Aktuális árfolyam
10.422,0000
2022-05-13
Eszközérték
1.550 M
Forint
Hozam (5 év)
-8,85%
Évesített hozam (CAGR)
-8,62%
Maximum ár
11.646,3544
Minimum ár
10.152,0259
Volatilitás
13,18%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-05-13 | 10.422,000000 | +0,01% |
| 2022-05-12 | 10.421,210992 | +0,34% |
| 2022-05-11 | 10.386,119417 | +0,01% |
| 2022-05-10 | 10.385,330429 | +0,09% |
| 2022-05-09 | 10.375,522568 | +0,03% |
| 2022-05-06 | 10.372,020352 | +0,01% |
| 2022-05-05 | 10.370,837445 | +0,01% |
| 2022-05-04 | 10.369,754496 | -0,08% |
| 2022-05-03 | 10.378,543236 | +0,00% |
| 2022-05-02 | 10.378,458075 | +0,03% |
| 2022-04-29 | 10.375,673067 | +0,01% |
| 2022-04-28 | 10.374,744761 | +0,01% |
| 2022-04-27 | 10.373,905601 | +0,01% |
| 2022-04-26 | 10.373,377527 | +0,01% |
| 2022-04-25 | 10.372,306406 | +0,03% |
| 2022-04-22 | 10.368,967640 | +0,01% |
| 2022-04-21 | 10.367,832214 | +0,18% |
| 2022-04-20 | 10.348,785942 | +0,00% |
| 2022-04-19 | 10.348,707969 | +0,04% |
| 2022-04-14 | 10.344,066247 | +0,01% |
| 2022-04-13 | 10.342,920487 | +0,33% |
| 2022-04-12 | 10.308,762390 | +0,01% |
| 2022-04-11 | 10.308,037511 | +0,02% |
| 2022-04-08 | 10.305,824441 | +0,00% |
| 2022-04-07 | 10.305,654040 | +0,01% |
| 2022-04-06 | 10.304,509544 | +0,00% |
| 2022-04-05 | 10.304,144065 | +0,33% |
| 2022-04-04 | 10.270,630958 | +0,02% |
| 2022-04-01 | 10.268,364900 | +0,07% |
| 2022-03-31 | 10.261,043636 | +0,01% |
| 2022-03-30 | 10.260,474111 | +0,01% |
| 2022-03-29 | 10.259,801191 | +0,01% |
| 2022-03-28 | 10.259,053788 | +0,02% |
| 2022-03-26 | 10.257,454404 | +0,00% |
| 2022-03-25 | 10.256,949304 | +0,01% |
| 2022-03-24 | 10.256,379786 | 0,00% |
| 2022-03-23 | 10.256,424545 | 0,00% |
| 2022-03-22 | 10.256,530831 | +0,00% |
| 2022-03-21 | 10.256,189147 | +0,06% |
| 2022-03-18 | 10.250,084764 | -0,04% |
| 2022-03-17 | 10.253,915667 | +0,01% |
| 2022-03-16 | 10.253,346155 | +0,03% |
| 2022-03-11 | 10.249,858315 | +0,01% |
| 2022-03-10 | 10.249,257619 | -0,01% |
| 2022-03-09 | 10.250,590677 | 0,00% |
| 2022-03-08 | 10.250,995253 | 0,00% |
| 2022-03-07 | 10.251,417452 | 0,00% |
| 2022-03-04 | 10.251,514029 | +0,00% |
| 2022-03-03 | 10.251,474286 | -0,84% |
| 2022-03-02 | 10.337,904001 | +0,00% |
| 2022-03-01 | 10.337,686004 | +0,01% |
| 2022-02-28 | 10.337,116479 | +0,02% |
| 2022-02-25 | 10.335,407938 | +0,00% |
| 2022-02-24 | 10.335,284749 | -0,01% |
| 2022-02-23 | 10.335,850925 | 0,00% |
| 2022-02-22 | 10.336,151092 | +0,00% |
| 2022-02-21 | 10.335,888282 | +0,11% |
| 2022-02-18 | 10.324,129240 | +0,02% |
| 2022-02-17 | 10.322,416746 | +0,01% |
| 2022-02-16 | 10.321,847221 | +0,01% |
| 2022-02-15 | 10.321,277716 | +0,00% |
| 2022-02-14 | 10.320,986008 | +0,01% |
| 2022-02-11 | 10.319,441219 | +0,00% |
| 2022-02-10 | 10.319,044537 | +0,01% |
| 2022-02-09 | 10.318,450948 | +0,01% |
| 2022-02-08 | 10.317,858456 | +0,01% |
| 2022-02-07 | 10.317,220929 | +0,02% |
| 2022-02-04 | 10.315,530421 | +0,00% |
| 2022-02-03 | 10.315,157008 | +0,02% |
| 2022-02-02 | 10.312,616697 | +0,00% |
| 2022-02-01 | 10.312,537138 | +0,01% |
| 2022-01-31 | 10.311,967619 | +0,02% |
| 2022-01-28 | 10.310,259078 | +0,01% |
| 2022-01-27 | 10.309,727696 | -0,01% |
| 2022-01-26 | 10.310,419045 | -0,01% |
| 2022-01-25 | 10.311,020009 | +0,01% |
| 2022-01-24 | 10.310,421042 | +0,02% |
| 2022-01-21 | 10.308,622674 | +0,01% |
| 2022-01-20 | 10.308,022692 | +0,01% |
| 2022-01-19 | 10.307,421856 | +0,68% |
| 2022-01-18 | 10.238,165574 | -0,01% |
| 2022-01-17 | 10.239,051449 | +0,02% |
| 2022-01-14 | 10.237,342908 | +0,01% |
| 2022-01-13 | 10.236,773396 | +0,01% |
| 2022-01-12 | 10.235,741063 | +0,01% |
| 2022-01-11 | 10.235,124352 | +0,01% |
| 2022-01-10 | 10.234,517424 | -0,07% |
| 2022-01-07 | 10.242,078531 | -0,07% |
| 2022-01-06 | 10.249,065602 | +0,00% |
| 2022-01-05 | 10.248,912406 | +0,56% |
| 2022-01-04 | 10.191,852263 | +0,04% |
| 2022-01-03 | 10.187,973388 | +0,00% |
| 2021-12-31 | 10.187,953278 | +0,00% |
| 2021-12-30 | 10.187,910469 | +0,00% |
| 2021-12-29 | 10.187,828516 | +0,00% |
| 2021-12-28 | 10.187,559984 | +0,00% |
| 2021-12-27 | 10.187,294807 | +0,01% |
| 2021-12-23 | 10.186,244300 | +0,00% |
| 2021-12-22 | 10.186,240737 | +0,00% |
| 2021-12-21 | 10.185,984791 | +0,25% |
| 2021-12-20 | 10.160,853232 | +0,01% |
| 2021-12-17 | 10.159,867351 | +0,05% |
| 2021-12-16 | 10.154,707008 | +0,00% |
| 2021-12-15 | 10.154,664179 | 0,00% |
| 2021-12-14 | 10.154,728678 | +0,00% |
| 2021-12-13 | 10.154,509941 | +0,01% |
| 2021-12-11 | 10.153,849756 | +0,00% |
| 2021-12-10 | 10.153,611278 | +0,00% |
| 2021-12-09 | 10.153,568456 | 0,00% |
| 2021-12-08 | 10.153,819748 | +0,00% |
| 2021-12-07 | 10.153,648123 | +0,00% |
| 2021-12-06 | 10.153,400381 | +0,01% |
| 2021-12-03 | 10.152,725545 | -1,03% |
| 2021-12-02 | 10.258,001089 | -0,08% |
| 2021-12-01 | 10.266,528370 | +0,00% |
| 2021-11-30 | 10.266,485554 | +0,00% |
| 2021-11-29 | 10.266,442719 | +0,01% |
| 2021-11-26 | 10.265,750254 | +0,00% |
| 2021-11-25 | 10.265,674076 | -0,01% |
| 2021-11-24 | 10.266,862369 | 0,00% |
| 2021-11-23 | 10.266,904445 | 0,00% |
| 2021-11-22 | 10.267,031856 | +0,00% |
| 2021-11-19 | 10.266,718445 | +0,33% |
| 2021-11-18 | 10.232,548211 | 0,00% |
| 2021-11-17 | 10.232,568705 | +0,00% |
| 2021-11-16 | 10.232,525889 | +0,00% |
| 2021-11-15 | 10.232,483067 | +0,00% |
| 2021-11-12 | 10.232,299971 | +0,00% |
| 2021-11-11 | 10.232,133167 | +0,00% |
| 2021-11-10 | 10.232,090331 | 0,00% |
| 2021-11-09 | 10.232,160404 | +0,00% |
| 2021-11-08 | 10.232,080481 | +0,00% |
| 2021-11-05 | 10.231,684995 | +0,00% |
| 2021-11-04 | 10.231,550080 | -0,02% |
| 2021-11-03 | 10.233,417983 | +0,00% |
| 2021-11-02 | 10.233,284191 | +0,00% |
| 2021-10-29 | 10.233,043817 | +0,00% |
| 2021-10-28 | 10.233,000995 | +0,00% |
| 2021-10-27 | 10.232,894662 | +0,00% |
| 2021-10-26 | 10.232,762269 | +0,00% |
| 2021-10-25 | 10.232,726963 | +0,00% |
| 2021-10-22 | 10.232,334826 | +0,00% |
| 2021-10-21 | 10.232,315395 | +0,00% |
| 2021-10-20 | 10.232,277911 | +0,74% |
| 2021-10-19 | 10.157,105882 | +0,04% |
| 2021-10-18 | 10.152,753898 | +0,00% |
| 2021-10-15 | 10.152,625418 | +0,00% |
| 2021-10-14 | 10.152,582582 | +0,00% |
| 2021-10-13 | 10.152,466984 | +0,00% |
| 2021-10-12 | 10.152,416947 | +0,00% |
| 2021-10-11 | 10.152,365606 | +0,00% |
| 2021-10-08 | 10.152,101384 | +0,00% |
| 2021-10-07 | 10.152,074719 | +0,00% |
| 2021-10-06 | 10.152,050689 | +0,00% |
| 2021-10-05 | 10.152,025906 | -0,09% |
| 2021-10-04 | 10.161,039447 | -0,07% |
| 2021-10-01 | 10.168,069320 | +0,00% |
| 2021-09-30 | 10.168,026511 | +0,00% |
| 2021-09-29 | 10.167,983662 | +0,00% |
| 2021-09-28 | 10.167,803968 | +0,00% |
| 2021-09-27 | 10.167,788423 | +0,00% |
| 2021-09-24 | 10.167,585735 | 0,00% |
| 2021-09-23 | 10.167,666673 | 0,00% |
| 2021-09-22 | 10.167,769967 | 0,00% |
| 2021-09-21 | 10.168,211758 | -0,34% |
| 2021-09-20 | 10.203,131903 | +0,06% |
| 2021-09-17 | 10.197,242048 | +0,00% |
| 2021-09-16 | 10.197,199232 | +0,00% |
| 2021-09-15 | 10.197,156410 | +0,00% |
| 2021-09-14 | 10.197,095400 | 0,00% |
| 2021-09-13 | 10.197,177925 | +0,00% |
| 2021-09-10 | 10.196,983863 | +0,00% |
| 2021-09-09 | 10.196,894864 | +0,00% |
| 2021-09-08 | 10.196,568261 | +0,00% |
| 2021-09-07 | 10.196,479954 | +0,00% |
| 2021-09-06 | 10.196,391653 | +0,00% |
| 2021-09-03 | 10.196,125475 | -12,42% |
| 2021-09-02 | 11.641,726352 | -0,03% |
| 2021-09-01 | 11.645,026551 | 0,00% |
| 2021-08-31 | 11.645,045559 | +0,00% |
| 2021-08-30 | 11.645,002743 | +0,00% |
| 2021-08-27 | 11.644,672240 | +0,00% |
| 2021-08-26 | 11.644,582474 | +0,00% |
| 2021-08-25 | 11.644,433534 | -0,02% |
| 2021-08-24 | 11.646,201014 | 0,00% |
| 2021-08-23 | 11.646,354412 | +0,00% |
| 2021-08-19 | 11.646,153983 | +0,36% |
| 2021-08-18 | 11.604,406069 | +0,01% |
| 2021-08-17 | 11.603,171881 | +0,00% |
| 2021-08-16 | 11.603,129059 | +0,00% |
| 2021-08-13 | 11.603,000558 | +0,00% |
| 2021-08-12 | 11.602,964688 | 0,00% |
| 2021-08-11 | 11.603,011235 | +0,00% |
| 2021-08-10 | 11.602,973025 | +0,00% |
| 2021-08-09 | 11.602,890803 | +0,00% |
| 2021-08-06 | 11.602,738084 | +0,00% |
| 2021-08-05 | 11.602,657973 | 0,00% |
| 2021-08-04 | 11.602,675078 | +0,05% |
| 2021-08-03 | 11.596,626594 | -0,01% |
| 2021-08-02 | 11.597,419126 | +0,00% |
| 2021-07-30 | 11.597,352489 | +0,00% |
| 2021-07-29 | 11.597,309673 | 0,00% |
| 2021-07-28 | 11.597,396938 | -0,03% |
| 2021-07-27 | 11.600,958670 | +0,00% |
| 2021-07-26 | 11.600,901816 | +0,00% |
| 2021-07-23 | 11.600,730466 | +0,00% |
| 2021-07-22 | 11.600,672624 | +0,00% |
| 2021-07-21 | 11.600,615635 | +0,00% |
| 2021-07-20 | 11.600,542489 | +0,33% |
| 2021-07-19 | 11.562,373964 | +0,00% |
| 2021-07-16 | 11.562,245477 | +0,00% |
| 2021-07-15 | 11.562,202661 | +0,00% |
| 2021-07-14 | 11.562,143689 | +0,00% |
| 2021-07-13 | 11.562,084804 | +0,00% |
| 2021-07-12 | 11.562,025677 | 0,00% |
| 2021-07-09 | 11.562,209109 | +0,09% |
| 2021-07-08 | 11.552,138014 | 0,00% |
| 2021-07-07 | 11.552,195722 | -0,03% |
| 2021-07-06 | 11.555,930512 | 0,00% |
| 2021-07-05 | 11.555,965132 | -0,14% |
| 2021-07-02 | 11.572,143649 | 0,00% |
| 2021-07-01 | 11.572,335364 | 0,00% |
| 2021-06-30 | 11.572,385158 | 0,00% |
| 2021-06-29 | 11.572,434940 | 0,00% |
| 2021-06-28 | 11.572,472612 | 0,00% |
| 2021-06-25 | 11.572,585587 | 0,00% |
| 2021-06-24 | 11.572,623212 | 0,00% |
| 2021-06-23 | 11.572,660898 | 0,00% |
| 2021-06-22 | 11.572,883474 | 0,00% |
| 2021-06-21 | 11.572,927285 | +0,68% |
| 2021-06-18 | 11.494,456455 | +0,01% |
| 2021-06-17 | 11.493,749124 | 0,00% |
| 2021-06-16 | 11.493,798912 | 0,00% |
| 2021-06-15 | 11.493,848687 | 0,00% |
| 2021-06-14 | 11.493,892356 | 0,00% |
| 2021-06-11 | 11.494,017515 | 0,00% |
| 2021-06-10 | 11.494,058206 | 0,00% |
| 2021-06-09 | 11.494,120029 | 0,00% |
| 2021-06-08 | 11.494,142566 | 0,00% |
| 2021-06-07 | 11.494,183291 | 0,00% |
| 2021-06-04 | 11.494,308302 | 0,00% |
| 2021-06-03 | 11.494,348992 | -0,09% |
| 2021-06-02 | 11.504,345812 | +0,01% |
| 2021-06-01 | 11.503,510371 | 0,00% |
| 2021-05-31 | 11.503,604514 | 0,00% |
| 2021-05-28 | 11.503,753878 | 0,00% |
| 2021-05-27 | 11.503,809569 | 0,00% |
| 2021-05-26 | 11.503,871459 | 0,00% |
| 2021-05-25 | 11.503,930479 | 0,00% |
| 2021-05-21 | 11.504,098601 | 0,00% |
| 2021-05-20 | 11.504,167134 | 0,00% |
| 2021-05-19 | 11.504,210555 | +0,78% |
| 2021-05-18 | 11.414,747450 | -0,02% |
| 2021-05-17 | 11.417,253794 | 0,00% |
| 2021-05-14 | 11.417,403151 | 0,00% |
| 2021-05-13 | 11.417,452898 | 0,00% |
| 2021-05-12 | 11.417,502700 | 0,00% |
| 2021-05-11 | 11.417,552467 | 0,00% |
| 2021-05-10 | 11.417,603405 | 0,00% |
| 2021-05-07 | 11.417,741190 | 0,00% |
| 2021-05-06 | 11.417,784490 | 0,00% |
| 2021-05-05 | 11.417,828052 | -0,14% |
| 2021-05-04 | 11.433,790609 | +0,00% |
| 2021-05-03 | 11.433,734171 | – |