Aktuális árfolyam
1,4963
2009-10-15
Eszközérték
320 M
Forint
Hozam (Összes)
+49,17%
Évesített hozam (CAGR)
+48,84%
Maximum ár
1,4963
Minimum ár
0,8233
Volatilitás
33,51%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2009-10-15 | 1,496300 | +0,09% |
| 2009-10-14 | 1,494900 | +1,74% |
| 2009-10-13 | 1,469400 | -0,33% |
| 2009-10-12 | 1,474300 | +0,53% |
| 2009-10-09 | 1,466600 | +0,23% |
| 2009-10-08 | 1,463200 | +0,98% |
| 2009-10-07 | 1,449000 | +0,29% |
| 2009-10-06 | 1,444800 | +2,15% |
| 2009-10-05 | 1,414400 | +2,15% |
| 2009-10-02 | 1,384600 | -0,92% |
| 2009-10-01 | 1,397400 | -3,74% |
| 2009-09-30 | 1,451700 | +0,35% |
| 2009-09-29 | 1,446700 | -0,24% |
| 2009-09-28 | 1,450200 | +2,65% |
| 2009-09-25 | 1,412800 | -0,47% |
| 2009-09-24 | 1,419500 | -1,76% |
| 2009-09-23 | 1,445000 | -1,30% |
| 2009-09-22 | 1,464100 | +1,55% |
| 2009-09-21 | 1,441700 | -0,98% |
| 2009-09-18 | 1,456000 | +0,60% |
| 2009-09-17 | 1,447300 | -0,56% |
| 2009-09-16 | 1,455500 | +2,19% |
| 2009-09-15 | 1,424300 | +0,43% |
| 2009-09-14 | 1,418200 | +0,83% |
| 2009-09-11 | 1,406500 | -0,71% |
| 2009-09-10 | 1,416600 | +0,83% |
| 2009-09-09 | 1,404900 | +0,85% |
| 2009-09-08 | 1,393000 | +0,58% |
| 2009-09-07 | 1,385000 | -0,01% |
| 2009-09-04 | 1,385200 | +2,02% |
| 2009-09-03 | 1,357800 | +1,67% |
| 2009-09-02 | 1,335500 | -1,18% |
| 2009-09-01 | 1,351500 | -3,27% |
| 2009-08-31 | 1,397200 | -0,53% |
| 2009-08-28 | 1,404600 | -0,34% |
| 2009-08-27 | 1,409400 | +1,01% |
| 2009-08-26 | 1,395300 | +0,42% |
| 2009-08-25 | 1,389500 | +0,64% |
| 2009-08-24 | 1,380600 | +3,19% |
| 2009-08-19 | 1,337900 | +0,19% |
| 2009-08-18 | 1,335400 | +1,64% |
| 2009-08-17 | 1,313800 | -3,40% |
| 2009-08-14 | 1,360100 | -0,52% |
| 2009-08-13 | 1,367200 | +1,79% |
| 2009-08-12 | 1,343200 | +1,50% |
| 2009-08-11 | 1,323300 | -2,07% |
| 2009-08-10 | 1,351300 | -0,36% |
| 2009-08-07 | 1,356200 | +0,90% |
| 2009-08-06 | 1,344100 | -0,19% |
| 2009-08-05 | 1,346600 | +0,93% |
| 2009-08-04 | 1,334200 | +0,28% |
| 2009-08-03 | 1,330500 | +2,94% |
| 2009-07-31 | 1,292500 | +1,33% |
| 2009-07-30 | 1,275500 | +2,47% |
| 2009-07-29 | 1,244800 | -0,89% |
| 2009-07-28 | 1,256000 | -0,39% |
| 2009-07-27 | 1,260900 | +0,78% |
| 2009-07-24 | 1,251200 | -0,08% |
| 2009-07-23 | 1,252200 | +3,20% |
| 2009-07-22 | 1,213400 | +0,62% |
| 2009-07-21 | 1,205900 | -0,48% |
| 2009-07-20 | 1,211700 | +2,00% |
| 2009-07-17 | 1,187900 | -0,34% |
| 2009-07-16 | 1,192000 | +0,02% |
| 2009-07-15 | 1,191800 | +3,69% |
| 2009-07-14 | 1,149400 | +0,82% |
| 2009-07-13 | 1,140000 | +3,45% |
| 2009-07-10 | 1,102000 | -0,67% |
| 2009-07-09 | 1,109400 | +1,40% |
| 2009-07-08 | 1,094100 | -1,49% |
| 2009-07-07 | 1,110600 | -2,01% |
| 2009-07-06 | 1,133400 | +0,32% |
| 2009-07-03 | 1,129800 | +0,18% |
| 2009-07-02 | 1,127800 | -2,22% |
| 2009-07-01 | 1,153400 | +0,01% |
| 2009-06-30 | 1,153300 | -1,12% |
| 2009-06-29 | 1,166400 | +0,93% |
| 2009-06-26 | 1,155700 | +0,29% |
| 2009-06-25 | 1,152400 | +1,87% |
| 2009-06-24 | 1,131200 | +1,10% |
| 2009-06-23 | 1,118900 | +1,45% |
| 2009-06-22 | 1,102900 | -5,56% |
| 2009-06-19 | 1,167800 | +1,72% |
| 2009-06-18 | 1,148100 | +1,28% |
| 2009-06-17 | 1,133600 | -1,25% |
| 2009-06-16 | 1,147900 | -1,48% |
| 2009-06-15 | 1,165200 | -3,22% |
| 2009-06-12 | 1,204000 | -0,16% |
| 2009-06-11 | 1,205900 | +1,38% |
| 2009-06-10 | 1,189500 | +0,12% |
| 2009-06-09 | 1,188100 | +0,43% |
| 2009-06-08 | 1,183000 | +0,23% |
| 2009-06-05 | 1,180300 | -0,77% |
| 2009-06-04 | 1,189400 | +1,81% |
| 2009-06-03 | 1,168300 | -2,26% |
| 2009-06-02 | 1,195300 | +1,14% |
| 2009-05-29 | 1,181800 | +1,65% |
| 2009-05-28 | 1,162600 | +1,77% |
| 2009-05-27 | 1,142400 | -2,27% |
| 2009-05-26 | 1,168900 | +2,60% |
| 2009-05-25 | 1,139300 | +0,08% |
| 2009-05-22 | 1,138400 | +0,27% |
| 2009-05-21 | 1,135300 | -0,31% |
| 2009-05-20 | 1,138800 | -1,26% |
| 2009-05-19 | 1,153300 | +0,30% |
| 2009-05-18 | 1,149800 | +4,83% |
| 2009-05-15 | 1,096800 | -0,80% |
| 2009-05-14 | 1,105700 | +2,15% |
| 2009-05-13 | 1,082400 | -4,58% |
| 2009-05-12 | 1,134400 | -0,94% |
| 2009-05-11 | 1,145200 | -3,79% |
| 2009-05-08 | 1,190300 | +5,56% |
| 2009-05-07 | 1,127600 | -1,81% |
| 2009-05-06 | 1,148400 | +4,41% |
| 2009-05-05 | 1,099900 | -0,46% |
| 2009-05-04 | 1,105000 | +5,68% |
| 2009-04-30 | 1,045600 | +0,77% |
| 2009-04-29 | 1,037600 | +3,23% |
| 2009-04-28 | 1,005100 | -1,07% |
| 2009-04-27 | 1,016000 | -2,19% |
| 2009-04-24 | 1,038800 | +1,62% |
| 2009-04-23 | 1,022200 | +3,03% |
| 2009-04-22 | 0,992100 | -1,80% |
| 2009-04-21 | 1,010300 | +4,00% |
| 2009-04-20 | 0,971400 | -7,70% |
| 2009-04-17 | 1,052400 | +1,58% |
| 2009-04-16 | 1,036000 | +1,53% |
| 2009-04-15 | 1,020400 | +1,55% |
| 2009-04-14 | 1,004800 | -1,61% |
| 2009-04-10 | 1,021200 | +0,16% |
| 2009-04-09 | 1,019600 | +6,85% |
| 2009-04-08 | 0,954200 | +0,55% |
| 2009-04-07 | 0,949000 | +0,42% |
| 2009-04-06 | 0,945000 | -3,47% |
| 2009-04-03 | 0,979000 | +0,45% |
| 2009-04-02 | 0,974600 | +2,14% |
| 2009-04-01 | 0,954200 | +1,27% |
| 2009-03-31 | 0,942200 | +2,35% |
| 2009-03-30 | 0,920600 | -2,19% |
| 2009-03-27 | 0,941200 | -0,86% |
| 2009-03-26 | 0,949400 | +0,99% |
| 2009-03-25 | 0,940100 | +0,99% |
| 2009-03-24 | 0,930900 | -2,28% |
| 2009-03-23 | 0,952600 | +6,46% |
| 2009-03-20 | 0,894800 | -1,62% |
| 2009-03-19 | 0,909500 | -2,90% |
| 2009-03-18 | 0,936700 | +3,53% |
| 2009-03-17 | 0,904800 | +2,20% |
| 2009-03-16 | 0,885300 | +0,53% |
| 2009-03-13 | 0,880600 | -1,26% |
| 2009-03-12 | 0,891800 | +3,17% |
| 2009-03-11 | 0,864400 | -0,01% |
| 2009-03-10 | 0,864500 | +5,00% |
| 2009-03-09 | 0,823300 | -1,39% |
| 2009-03-06 | 0,834900 | +0,08% |
| 2009-03-05 | 0,834200 | -3,98% |
| 2009-03-04 | 0,868800 | +1,97% |
| 2009-03-03 | 0,852000 | -0,09% |
| 2009-03-02 | 0,852800 | -1,65% |
| 2009-02-27 | 0,867100 | -2,02% |
| 2009-02-26 | 0,885000 | +1,36% |
| 2009-02-25 | 0,873100 | -0,68% |
| 2009-02-24 | 0,879100 | +2,84% |
| 2009-02-23 | 0,854800 | -2,49% |
| 2009-02-20 | 0,876600 | -0,33% |
| 2009-02-19 | 0,879500 | -2,59% |
| 2009-02-18 | 0,902900 | +0,37% |
| 2009-02-17 | 0,899600 | -3,42% |
| 2009-02-16 | 0,931500 | +1,14% |
| 2009-02-13 | 0,921000 | -1,62% |
| 2009-02-12 | 0,936200 | +0,99% |
| 2009-02-11 | 0,927000 | +1,19% |
| 2009-02-10 | 0,916100 | -3,67% |
| 2009-02-09 | 0,951000 | +0,16% |
| 2009-02-06 | 0,949500 | +1,51% |
| 2009-02-05 | 0,935400 | +0,00% |
| 2009-02-04 | 0,935400 | -0,14% |
| 2009-02-03 | 0,936700 | +0,12% |
| 2009-02-02 | 0,935600 | +0,21% |
| 2009-01-30 | 0,933600 | +0,90% |
| 2009-01-29 | 0,925300 | -1,63% |
| 2009-01-28 | 0,940600 | +4,21% |
| 2009-01-27 | 0,902600 | -0,10% |
| 2009-01-26 | 0,903500 | -0,36% |
| 2009-01-23 | 0,906800 | +1,84% |
| 2009-01-22 | 0,890400 | -2,21% |
| 2009-01-21 | 0,910500 | +3,48% |
| 2009-01-20 | 0,879900 | -4,89% |
| 2009-01-19 | 0,925100 | +0,64% |
| 2009-01-16 | 0,919200 | -1,00% |
| 2009-01-15 | 0,928500 | -0,29% |
| 2009-01-14 | 0,931200 | -2,90% |
| 2009-01-13 | 0,959000 | +0,05% |
| 2009-01-12 | 0,958500 | -0,41% |
| 2009-01-09 | 0,962400 | -0,57% |
| 2009-01-08 | 0,967900 | +0,99% |
| 2009-01-07 | 0,958400 | -2,71% |
| 2009-01-06 | 0,985100 | +2,17% |
| 2009-01-05 | 0,964200 | +1,62% |
| 2008-12-31 | 0,948800 | +1,43% |
| 2008-12-30 | 0,935400 | +1,60% |
| 2008-12-29 | 0,920700 | +0,35% |
| 2008-12-23 | 0,917500 | +0,09% |
| 2008-12-22 | 0,916700 | -1,42% |
| 2008-12-19 | 0,929900 | +1,35% |
| 2008-12-18 | 0,917500 | -2,85% |
| 2008-12-17 | 0,944400 | -3,18% |
| 2008-12-16 | 0,975400 | +3,97% |
| 2008-12-15 | 0,938200 | -1,46% |
| 2008-12-12 | 0,952100 | -0,30% |
| 2008-12-11 | 0,955000 | -2,07% |
| 2008-12-10 | 0,975200 | +0,78% |
| 2008-12-09 | 0,967700 | -1,47% |
| 2008-12-08 | 0,982100 | +2,65% |
| 2008-12-05 | 0,956700 | +2,23% |
| 2008-12-04 | 0,935800 | -1,99% |
| 2008-12-03 | 0,954800 | +1,34% |
| 2008-12-02 | 0,942200 | +2,83% |
| 2008-12-01 | 0,916300 | -4,05% |
| 2008-11-28 | 0,955000 | +0,69% |
| 2008-11-27 | 0,948500 | +0,35% |
| 2008-11-26 | 0,945200 | +1,46% |
| 2008-11-25 | 0,931600 | +0,09% |
| 2008-11-24 | 0,930800 | +3,85% |
| 2008-11-21 | 0,896300 | +1,31% |
| 2008-11-20 | 0,884700 | -2,95% |
| 2008-11-19 | 0,911600 | -4,54% |
| 2008-11-18 | 0,955000 | -0,35% |
| 2008-11-17 | 0,958400 | -2,54% |
| 2008-11-14 | 0,983400 | -3,32% |
| 2008-11-13 | 1,017200 | +3,54% |
| 2008-11-12 | 0,982400 | -2,17% |
| 2008-11-11 | 1,004200 | -1,58% |
| 2008-11-10 | 1,020300 | -1,42% |
| 2008-11-07 | 1,035000 | +3,01% |
| 2008-11-06 | 1,004800 | -2,60% |
| 2008-11-05 | 1,031600 | -2,93% |
| 2008-11-04 | 1,062700 | +2,42% |
| 2008-11-03 | 1,037600 | -0,09% |
| 2008-10-31 | 1,038500 | +1,84% |
| 2008-10-30 | 1,019700 | +0,45% |
| 2008-10-29 | 1,015100 | +0,91% |
| 2008-10-28 | 1,005900 | +0,03% |
| 2008-10-27 | 1,005600 | +0,08% |
| 2008-10-22 | 1,004800 | +0,02% |
| 2008-10-21 | 1,004600 | +0,02% |
| 2008-10-20 | 1,004400 | +0,03% |
| 2008-10-18 | 1,004100 | +0,02% |
| 2008-10-17 | 1,003900 | +0,02% |
| 2008-10-16 | 1,003700 | +0,01% |
| 2008-10-15 | 1,003600 | +0,03% |
| 2008-10-14 | 1,003300 | +0,02% |
| 2008-10-13 | 1,003100 | – |