Aktuális árfolyam
10.279,0131
2022-08-05
Eszközérték
1.151 M
Forint
Hozam (5 év)
+0,12%
Évesített hozam (CAGR)
+0,09%
Maximum ár
10.309,3551
Minimum ár
10.103,6909
Volatilitás
0,85%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-08-05 | 10.279,013077 | 0,00% |
| 2022-08-04 | 10.279,493877 | 0,00% |
| 2022-08-03 | 10.279,928521 | -0,01% |
| 2022-08-02 | 10.280,511921 | 0,00% |
| 2022-08-01 | 10.280,945743 | -0,01% |
| 2022-07-29 | 10.282,249542 | +0,01% |
| 2022-07-28 | 10.280,778819 | +0,03% |
| 2022-07-27 | 10.277,978213 | +0,03% |
| 2022-07-26 | 10.275,297466 | +0,02% |
| 2022-07-25 | 10.273,547678 | +0,05% |
| 2022-07-22 | 10.268,198555 | +0,03% |
| 2022-07-21 | 10.265,370946 | +0,02% |
| 2022-07-20 | 10.263,632002 | +0,03% |
| 2022-07-19 | 10.260,826349 | +0,03% |
| 2022-07-18 | 10.257,986405 | +0,04% |
| 2022-07-15 | 10.253,611269 | +0,03% |
| 2022-07-14 | 10.250,732584 | +0,02% |
| 2022-07-13 | 10.248,916373 | +0,02% |
| 2022-07-12 | 10.247,084753 | +0,02% |
| 2022-07-11 | 10.245,147263 | +0,05% |
| 2022-07-08 | 10.240,389642 | +0,02% |
| 2022-07-07 | 10.238,433840 | 0,00% |
| 2022-07-06 | 10.238,553940 | +0,00% |
| 2022-07-05 | 10.238,330124 | +0,01% |
| 2022-07-04 | 10.236,820418 | +0,03% |
| 2022-07-01 | 10.233,789020 | +0,01% |
| 2022-06-30 | 10.232,834201 | +0,00% |
| 2022-06-28 | 10.232,539987 | +0,07% |
| 2022-06-27 | 10.225,173204 | +0,00% |
| 2022-06-24 | 10.224,683124 | +0,03% |
| 2022-06-23 | 10.221,965315 | +0,15% |
| 2022-06-22 | 10.206,470866 | -0,05% |
| 2022-06-21 | 10.211,846591 | +0,03% |
| 2022-06-20 | 10.208,980929 | +0,03% |
| 2022-06-17 | 10.206,209542 | -0,01% |
| 2022-06-16 | 10.207,280503 | -0,03% |
| 2022-06-15 | 10.210,509500 | +0,03% |
| 2022-06-14 | 10.207,029772 | +0,01% |
| 2022-06-13 | 10.205,787814 | -0,07% |
| 2022-06-10 | 10.213,236858 | +0,01% |
| 2022-06-09 | 10.212,088478 | +0,02% |
| 2022-06-08 | 10.209,644963 | +0,04% |
| 2022-06-07 | 10.205,867922 | +0,04% |
| 2022-06-03 | 10.201,414975 | +0,01% |
| 2022-06-02 | 10.200,688483 | +0,01% |
| 2022-06-01 | 10.199,331955 | -0,01% |
| 2022-05-31 | 10.200,374072 | +0,01% |
| 2022-05-30 | 10.199,017651 | +0,03% |
| 2022-05-27 | 10.195,543310 | +0,02% |
| 2022-05-26 | 10.193,750654 | +0,00% |
| 2022-05-25 | 10.193,319681 | +0,02% |
| 2022-05-24 | 10.190,837042 | +0,01% |
| 2022-05-23 | 10.189,531858 | +0,03% |
| 2022-05-20 | 10.186,132828 | +0,02% |
| 2022-05-19 | 10.184,589170 | +0,02% |
| 2022-05-18 | 10.182,162261 | +0,02% |
| 2022-05-17 | 10.180,545007 | +0,02% |
| 2022-05-16 | 10.178,565114 | +0,03% |
| 2022-05-13 | 10.175,984913 | +0,00% |
| 2022-05-12 | 10.175,806885 | +0,03% |
| 2022-05-11 | 10.172,378655 | +0,00% |
| 2022-05-10 | 10.171,947512 | +0,00% |
| 2022-05-09 | 10.171,523479 | -0,02% |
| 2022-05-05 | 10.174,063457 | 0,00% |
| 2022-05-04 | 10.174,390106 | +0,03% |
| 2022-05-03 | 10.171,447865 | -0,03% |
| 2022-05-02 | 10.174,854675 | +0,03% |
| 2022-04-29 | 10.172,170015 | -0,03% |
| 2022-04-28 | 10.174,833308 | +0,04% |
| 2022-04-27 | 10.170,486346 | +0,01% |
| 2022-04-26 | 10.169,120948 | 0,00% |
| 2022-04-25 | 10.169,242226 | +0,03% |
| 2022-04-22 | 10.165,924099 | +0,00% |
| 2022-04-21 | 10.165,709225 | +0,01% |
| 2022-04-20 | 10.164,227148 | +0,01% |
| 2022-04-19 | 10.163,121788 | +0,07% |
| 2022-04-14 | 10.156,246496 | +0,01% |
| 2022-04-13 | 10.155,164378 | +0,03% |
| 2022-04-12 | 10.151,681498 | +0,01% |
| 2022-04-11 | 10.150,565374 | +0,03% |
| 2022-04-08 | 10.147,370160 | -0,06% |
| 2022-04-07 | 10.153,114034 | +0,02% |
| 2022-04-06 | 10.151,255339 | +0,02% |
| 2022-04-05 | 10.148,758604 | +0,01% |
| 2022-04-04 | 10.148,115258 | +0,06% |
| 2022-04-01 | 10.142,026521 | +0,02% |
| 2022-03-31 | 10.139,782374 | +0,02% |
| 2022-03-30 | 10.138,103252 | -0,01% |
| 2022-03-29 | 10.138,714558 | +0,03% |
| 2022-03-28 | 10.135,757264 | +0,02% |
| 2022-03-26 | 10.133,822696 | +0,00% |
| 2022-03-25 | 10.133,822696 | +0,01% |
| 2022-03-24 | 10.132,343281 | +0,01% |
| 2022-03-23 | 10.131,823116 | +0,01% |
| 2022-03-22 | 10.131,157661 | -0,01% |
| 2022-03-21 | 10.132,636236 | +0,04% |
| 2022-03-18 | 10.128,240502 | +0,03% |
| 2022-03-17 | 10.125,676254 | +0,03% |
| 2022-03-16 | 10.122,477744 | +0,05% |
| 2022-03-11 | 10.117,426230 | +0,05% |
| 2022-03-10 | 10.112,632065 | -0,01% |
| 2022-03-09 | 10.113,647670 | +0,10% |
| 2022-03-08 | 10.103,690877 | -0,04% |
| 2022-03-07 | 10.108,215813 | -0,11% |
| 2022-03-04 | 10.119,768886 | +0,03% |
| 2022-03-03 | 10.116,327569 | -0,02% |
| 2022-03-02 | 10.118,356412 | -0,10% |
| 2022-03-01 | 10.128,519567 | +0,00% |
| 2022-02-28 | 10.128,075177 | -0,02% |
| 2022-02-25 | 10.129,603641 | +0,07% |
| 2022-02-24 | 10.122,350874 | -0,10% |
| 2022-02-23 | 10.132,469464 | -0,01% |
| 2022-02-22 | 10.133,238225 | +0,03% |
| 2022-02-21 | 10.130,700721 | -0,02% |
| 2022-02-18 | 10.132,855622 | +0,01% |
| 2022-02-17 | 10.131,943135 | +0,01% |
| 2022-02-16 | 10.131,021510 | +0,01% |
| 2022-02-15 | 10.130,406694 | -0,07% |
| 2022-02-14 | 10.137,721516 | +0,01% |
| 2022-02-11 | 10.136,568375 | -0,02% |
| 2022-02-10 | 10.138,197152 | +0,01% |
| 2022-02-09 | 10.137,312839 | +0,02% |
| 2022-02-08 | 10.134,791575 | +0,02% |
| 2022-02-07 | 10.132,759435 | -0,02% |
| 2022-02-04 | 10.134,693646 | -0,04% |
| 2022-02-03 | 10.138,973068 | -0,02% |
| 2022-02-02 | 10.140,521657 | -0,06% |
| 2022-02-01 | 10.146,814201 | +0,01% |
| 2022-01-31 | 10.145,379450 | +0,04% |
| 2022-01-28 | 10.140,951371 | -0,09% |
| 2022-01-27 | 10.149,823125 | 0,00% |
| 2022-01-26 | 10.149,963439 | -0,01% |
| 2022-01-25 | 10.150,622712 | -0,02% |
| 2022-01-24 | 10.152,671306 | +0,02% |
| 2022-01-21 | 10.150,991594 | -0,09% |
| 2022-01-20 | 10.159,898043 | -0,01% |
| 2022-01-19 | 10.160,693432 | 0,00% |
| 2022-01-18 | 10.161,183450 | -0,01% |
| 2022-01-17 | 10.161,993711 | +0,05% |
| 2022-01-14 | 10.157,264442 | -0,01% |
| 2022-01-13 | 10.158,259672 | +0,00% |
| 2022-01-12 | 10.157,886859 | +0,01% |
| 2022-01-11 | 10.157,143387 | -0,01% |
| 2022-01-10 | 10.158,350892 | +0,00% |
| 2022-01-07 | 10.158,062082 | -0,01% |
| 2022-01-06 | 10.159,246300 | -0,04% |
| 2022-01-05 | 10.162,871352 | -0,07% |
| 2022-01-04 | 10.170,371053 | -0,06% |
| 2022-01-03 | 10.176,269998 | +0,00% |
| 2021-12-31 | 10.175,905859 | -0,03% |
| 2021-12-30 | 10.179,145209 | +0,00% |
| 2021-12-29 | 10.178,664445 | +0,01% |
| 2021-12-28 | 10.177,737309 | +0,03% |
| 2021-12-27 | 10.175,104655 | +0,05% |
| 2021-12-23 | 10.170,348837 | +0,03% |
| 2021-12-22 | 10.167,768859 | +0,07% |
| 2021-12-21 | 10.160,701980 | +0,03% |
| 2021-12-20 | 10.157,971085 | +0,02% |
| 2021-12-17 | 10.156,074829 | -0,04% |
| 2021-12-16 | 10.159,787921 | +0,04% |
| 2021-12-15 | 10.155,960786 | +0,02% |
| 2021-12-14 | 10.153,992952 | -0,01% |
| 2021-12-13 | 10.155,457440 | 0,00% |
| 2021-12-11 | 10.155,740685 | +0,00% |
| 2021-12-10 | 10.155,740685 | +0,01% |
| 2021-12-09 | 10.154,753924 | -0,04% |
| 2021-12-08 | 10.159,120349 | +0,09% |
| 2021-12-07 | 10.150,442219 | +0,04% |
| 2021-12-06 | 10.146,846814 | +0,01% |
| 2021-12-03 | 10.145,887467 | -0,01% |
| 2021-12-02 | 10.146,450098 | +0,04% |
| 2021-12-01 | 10.142,885001 | -0,01% |
| 2021-11-30 | 10.143,682266 | -0,08% |
| 2021-11-29 | 10.151,974917 | -0,01% |
| 2021-11-26 | 10.153,051488 | -0,11% |
| 2021-11-25 | 10.164,534413 | +0,00% |
| 2021-11-24 | 10.164,433751 | -0,09% |
| 2021-11-23 | 10.173,991773 | 0,00% |
| 2021-11-22 | 10.174,305166 | +0,13% |
| 2021-11-19 | 10.161,211954 | -0,23% |
| 2021-11-18 | 10.184,344996 | -0,05% |
| 2021-11-17 | 10.189,149774 | -0,01% |
| 2021-11-16 | 10.189,987593 | +0,04% |
| 2021-11-15 | 10.186,360387 | -0,06% |
| 2021-11-12 | 10.192,371705 | -0,02% |
| 2021-11-11 | 10.194,268238 | -0,15% |
| 2021-11-10 | 10.209,092337 | -0,11% |
| 2021-11-09 | 10.219,885162 | -0,05% |
| 2021-11-08 | 10.225,415305 | -0,02% |
| 2021-11-05 | 10.226,986065 | +0,04% |
| 2021-11-04 | 10.223,176902 | +0,04% |
| 2021-11-03 | 10.218,864018 | 0,00% |
| 2021-11-02 | 10.219,198832 | -0,01% |
| 2021-10-29 | 10.220,018750 | -0,01% |
| 2021-10-28 | 10.220,720551 | +0,12% |
| 2021-10-27 | 10.208,085387 | -0,33% |
| 2021-10-26 | 10.242,218421 | +0,26% |
| 2021-10-25 | 10.216,079983 | +0,03% |
| 2021-10-22 | 10.213,495940 | +0,02% |
| 2021-10-21 | 10.211,306747 | -0,03% |
| 2021-10-20 | 10.214,723901 | +0,02% |
| 2021-10-19 | 10.212,679765 | -0,04% |
| 2021-10-18 | 10.216,482318 | +0,03% |
| 2021-10-15 | 10.213,114168 | +0,01% |
| 2021-10-14 | 10.211,809637 | +0,06% |
| 2021-10-13 | 10.206,029647 | +0,03% |
| 2021-10-12 | 10.202,785795 | +0,01% |
| 2021-10-11 | 10.201,430071 | -0,01% |
| 2021-10-08 | 10.202,014766 | -0,03% |
| 2021-10-07 | 10.204,660453 | +0,01% |
| 2021-10-06 | 10.203,679863 | -0,01% |
| 2021-10-05 | 10.204,497200 | -0,01% |
| 2021-10-04 | 10.205,078178 | -0,10% |
| 2021-10-01 | 10.215,622525 | -0,01% |
| 2021-09-30 | 10.216,914783 | -0,05% |
| 2021-09-29 | 10.221,597031 | +0,01% |
| 2021-09-28 | 10.220,625794 | -0,06% |
| 2021-09-27 | 10.226,511045 | -0,02% |
| 2021-09-23 | 10.228,062850 | -0,07% |
| 2021-09-22 | 10.235,135535 | +0,08% |
| 2021-09-21 | 10.226,986476 | -0,01% |
| 2021-09-20 | 10.228,054087 | -0,05% |
| 2021-09-17 | 10.233,533046 | -0,04% |
| 2021-09-16 | 10.237,579192 | -0,01% |
| 2021-09-15 | 10.238,539844 | -0,01% |
| 2021-09-14 | 10.239,716773 | -0,03% |
| 2021-09-13 | 10.242,361834 | -0,03% |
| 2021-09-10 | 10.245,327229 | -0,04% |
| 2021-09-09 | 10.249,904903 | -0,07% |
| 2021-09-08 | 10.256,689635 | -0,03% |
| 2021-09-07 | 10.259,282146 | -0,04% |
| 2021-09-06 | 10.263,479004 | +0,07% |
| 2021-09-03 | 10.256,622900 | -0,18% |
| 2021-09-02 | 10.275,143369 | -0,07% |
| 2021-09-01 | 10.282,218251 | -0,05% |
| 2021-08-31 | 10.287,166844 | 0,00% |
| 2021-08-30 | 10.287,486454 | +0,06% |
| 2021-08-27 | 10.281,781302 | +0,03% |
| 2021-08-26 | 10.279,119269 | +0,06% |
| 2021-08-25 | 10.272,804179 | -0,08% |
| 2021-08-24 | 10.280,655406 | -0,04% |
| 2021-08-23 | 10.284,931129 | -0,01% |
| 2021-08-19 | 10.285,980286 | +0,01% |
| 2021-08-18 | 10.284,979107 | -0,03% |
| 2021-08-17 | 10.288,106942 | -0,04% |
| 2021-08-16 | 10.292,116169 | +0,06% |
| 2021-08-13 | 10.286,380825 | -0,01% |
| 2021-08-12 | 10.287,530563 | +0,02% |
| 2021-08-11 | 10.285,577584 | +0,04% |
| 2021-08-10 | 10.281,650662 | -0,01% |
| 2021-08-09 | 10.282,655352 | +0,01% |
| 2021-08-06 | 10.281,923224 | +0,06% |
| 2021-08-05 | 10.275,399325 | +0,03% |
| 2021-08-04 | 10.271,857212 | -0,02% |
| 2021-08-03 | 10.274,022689 | +0,04% |
| 2021-08-02 | 10.270,304174 | +0,03% |
| 2021-07-30 | 10.267,123387 | -0,02% |
| 2021-07-29 | 10.269,366158 | +0,01% |
| 2021-07-28 | 10.268,709591 | -0,07% |
| 2021-07-27 | 10.276,022162 | -0,04% |
| 2021-07-26 | 10.279,932889 | -0,01% |
| 2021-07-23 | 10.280,839811 | +0,03% |
| 2021-07-22 | 10.278,008629 | +0,03% |
| 2021-07-21 | 10.274,530518 | -0,03% |
| 2021-07-20 | 10.277,702195 | +0,05% |
| 2021-07-19 | 10.272,542881 | 0,00% |
| 2021-07-16 | 10.272,627375 | -0,01% |
| 2021-07-15 | 10.274,059947 | -0,02% |
| 2021-07-14 | 10.275,690037 | -0,02% |
| 2021-07-13 | 10.277,795639 | +0,04% |
| 2021-07-12 | 10.273,508937 | +0,08% |
| 2021-07-09 | 10.265,255009 | +0,08% |
| 2021-07-08 | 10.257,368552 | -0,07% |
| 2021-07-07 | 10.264,787189 | +0,07% |
| 2021-07-06 | 10.257,874407 | +0,01% |
| 2021-07-05 | 10.256,508571 | +0,05% |
| 2021-07-02 | 10.250,911915 | 0,00% |
| 2021-07-01 | 10.251,036231 | +0,06% |
| 2021-06-30 | 10.245,282182 | +0,02% |
| 2021-06-29 | 10.243,121475 | +0,02% |
| 2021-06-28 | 10.241,373733 | +0,00% |
| 2021-06-25 | 10.241,279386 | -0,04% |
| 2021-06-24 | 10.245,103002 | +0,04% |
| 2021-06-23 | 10.241,435618 | -0,03% |
| 2021-06-22 | 10.244,449330 | +0,02% |
| 2021-06-21 | 10.242,493850 | +0,02% |
| 2021-06-18 | 10.240,890504 | +0,02% |
| 2021-06-17 | 10.238,765179 | -0,06% |
| 2021-06-16 | 10.244,808547 | -0,03% |
| 2021-06-15 | 10.247,701346 | -0,02% |
| 2021-06-14 | 10.249,919883 | 0,00% |
| 2021-06-11 | 10.250,064065 | +0,01% |
| 2021-06-10 | 10.249,504953 | -0,02% |
| 2021-06-09 | 10.251,373563 | -0,02% |
| 2021-06-08 | 10.253,100108 | +0,02% |
| 2021-06-07 | 10.251,188112 | +0,01% |
| 2021-06-04 | 10.250,594815 | -0,08% |
| 2021-06-03 | 10.258,756880 | +0,01% |
| 2021-06-02 | 10.257,779721 | 0,00% |
| 2021-06-01 | 10.258,217688 | +0,03% |
| 2021-05-31 | 10.254,828994 | +0,01% |
| 2021-05-28 | 10.253,671565 | -0,02% |
| 2021-05-27 | 10.255,542944 | -0,02% |
| 2021-05-26 | 10.258,007307 | +0,03% |
| 2021-05-25 | 10.254,876721 | +0,03% |
| 2021-05-21 | 10.251,638398 | +0,02% |
| 2021-05-20 | 10.249,585767 | +0,06% |
| 2021-05-19 | 10.243,019705 | +0,03% |
| 2021-05-18 | 10.240,198689 | -0,08% |
| 2021-05-17 | 10.247,917525 | -0,35% |
| 2021-05-14 | 10.283,473001 | -0,02% |
| 2021-05-13 | 10.285,317663 | -0,01% |
| 2021-05-12 | 10.286,231570 | -0,12% |
| 2021-05-11 | 10.298,386703 | -0,11% |
| 2021-05-10 | 10.309,355108 | +0,05% |
| 2021-05-07 | 10.304,210426 | -0,01% |
| 2021-05-06 | 10.305,214857 | +0,03% |
| 2021-05-05 | 10.302,140019 | -0,04% |
| 2021-05-04 | 10.306,595369 | +0,02% |
| 2021-05-03 | 10.304,236447 | +0,03% |
| 2021-04-30 | 10.301,572305 | -0,01% |
| 2021-04-29 | 10.302,907127 | +0,05% |
| 2021-04-28 | 10.297,709421 | -0,02% |
| 2021-04-27 | 10.300,204281 | +0,04% |
| 2021-04-26 | 10.296,366462 | +0,00% |
| 2021-04-23 | 10.296,144887 | +0,02% |
| 2021-04-22 | 10.293,643543 | -0,06% |
| 2021-04-21 | 10.299,815166 | +0,00% |
| 2021-04-20 | 10.299,335287 | 0,00% |
| 2021-04-19 | 10.299,491411 | -0,02% |
| 2021-04-16 | 10.301,318073 | +0,02% |
| 2021-04-15 | 10.299,341486 | +0,06% |
| 2021-04-14 | 10.292,768350 | +0,04% |
| 2021-04-13 | 10.288,291954 | +0,00% |
| 2021-04-12 | 10.287,898516 | +0,11% |
| 2021-04-09 | 10.276,713584 | +0,09% |
| 2021-04-08 | 10.267,053301 | – |