Aktuális árfolyam
11.607,9468
2024-04-12
Eszközérték
686 M
Forint
Hozam (1 év)
+29,84%
Évesített hozam
+20,06%
Maximum ár
11.744,0135
Minimum ár
8.879,2856
Volatilitás
7,13%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-04-12 | 11.607,946800 | - |
| 2024-04-12 | 11.612,404600 | +0,04% |
| 2024-04-11 | 11.744,013500 | +1,13% |
| 2024-04-10 | 11.743,398200 | -0,01% |
| 2024-04-09 | 11.741,277600 | -0,02% |
| 2024-04-08 | 11.740,663700 | -0,01% |
| 2024-04-05 | 11.740,135800 | 0,00% |
| 2024-04-04 | 11.703,666800 | -0,31% |
| 2024-04-03 | 11.706,994800 | +0,03% |
| 2024-04-02 | 11.727,895800 | +0,18% |
| 2024-03-28 | 11.730,933300 | +0,03% |
| 2024-03-27 | 11.724,677700 | -0,05% |
| 2024-03-26 | 11.710,129700 | -0,12% |
| 2024-03-25 | 11.713,423100 | +0,03% |
| 2024-03-22 | 11.712,160200 | -0,01% |
| 2024-03-21 | 11.701,404600 | -0,09% |
| 2024-03-20 | 11.706,498800 | +0,04% |
| 2024-03-19 | 11.704,578600 | -0,02% |
| 2024-03-18 | 11.707,919500 | +0,03% |
| 2024-03-14 | 11.740,548800 | +0,28% |
| 2024-03-13 | 11.737,614200 | -0,02% |
| 2024-03-12 | 11.725,749600 | -0,10% |
| 2024-03-11 | 11.728,996300 | +0,03% |
| 2024-03-08 | 11.725,786700 | -0,03% |
| 2024-03-07 | 11.672,924300 | -0,45% |
| 2024-03-06 | 11.669,818500 | -0,03% |
| 2024-03-05 | 11.683,419000 | +0,12% |
| 2024-03-04 | 11.683,234200 | 0,00% |
| 2024-03-01 | 11.655,319100 | -0,24% |
| 2024-02-29 | 11.665,965300 | +0,09% |
| 2024-02-28 | 11.675,538500 | +0,08% |
| 2024-02-27 | 11.663,132200 | -0,11% |
| 2024-02-26 | 11.677,935400 | +0,13% |
| 2024-02-23 | 11.665,457100 | -0,11% |
| 2024-02-22 | 11.651,796200 | -0,12% |
| 2024-02-21 | 11.634,588300 | -0,15% |
| 2024-02-20 | 11.655,564900 | +0,18% |
| 2024-02-19 | 11.655,862800 | +0,00% |
| 2024-02-16 | 11.627,838200 | -0,24% |
| 2024-02-15 | 11.622,490900 | -0,05% |
| 2024-02-14 | 11.605,120300 | -0,15% |
| 2024-02-13 | 11.607,530800 | +0,02% |
| 2024-02-12 | 11.602,493800 | -0,04% |
| 2024-02-09 | 11.608,028000 | +0,05% |
| 2024-02-08 | 11.605,448500 | -0,02% |
| 2024-02-07 | 11.615,987200 | +0,09% |
| 2024-02-06 | 11.609,831400 | -0,05% |
| 2024-02-05 | 11.606,476800 | -0,03% |
| 2024-02-02 | 11.604,867300 | -0,01% |
| 2024-02-01 | 11.599,901800 | -0,04% |
| 2024-01-31 | 11.599,563200 | 0,00% |
| 2024-01-30 | 11.612,166600 | +0,11% |
| 2024-01-29 | 11.602,695400 | -0,08% |
| 2024-01-26 | 11.559,456700 | -0,37% |
| 2024-01-25 | 11.558,726800 | -0,01% |
| 2024-01-24 | 11.577,602500 | +0,16% |
| 2024-01-23 | 11.560,694300 | -0,15% |
| 2024-01-22 | 11.577,263700 | +0,14% |
| 2024-01-19 | 11.576,034300 | -0,01% |
| 2024-01-18 | 11.569,423900 | -0,06% |
| 2024-01-17 | 11.575,398200 | +0,05% |
| 2024-01-16 | 11.571,130800 | -0,04% |
| 2024-01-15 | 11.591,899000 | +0,18% |
| 2024-01-12 | 11.595,882400 | +0,03% |
| 2024-01-11 | 11.604,494900 | +0,07% |
| 2024-01-10 | 11.592,022200 | -0,11% |
| 2024-01-09 | 11.582,708300 | -0,08% |
| 2024-01-08 | 11.566,104300 | -0,14% |
| 2024-01-05 | 11.559,931500 | -0,05% |
| 2024-01-04 | 11.545,349900 | -0,13% |
| 2024-01-03 | 11.520,707800 | -0,21% |
| 2024-01-02 | 11.499,424400 | -0,18% |
| 2023-12-29 | 11.504,219800 | +0,04% |
| 2023-12-28 | 11.494,131700 | -0,09% |
| 2023-12-27 | 11.486,625800 | -0,07% |
| 2023-12-22 | 11.474,321300 | -0,11% |
| 2023-12-21 | 11.468,855600 | -0,05% |
| 2023-12-20 | 11.473,563400 | +0,04% |
| 2023-12-19 | 11.471,568500 | -0,02% |
| 2023-12-18 | 11.461,621200 | -0,09% |
| 2023-12-15 | 11.445,087700 | -0,14% |
| 2023-12-14 | 11.476,126800 | +0,27% |
| 2023-12-13 | 11.454,995900 | -0,18% |
| 2023-12-12 | 11.435,201400 | -0,17% |
| 2023-12-11 | 11.422,430700 | -0,11% |
| 2023-12-08 | 11.413,621800 | -0,08% |
| 2023-12-07 | 11.412,615400 | -0,01% |
| 2023-12-06 | 11.426,610100 | +0,12% |
| 2023-12-05 | 11.419,078300 | -0,07% |
| 2023-12-04 | 11.416,006500 | -0,03% |
| 2023-12-01 | 11.381,992100 | -0,30% |
| 2023-11-30 | 11.362,123400 | -0,17% |
| 2023-11-29 | 11.362,192100 | +0,00% |
| 2023-11-28 | 11.341,070000 | -0,19% |
| 2023-11-27 | 11.389,802800 | +0,43% |
| 2023-11-24 | 11.388,718700 | -0,01% |
| 2023-11-23 | 11.354,290400 | -0,30% |
| 2023-11-22 | 11.353,803700 | 0,00% |
| 2023-11-21 | 11.324,217800 | -0,26% |
| 2023-11-20 | 11.312,124400 | -0,11% |
| 2023-11-17 | 11.328,701900 | +0,15% |
| 2023-11-16 | 11.292,311000 | -0,32% |
| 2023-11-15 | 11.304,829000 | +0,11% |
| 2023-11-14 | 11.312,184800 | +0,07% |
| 2023-11-13 | 11.310,831300 | -0,01% |
| 2023-11-10 | 11.284,839100 | -0,23% |
| 2023-11-09 | 11.309,386100 | +0,22% |
| 2023-11-08 | 11.302,706800 | -0,06% |
| 2023-11-07 | 11.270,218900 | -0,29% |
| 2023-11-06 | 11.258,290600 | -0,11% |
| 2023-11-03 | 11.267,667000 | +0,08% |
| 2023-11-02 | 11.269,393200 | +0,02% |
| 2023-10-31 | 11.213,054000 | -0,50% |
| 2023-10-30 | 11.203,585700 | -0,08% |
| 2023-10-27 | 11.200,752800 | -0,03% |
| 2023-10-26 | 11.255,477600 | +0,49% |
| 2023-10-25 | 11.268,873100 | +0,12% |
| 2023-10-24 | 11.226,722100 | -0,37% |
| 2023-10-20 | 11.236,947400 | +0,09% |
| 2023-10-19 | 11.277,422000 | +0,36% |
| 2023-10-18 | 11.329,817100 | +0,46% |
| 2023-10-17 | 11.358,178000 | +0,25% |
| 2023-10-16 | 11.346,421900 | -0,10% |
| 2023-10-13 | 11.328,852300 | -0,15% |
| 2023-10-12 | 11.364,480300 | +0,31% |
| 2023-10-11 | 11.344,934900 | -0,17% |
| 2023-10-10 | 11.301,005400 | -0,39% |
| 2023-10-09 | 11.291,210800 | -0,09% |
| 2023-10-06 | 11.274,930700 | -0,14% |
| 2023-10-05 | 11.230,325000 | -0,40% |
| 2023-10-04 | 11.216,551700 | -0,12% |
| 2023-10-03 | 11.254,474700 | +0,34% |
| 2023-10-02 | 11.238,424800 | -0,14% |
| 2023-09-29 | 11.304,845800 | +0,59% |
| 2023-09-28 | 11.265,468000 | -0,35% |
| 2023-09-27 | 11.286,797500 | +0,19% |
| 2023-09-26 | 11.292,477300 | +0,05% |
| 2023-09-25 | 11.293,034200 | +0,00% |
| 2023-09-22 | 11.296,049000 | +0,03% |
| 2023-09-21 | 11.323,738800 | +0,25% |
| 2023-09-20 | 11.346,773200 | +0,20% |
| 2023-09-19 | 11.295,491000 | -0,45% |
| 2023-09-18 | 11.340,489000 | +0,40% |
| 2023-09-15 | 11.404,462300 | +0,56% |
| 2023-09-14 | 11.314,126600 | -0,79% |
| 2023-09-13 | 11.268,860700 | -0,40% |
| 2023-09-12 | 11.328,458300 | +0,53% |
| 2023-09-11 | 11.315,149700 | -0,12% |
| 2023-09-08 | 11.271,015200 | -0,39% |
| 2023-09-07 | 11.241,770600 | -0,26% |
| 2023-09-06 | 11.225,085000 | -0,15% |
| 2023-09-05 | 11.277,169700 | +0,46% |
| 2023-09-04 | 11.294,607400 | +0,15% |
| 2023-09-01 | 11.245,010700 | -0,44% |
| 2023-08-31 | 11.260,441600 | +0,14% |
| 2023-08-30 | 11.247,495400 | -0,11% |
| 2023-08-29 | 11.238,381200 | -0,08% |
| 2023-08-28 | 11.203,318800 | -0,31% |
| 2023-08-25 | 11.179,479800 | -0,21% |
| 2023-08-24 | 11.200,051500 | +0,18% |
| 2023-08-23 | 11.200,438300 | +0,00% |
| 2023-08-22 | 11.160,040800 | -0,36% |
| 2023-08-21 | 11.141,961400 | -0,16% |
| 2023-08-18 | 11.088,652400 | -0,48% |
| 2023-08-17 | 11.148,203200 | +0,54% |
| 2023-08-16 | 11.133,310900 | -0,13% |
| 2023-08-15 | 11.130,040000 | -0,03% |
| 2023-08-14 | 11.167,000600 | +0,33% |
| 2023-08-11 | 11.153,883200 | -0,12% |
| 2023-08-10 | 11.133,496500 | -0,18% |
| 2023-08-09 | 11.137,969200 | +0,04% |
| 2023-08-08 | 11.088,375000 | -0,45% |
| 2023-08-07 | 10.975,110700 | -1,02% |
| 2023-08-04 | 10.951,507900 | -0,22% |
| 2023-08-03 | 10.952,811500 | +0,01% |
| 2023-08-02 | 10.975,021100 | +0,20% |
| 2023-08-01 | 11.070,532700 | +0,87% |
| 2023-07-31 | 11.072,174700 | +0,01% |
| 2023-07-28 | 11.018,580900 | -0,48% |
| 2023-07-27 | 11.018,563000 | 0,00% |
| 2023-07-26 | 10.991,649600 | -0,24% |
| 2023-07-25 | 10.987,558300 | -0,04% |
| 2023-07-24 | 11.002,786700 | +0,14% |
| 2023-07-21 | 10.939,450700 | -0,58% |
| 2023-07-20 | 10.923,778900 | -0,14% |
| 2023-07-19 | 10.869,830000 | -0,49% |
| 2023-07-18 | 10.827,344100 | -0,39% |
| 2023-07-17 | 10.792,995600 | -0,32% |
| 2023-07-14 | 10.781,017300 | -0,11% |
| 2023-07-13 | 10.756,949300 | -0,22% |
| 2023-07-12 | 10.696,815100 | -0,56% |
| 2023-07-11 | 10.682,937900 | -0,13% |
| 2023-07-10 | 10.670,403200 | -0,12% |
| 2023-07-07 | 10.713,935500 | +0,41% |
| 2023-07-06 | 10.749,242500 | +0,33% |
| 2023-07-05 | 10.799,353400 | +0,47% |
| 2023-07-04 | 10.815,677400 | +0,15% |
| 2023-07-03 | 10.813,775600 | -0,02% |
| 2023-06-30 | 10.836,103800 | +0,21% |
| 2023-06-29 | 10.764,690200 | -0,66% |
| 2023-06-28 | 10.786,017700 | +0,20% |
| 2023-06-27 | 10.746,636200 | -0,37% |
| 2023-06-26 | 10.815,197500 | +0,64% |
| 2023-06-23 | 10.824,450600 | +0,09% |
| 2023-06-22 | 10.728,344400 | -0,89% |
| 2023-06-21 | 10.815,760600 | +0,81% |
| 2023-06-20 | 10.804,697900 | -0,10% |
| 2023-06-19 | 10.802,347200 | -0,02% |
| 2023-06-16 | 10.852,226000 | +0,46% |
| 2023-06-15 | 10.792,708700 | -0,55% |
| 2023-06-14 | 10.792,498500 | 0,00% |
| 2023-06-13 | 10.773,653100 | -0,17% |
| 2023-06-12 | 10.800,496800 | +0,25% |
| 2023-06-09 | 10.785,549100 | -0,14% |
| 2023-06-08 | 10.778,917900 | -0,06% |
| 2023-06-07 | 10.796,912300 | +0,17% |
| 2023-06-06 | 10.818,503600 | +0,20% |
| 2023-06-05 | 10.763,162300 | -0,51% |
| 2023-06-02 | 10.729,283800 | -0,31% |
| 2023-06-01 | 10.740,974200 | +0,11% |
| 2023-05-31 | 10.752,848700 | +0,11% |
| 2023-05-30 | 10.754,542300 | +0,02% |
| 2023-05-26 | 10.729,456600 | -0,23% |
| 2023-05-25 | 10.768,693000 | +0,37% |
| 2023-05-24 | 10.770,276400 | +0,01% |
| 2023-05-23 | 10.822,236200 | +0,48% |
| 2023-05-22 | 10.816,640700 | -0,05% |
| 2023-05-19 | 10.768,221000 | -0,45% |
| 2023-05-18 | 10.782,019100 | +0,13% |
| 2023-05-17 | 10.801,975800 | +0,19% |
| 2023-05-16 | 10.786,986200 | -0,14% |
| 2023-05-15 | 10.787,819900 | +0,01% |
| 2023-05-12 | 10.763,323900 | -0,23% |
| 2023-05-11 | 10.744,440100 | -0,18% |
| 2023-05-10 | 10.711,840300 | -0,30% |
| 2023-05-09 | 10.700,564900 | -0,11% |
| 2023-05-08 | 10.726,495700 | +0,24% |
| 2023-05-05 | 10.634,991800 | -0,85% |
| 2023-05-04 | 10.607,887900 | -0,25% |
| 2023-05-03 | 10.644,545600 | +0,35% |
| 2023-05-02 | 10.631,972700 | -0,12% |
| 2023-04-28 | 10.584,237200 | -0,45% |
| 2023-04-27 | 10.588,625900 | +0,04% |
| 2023-04-26 | 10.624,840900 | +0,34% |
| 2023-04-25 | 10.683,953300 | +0,56% |
| 2023-04-24 | 10.669,416500 | -0,14% |
| 2023-04-21 | 10.610,556700 | -0,55% |
| 2023-04-20 | 10.563,187500 | -0,45% |
| 2023-04-19 | 10.542,095700 | -0,20% |
| 2023-04-18 | 10.548,501700 | +0,06% |
| 2023-04-17 | 10.550,610000 | +0,02% |
| 2023-04-14 | 10.535,696400 | -0,14% |
| 2023-04-13 | 10.477,286300 | -0,55% |
| 2023-04-12 | 10.463,432300 | -0,13% |
| 2023-04-11 | 10.438,648600 | -0,24% |
| 2023-04-06 | 10.454,528900 | +0,15% |
| 2023-04-05 | 10.317,229700 | -1,31% |
| 2023-04-04 | 10.221,418800 | -0,93% |
| 2023-04-03 | 10.195,886100 | -0,25% |
| 2023-03-31 | 10.174,392100 | -0,21% |
| 2023-03-30 | 10.183,299300 | +0,09% |
| 2023-03-29 | 10.111,591300 | -0,70% |
| 2023-03-28 | 10.143,161900 | +0,31% |
| 2023-03-27 | 10.175,456500 | +0,32% |
| 2023-03-24 | 9.976,491000 | -1,96% |
| 2023-03-23 | 9.958,366700 | -0,18% |
| 2023-03-22 | 9.925,425300 | -0,33% |
| 2023-03-21 | 9.908,227800 | -0,17% |
| 2023-03-20 | 9.857,092900 | -0,52% |
| 2023-03-17 | 9.888,697400 | +0,32% |
| 2023-03-16 | 9.789,995600 | -1,00% |
| 2023-03-14 | 9.794,222600 | +0,04% |
| 2023-03-13 | 9.786,167000 | -0,08% |
| 2023-03-10 | 9.818,886200 | +0,33% |
| 2023-03-09 | 9.863,735200 | +0,46% |
| 2023-03-08 | 9.868,070300 | +0,04% |
| 2023-03-07 | 9.959,560200 | +0,93% |
| 2023-03-06 | 9.925,917500 | -0,34% |
| 2023-03-03 | 9.903,483600 | -0,23% |
| 2023-03-02 | 9.817,717200 | -0,87% |
| 2023-03-01 | 9.846,580700 | +0,29% |
| 2023-02-28 | 9.914,799700 | +0,69% |
| 2023-02-27 | 9.958,941800 | +0,45% |
| 2023-02-24 | 9.968,101400 | +0,09% |
| 2023-02-23 | 9.943,417900 | -0,25% |
| 2023-02-22 | 9.960,815700 | +0,17% |
| 2023-02-21 | 9.961,749700 | +0,01% |
| 2023-02-20 | 9.923,921100 | -0,38% |
| 2023-02-17 | 9.842,315300 | -0,82% |
| 2023-02-16 | 9.909,442800 | +0,68% |
| 2023-02-15 | 9.936,020000 | +0,27% |
| 2023-02-14 | 9.989,446500 | +0,54% |
| 2023-02-13 | 9.916,919200 | -0,73% |
| 2023-02-10 | 9.862,023800 | -0,55% |
| 2023-02-09 | 10.043,526400 | +1,84% |
| 2023-02-08 | 9.917,538900 | -1,25% |
| 2023-02-07 | 9.906,380100 | -0,11% |
| 2023-02-06 | 9.851,532800 | -0,55% |
| 2023-02-03 | 9.794,819700 | -0,58% |
| 2023-02-02 | 9.771,526800 | -0,24% |
| 2023-02-01 | 9.775,770200 | +0,04% |
| 2023-01-31 | 9.785,023300 | +0,09% |
| 2023-01-30 | 9.860,203200 | +0,77% |
| 2023-01-27 | 9.841,136900 | -0,19% |
| 2023-01-26 | 9.877,081300 | +0,37% |
| 2023-01-25 | 9.823,756400 | -0,54% |
| 2023-01-24 | 9.902,157200 | +0,80% |
| 2023-01-23 | 9.916,078800 | +0,14% |
| 2023-01-20 | 9.919,309200 | +0,03% |
| 2023-01-19 | 10.007,095100 | +0,89% |
| 2023-01-18 | 10.029,129700 | +0,22% |
| 2023-01-17 | 10.007,749200 | -0,21% |
| 2023-01-16 | 10.005,626000 | -0,02% |
| 2023-01-13 | 9.921,262100 | -0,84% |
| 2023-01-12 | 9.896,619500 | -0,25% |
| 2023-01-11 | 9.904,899000 | +0,08% |
| 2023-01-10 | 9.860,659200 | -0,45% |
| 2023-01-09 | 9.939,397700 | +0,80% |
| 2023-01-06 | 9.888,344200 | -0,51% |
| 2023-01-05 | 9.886,165900 | -0,02% |
| 2023-01-04 | 9.886,101300 | 0,00% |
| 2023-01-03 | 9.792,936100 | -0,94% |
| 2023-01-02 | 9.654,926800 | -1,41% |
| 2022-12-30 | 9.671,508700 | +0,17% |
| 2022-12-29 | 9.663,157600 | -0,09% |
| 2022-12-28 | 9.647,842700 | -0,16% |
| 2022-12-27 | 9.662,235200 | +0,15% |
| 2022-12-23 | 9.654,047600 | -0,08% |
| 2022-12-22 | 9.665,374300 | +0,12% |
| 2022-12-21 | 9.625,087100 | -0,42% |
| 2022-12-20 | 9.595,685100 | -0,31% |
| 2022-12-19 | 9.647,310800 | +0,54% |
| 2022-12-16 | 9.627,011600 | -0,21% |
| 2022-12-15 | 9.781,714100 | +1,61% |
| 2022-12-14 | 9.789,730600 | +0,08% |
| 2022-12-13 | 9.773,126600 | -0,17% |
| 2022-12-12 | 9.664,807500 | -1,11% |
| 2022-12-09 | 9.681,867600 | +0,18% |
| 2022-12-08 | 9.675,783500 | -0,06% |
| 2022-12-07 | 9.770,698100 | +0,98% |
| 2022-12-06 | 9.800,611600 | +0,31% |
| 2022-12-05 | 9.817,529500 | +0,17% |
| 2022-12-02 | 9.839,340000 | +0,22% |
| 2022-12-01 | 9.832,202600 | -0,07% |
| 2022-11-30 | 9.809,241000 | -0,23% |
| 2022-11-29 | 9.835,404900 | +0,27% |
| 2022-11-28 | 9.786,019200 | -0,50% |
| 2022-11-25 | 9.780,502800 | -0,06% |
| 2022-11-24 | 9.746,286000 | -0,35% |
| 2022-11-23 | 9.756,743800 | +0,11% |
| 2022-11-22 | 9.736,655500 | -0,21% |
| 2022-11-21 | 9.685,048800 | -0,53% |
| 2022-11-18 | 9.550,004000 | -1,39% |
| 2022-11-17 | 9.462,090900 | -0,92% |
| 2022-11-16 | 9.551,089300 | +0,94% |
| 2022-11-15 | 9.586,173500 | +0,37% |
| 2022-11-14 | 9.610,513900 | +0,25% |
| 2022-11-11 | 9.602,455600 | -0,08% |
| 2022-11-10 | 9.569,721500 | -0,34% |
| 2022-11-09 | 9.408,107600 | -1,69% |
| 2022-11-08 | 9.392,115800 | -0,17% |
| 2022-11-07 | 9.352,197500 | -0,43% |
| 2022-11-04 | 9.335,571000 | -0,18% |
| 2022-11-03 | 9.236,475600 | -1,06% |
| 2022-11-02 | 9.272,658200 | +0,39% |
| 2022-10-28 | 9.132,346500 | -1,51% |
| 2022-10-27 | 9.109,291600 | -0,25% |
| 2022-10-26 | 9.071,849200 | -0,41% |
| 2022-10-25 | 9.060,031400 | -0,13% |
| 2022-10-24 | 8.980,337600 | -0,88% |
| 2022-10-21 | 8.879,285600 | -1,13% |
| 2022-10-20 | 8.916,444900 | +0,42% |
| 2022-10-19 | 8.988,086600 | +0,80% |
| 2022-10-18 | 8.999,109000 | +0,12% |
| 2022-10-17 | 8.940,162400 | -0,66% |