-13 | 10.737,897400 | -0,02% |
| 2023-06-12 | 10.770,415800 | +0,30% |
| 2023-06-09 | 10.761,361500 | -0,08% |
| 2023-06-08 | 10.739,962600 | -0,20% |
| 2023-06-07 | 10.775,631700 | +0,33% |
| 2023-06-06 | 10.821,533000 | +0,43% |
| 2023-06-05 | 10.810,022300 | -0,11% |
| 2023-06-02 | 10.756,393000 | -0,50% |
| 2023-06-01 | 10.739,498500 | -0,16% |
| 2023-05-31 | 10.720,726700 | -0,17% |
| 2023-05-30 | 10.754,523800 | +0,32% |
| 2023-05-26 | 10.762,550500 | +0,07% |
| 2023-05-25 | 10.806,889900 | +0,41% |
| 2023-05-24 | 10.811,205600 | +0,04% |
| 2023-05-23 | 10.819,838500 | +0,08% |
| 2023-05-22 | 10.825,042000 | +0,05% |
| 2023-05-19 | 10.787,257300 | -0,35% |
| 2023-05-18 | 10.809,805100 | +0,21% |
| 2023-05-17 | 10.848,229600 | +0,36% |
| 2023-05-16 | 10.847,385700 | -0,01% |
| 2023-05-15 | 10.851,277100 | +0,04% |
| 2023-05-12 | 10.851,848000 | +0,01% |
| 2023-05-11 | 10.820,091500 | -0,29% |
| 2023-05-10 | 10.807,294000 | -0,12% |
| 2023-05-09 | 10.807,535500 | +0,00% |
| 2023-05-08 | 10.833,313600 | +0,24% |
| 2023-05-05 | 10.789,995700 | -0,40% |
| 2023-05-04 | 10.805,092000 | +0,14% |
| 2023-05-03 | 10.789,224800 | -0,15% |
| 2023-05-02 | 10.774,738800 | -0,13% |
| 2023-04-28 | 10.704,656200 | -0,65% |
| 2023-04-27 | 10.718,276100 | +0,13% |
| 2023-04-26 | 10.755,287900 | +0,35% |
| 2023-04-25 | 10.754,971700 | 0,00% |
| 2023-04-24 | 10.746,747200 | -0,08% |
| 2023-04-21 | 10.726,249100 | -0,19% |
| 2023-04-20 | 10.682,137900 | -0,41% |
| 2023-04-19 | 10.691,579000 | +0,09% |
| 2023-04-18 | 10.673,608000 | -0,17% |
| 2023-04-17 | 10.692,427000 | +0,18% |
| 2023-04-14 | 10.702,167300 | +0,09% |
| 2023-04-13 | 10.688,043400 | -0,13% |
| 2023-04-12 | 10.658,033400 | -0,28% |
| 2023-04-11 | 10.650,736500 | -0,07% |
| 2023-04-06 | 10.638,052000 | -0,12% |
| 2023-04-05 | 10.502,211200 | -1,28% |
| 2023-04-04 | 10.467,314500 | -0,33% |
| 2023-04-03 | 10.399,565300 | -0,65% |
| 2023-03-31 | 10.374,045900 | -0,25% |
| 2023-03-30 | 10.365,427400 | -0,08% |
| 2023-03-29 | 10.376,335400 | +0,11% |
| 2023-03-28 | 10.420,694100 | +0,43% |
| 2023-03-27 | 10.391,178200 | -0,28% |
| 2023-03-24 | 10.318,178900 | -0,70% |
| 2023-03-23 | 10.381,080900 | +0,61% |
| 2023-03-22 | 10.374,189000 | -0,07% |
| 2023-03-21 | 10.368,327900 | -0,06% |
| 2023-03-20 | 10.312,322700 | -0,54% |
| 2023-03-17 | 10.348,409600 | +0,35% |
| 2023-03-16 | 10.326,271100 | -0,21% |
| 2023-03-14 | 10.279,760200 | -0,45% |
| 2023-03-13 | 10.312,224000 | +0,32% |
| 2023-03-10 | 10.312,750600 | +0,01% |
| 2023-03-09 | 10.350,696400 | +0,37% |
| 2023-03-08 | 10.415,052500 | +0,62% |
| 2023-03-07 | 10.437,785000 | +0,22% |
| 2023-03-06 | 10.362,765500 | -0,72% |
| 2023-03-03 | 10.357,346600 | -0,05% |
| 2023-03-02 | 10.300,283600 | -0,55% |
| 2023-03-01 | 10.317,096100 | +0,16% |
| 2023-02-28 | 10.369,125900 | +0,50% |
| 2023-02-27 | 10.403,260300 | +0,33% |
| 2023-02-24 | 10.394,483500 | -0,08% |
| 2023-02-23 | 10.371,997700 | -0,22% |
| 2023-02-22 | 10.382,682600 | +0,10% |
| 2023-02-21 | 10.359,791300 | -0,22% |
| 2023-02-20 | 10.353,763800 | -0,06% |
| 2023-02-17 | 10.280,715100 | -0,71% |
| 2023-02-16 | 10.306,645100 | +0,25% |
| 2023-02-15 | 10.332,026100 | +0,25% |
| 2023-02-14 | 10.374,663100 | +0,41% |
| 2023-02-13 | 10.344,651100 | -0,29% |
| 2023-02-10 | 10.305,513300 | -0,38% |
| 2023-02-09 | 10.410,456000 | +1,02% |
| 2023-02-08 | 10.336,182800 | -0,71% |
| 2023-02-07 | 10.336,687600 | +0,00% |
| 2023-02-06 | 10.289,552000 | -0,46% |
| 2023-02-03 | 10.270,316200 | -0,19% |
| 2023-02-02 | 10.288,027100 | +0,17% |
| 2023-02-01 | 10.295,143100 | +0,07% |
| 2023-01-31 | 10.285,432600 | -0,09% |
| 2023-01-30 | 10.319,853100 | +0,33% |
| 2023-01-27 | 10.344,397400 | +0,24% |
| 2023-01-26 | 10.378,927500 | +0,33% |
| 2023-01-25 | 10.352,358400 | -0,26% |
| 2023-01-24 | 10.405,125300 | +0,51% |
| 2023-01-23 | 10.400,894400 | -0,04% |
| 2023-01-20 | 10.382,975600 | -0,17% |
| 2023-01-19 | 10.417,521200 | +0,33% |
| 2023-01-18 | 10.456,580400 | +0,37% |
| 2023-01-17 | 10.497,123200 | +0,39% |
| 2023-01-16 | 10.500,237700 | +0,03% |
| 2023-01-13 | 10.445,613300 | -0,52% |
| 2023-01-12 | 10.432,315300 | -0,13% |
| 2023-01-11 | 10.410,591200 | -0,21% |
| 2023-01-10 | 10.363,227900 | -0,45% |
| 2023-01-09 | 10.519,400500 | +1,51% |
| 2023-01-06 | 10.482,809300 | -0,35% |
| 2023-01-05 | 10.443,445300 | -0,38% |
| 2023-01-04 | 10.455,903200 | +0,12% |
| 2023-01-03 | 10.382,734000 | -0,70% |
| 2023-01-02 | 10.327,795200 | -0,53% |
| 2022-12-30 | 10.321,986100 | -0,06% |
| 2022-12-29 | 10.327,048500 | +0,05% |
| 2022-12-28 | 10.333,142900 | +0,06% |
| 2022-12-27 | 10.345,394900 | +0,12% |
| 2022-12-23 | 10.337,730100 | -0,07% |
| 2022-12-22 | 10.326,893700 | -0,10% |
| 2022-12-21 | 10.280,432400 | -0,45% |
| 2022-12-20 | 10.247,314100 | -0,32% |
| 2022-12-19 | 10.271,819000 | +0,24% |
| 2022-12-16 | 10.278,325200 | +0,06% |
| 2022-12-15 | 10.353,947300 | +0,74% |
| 2022-12-14 | 10.360,826400 | +0,07% |
| 2022-12-13 | 10.322,338800 | -0,37% |
| 2022-12-12 | 10.197,617300 | -1,21% |
| 2022-12-09 | 10.277,822500 | +0,79% |
| 2022-12-08 | 10.276,031500 | -0,02% |
| 2022-12-07 | 10.359,676000 | +0,81% |
| 2022-12-06 | 10.291,504200 | -0,66% |
| 2022-12-05 | 10.304,201100 | +0,12% |
| 2022-12-02 | 10.334,523400 | +0,29% |
| 2022-12-01 | 10.332,217200 | -0,02% |
| 2022-11-30 | 10.322,180200 | -0,10% |
| 2022-11-29 | 10.346,418500 | +0,23% |
| 2022-11-28 | 10.307,326300 | -0,38% |
| 2022-11-25 | 10.253,735200 | -0,52% |
| 2022-11-24 | 10.221,696200 | -0,31% |
| 2022-11-23 | 10.268,602800 | +0,46% |
| 2022-11-22 | 10.244,960000 | -0,23% |
| 2022-11-21 | 10.178,447000 | -0,65% |
| 2022-11-18 | 10.045,510400 | -1,31% |
| 2022-11-17 | 9.934,235400 | -1,11% |
| 2022-11-16 | 9.998,386500 | +0,65% |
| 2022-11-15 | 10.007,250100 | +0,09% |
| 2022-11-14 | 9.959,367400 | -0,48% |
| 2022-11-11 | 10.085,858700 | +1,27% |
| 2022-11-10 | 10.116,550800 | +0,30% |
| 2022-11-09 | 9.999,664100 | -1,16% |
| 2022-11-08 | 9.939,843100 | -0,60% |
| 2022-11-07 | 9.887,781500 | -0,52% |
| 2022-11-04 | 9.908,985700 | +0,21% |
| 2022-11-03 | 9.850,245400 | -0,59% |
| 2022-11-02 | 9.878,938200 | +0,29% |
| 2022-10-28 | 9.794,525000 | -0,85% |
| 2022-10-27 | 9.751,967700 | -0,43% |
| 2022-10-26 | 9.717,422800 | -0,35% |
| 2022-10-25 | 9.716,773400 | -0,01% |
| 2022-10-24 | 9.635,250400 | -0,84% |
| 2022-10-21 | 9.524,775600 | -1,15% |
| 2022-10-20 | 9.552,189200 | +0,29% |
| 2022-10-19 | 9.593,580000 | +0,43% |
| 2022-10-18 | 9.569,270900 | -0,25% |
| 2022-10-17 | 9.503,407300 | -0,69% |