Aktuális árfolyam
10.247,1885
2022-01-11
Eszközérték
3.123 M
Forint
Hozam (5 év)
+0,72%
Évesített hozam (CAGR)
+0,94%
Maximum ár
10.247,1885
Minimum ár
10.139,5250
Volatilitás
1,14%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-01-11 | 10.247,188513 | +0,03% |
| 2022-01-07 | 10.244,420742 | +0,00% |
| 2022-01-06 | 10.243,968706 | -0,01% |
| 2022-01-05 | 10.244,870692 | 0,00% |
| 2022-01-04 | 10.245,009449 | +0,03% |
| 2022-01-03 | 10.242,371009 | +0,02% |
| 2021-12-31 | 10.240,083006 | +0,02% |
| 2021-12-30 | 10.238,401378 | -0,01% |
| 2021-12-29 | 10.239,353571 | +0,05% |
| 2021-12-28 | 10.234,584891 | +0,06% |
| 2021-12-27 | 10.228,897577 | +0,27% |
| 2021-12-23 | 10.201,531955 | -0,03% |
| 2021-12-22 | 10.205,044267 | -0,07% |
| 2021-12-21 | 10.211,839257 | +0,08% |
| 2021-12-20 | 10.204,080391 | +0,12% |
| 2021-12-17 | 10.191,618600 | +0,03% |
| 2021-12-16 | 10.188,853992 | +0,01% |
| 2021-12-15 | 10.188,226937 | +0,02% |
| 2021-12-14 | 10.186,203537 | -0,01% |
| 2021-12-13 | 10.187,670056 | +0,16% |
| 2021-12-11 | 10.171,623010 | +0,00% |
| 2021-12-10 | 10.171,623010 | 0,00% |
| 2021-12-09 | 10.171,719586 | +0,05% |
| 2021-12-08 | 10.166,623981 | 0,00% |
| 2021-12-07 | 10.166,700461 | -0,02% |
| 2021-12-06 | 10.169,140515 | +0,01% |
| 2021-12-03 | 10.167,663248 | -0,02% |
| 2021-12-02 | 10.169,224519 | -0,02% |
| 2021-12-01 | 10.171,305337 | -0,03% |
| 2021-11-30 | 10.174,415152 | -0,04% |
| 2021-11-29 | 10.178,372430 | -0,02% |
| 2021-11-26 | 10.180,324547 | -0,07% |
| 2021-11-25 | 10.187,187345 | +0,02% |
| 2021-11-24 | 10.185,014413 | +0,01% |
| 2021-11-23 | 10.184,275502 | -0,05% |
| 2021-11-22 | 10.189,137773 | -0,04% |
| 2021-11-19 | 10.192,738898 | -0,10% |
| 2021-11-18 | 10.202,773214 | -0,01% |
| 2021-11-17 | 10.203,887143 | +0,01% |
| 2021-11-16 | 10.203,333714 | +0,00% |
| 2021-11-15 | 10.203,136490 | +0,04% |
| 2021-11-12 | 10.199,337166 | -0,01% |
| 2021-11-11 | 10.199,895415 | +0,06% |
| 2021-11-10 | 10.193,861699 | +0,03% |
| 2021-11-09 | 10.190,745483 | -0,02% |
| 2021-11-08 | 10.192,542710 | -0,02% |
| 2021-11-05 | 10.194,168913 | +0,02% |
| 2021-11-04 | 10.191,872983 | -0,01% |
| 2021-11-03 | 10.192,562341 | -0,03% |
| 2021-11-02 | 10.196,071536 | -0,02% |
| 2021-10-29 | 10.198,117745 | +0,01% |
| 2021-10-28 | 10.196,937818 | -0,02% |
| 2021-10-27 | 10.198,723671 | +0,04% |
| 2021-10-26 | 10.194,427823 | +0,00% |
| 2021-10-25 | 10.193,960700 | +0,02% |
| 2021-10-22 | 10.191,961635 | -0,10% |
| 2021-10-21 | 10.201,687990 | -0,08% |
| 2021-10-20 | 10.210,019880 | +0,00% |
| 2021-10-19 | 10.209,878642 | +0,00% |
| 2021-10-18 | 10.209,611529 | +0,01% |
| 2021-10-15 | 10.208,345106 | +0,00% |
| 2021-10-14 | 10.208,167508 | +0,03% |
| 2021-10-13 | 10.205,140394 | +0,04% |
| 2021-10-12 | 10.200,728077 | +0,00% |
| 2021-10-11 | 10.200,351582 | +0,05% |
| 2021-10-08 | 10.195,718808 | +0,02% |
| 2021-10-07 | 10.193,968246 | -0,01% |
| 2021-10-06 | 10.194,631458 | -0,08% |
| 2021-10-05 | 10.202,340653 | -0,01% |
| 2021-10-04 | 10.202,948849 | +0,08% |
| 2021-10-01 | 10.194,546149 | +0,09% |
| 2021-09-30 | 10.184,999600 | +0,04% |
| 2021-09-29 | 10.180,776042 | -0,04% |
| 2021-09-28 | 10.184,483584 | +0,02% |
| 2021-09-27 | 10.182,481205 | +0,13% |
| 2021-09-24 | 10.168,952097 | +0,03% |
| 2021-09-23 | 10.165,732851 | -0,09% |
| 2021-09-22 | 10.174,418452 | +0,13% |
| 2021-09-21 | 10.160,872228 | +0,04% |
| 2021-09-20 | 10.156,609082 | -0,04% |
| 2021-09-17 | 10.160,580094 | -0,06% |
| 2021-09-16 | 10.166,606204 | -0,01% |
| 2021-09-15 | 10.167,991033 | 0,00% |
| 2021-09-14 | 10.168,263373 | 0,00% |
| 2021-09-13 | 10.168,705514 | +0,03% |
| 2021-09-10 | 10.165,917296 | +0,05% |
| 2021-09-09 | 10.160,880335 | +0,01% |
| 2021-09-08 | 10.159,609817 | +0,01% |
| 2021-09-07 | 10.158,711078 | +0,03% |
| 2021-09-06 | 10.156,043811 | -0,01% |
| 2021-09-03 | 10.156,622987 | +0,17% |
| 2021-09-02 | 10.139,524993 | -0,19% |
| 2021-09-01 | 10.159,217143 | -0,07% |
| 2021-08-31 | 10.166,061476 | +0,07% |
| 2021-08-30 | 10.158,456834 | +0,08% |
| 2021-08-27 | 10.150,089483 | -0,04% |
| 2021-08-26 | 10.154,111807 | -0,04% |
| 2021-08-25 | 10.157,714363 | -0,07% |
| 2021-08-24 | 10.164,719825 | -0,01% |
| 2021-08-23 | 10.165,253690 | +0,04% |
| 2021-08-19 | 10.161,406765 | -0,04% |
| 2021-08-18 | 10.165,180025 | -0,02% |
| 2021-08-17 | 10.167,645849 | -0,01% |
| 2021-08-16 | 10.168,586387 | +0,05% |
| 2021-08-13 | 10.163,504693 | +0,11% |
| 2021-08-12 | 10.152,169690 | -0,16% |
| 2021-08-11 | 10.168,940325 | +0,04% |
| 2021-08-10 | 10.164,490972 | -0,02% |
| 2021-08-09 | 10.166,575868 | -0,14% |
| 2021-08-06 | 10.181,055531 | +0,01% |
| 2021-08-05 | 10.179,816645 | -0,01% |
| 2021-08-04 | 10.180,454888 | 0,00% |
| 2021-08-03 | 10.180,683990 | +0,08% |
| 2021-08-02 | 10.172,799974 | -0,01% |
| 2021-07-30 | 10.173,437505 | -0,04% |
| 2021-07-29 | 10.177,776830 | +0,01% |
| 2021-07-28 | 10.176,585301 | -0,05% |
| 2021-07-27 | 10.181,894217 | -0,05% |
| 2021-07-26 | 10.186,667149 | +0,15% |
| 2021-07-23 | 10.171,594137 | -0,11% |
| 2021-07-22 | 10.182,775173 | +0,04% |
| 2021-07-21 | 10.178,462214 | -0,01% |
| 2021-07-20 | 10.179,981370 | +0,05% |
| 2021-07-19 | 10.175,293190 | +0,08% |
| 2021-07-16 | 10.166,950693 | +0,01% |
| 2021-07-15 | 10.166,358276 | +0,02% |
| 2021-07-14 | 10.164,815276 | -0,06% |
| 2021-07-13 | 10.171,023620 | +0,03% |
| 2021-07-12 | 10.167,818643 | +0,03% |
| 2021-07-09 | 10.164,403104 | +0,01% |
| 2021-07-08 | 10.163,029358 | +0,03% |
| 2021-07-07 | 10.160,479413 | -0,01% |
| 2021-07-06 | 10.161,938655 | -0,10% |
| 2021-07-05 | 10.171,857132 | +0,01% |
| 2021-07-02 | 10.170,570694 | -0,07% |
| 2021-07-01 | 10.177,992847 | -0,09% |
| 2021-06-30 | 10.186,834483 | +0,07% |
| 2021-06-29 | 10.179,810850 | +0,01% |
| 2021-06-28 | 10.178,939239 | -0,13% |
| 2021-06-25 | 10.191,839169 | -0,08% |
| 2021-06-24 | 10.199,715134 | +0,02% |
| 2021-06-23 | 10.197,773936 | -0,02% |
| 2021-06-22 | 10.200,253113 | +0,16% |
| 2021-06-21 | 10.184,252230 | +0,05% |
| 2021-06-18 | 10.178,841885 | -0,02% |
| 2021-06-17 | 10.180,835769 | +0,10% |
| 2021-06-16 | 10.170,621569 | +0,04% |
| 2021-06-15 | 10.166,997743 | +0,03% |
| 2021-06-14 | 10.163,627951 | -0,01% |
| 2021-06-11 | 10.164,828279 | +0,04% |
| 2021-06-10 | 10.160,706045 | -0,04% |
| 2021-06-09 | 10.165,102771 | -0,04% |
| 2021-06-08 | 10.169,023935 | +0,07% |
| 2021-06-07 | 10.161,631422 | -0,10% |
| 2021-06-04 | 10.172,235425 | +0,06% |
| 2021-06-03 | 10.166,164641 | +0,04% |
| 2021-06-02 | 10.161,782824 | -0,04% |
| 2021-06-01 | 10.165,757974 | +0,05% |
| 2021-05-31 | 10.160,672556 | +0,06% |
| 2021-05-28 | 10.154,073937 | -0,16% |
| 2021-05-27 | 10.170,346569 | -0,12% |
| 2021-05-26 | 10.182,073849 | +0,04% |
| 2021-05-25 | 10.178,420073 | -0,10% |
| 2021-05-21 | 10.188,386574 | -0,04% |
| 2021-05-20 | 10.192,463478 | +0,18% |
| 2021-05-19 | 10.174,597707 | +0,01% |
| 2021-05-18 | 10.173,395584 | -0,09% |
| 2021-05-17 | 10.182,060981 | -0,26% |
| 2021-05-14 | 10.208,510986 | -0,08% |
| 2021-05-13 | 10.216,187224 | -0,01% |
| 2021-05-12 | 10.216,823197 | +0,05% |
| 2021-05-11 | 10.212,146500 | +0,09% |
| 2021-05-10 | 10.202,501931 | +0,06% |
| 2021-05-07 | 10.196,678649 | -0,02% |
| 2021-05-06 | 10.198,410302 | +0,17% |
| 2021-05-05 | 10.180,847292 | -0,14% |
| 2021-05-04 | 10.194,693876 | -0,03% |
| 2021-05-03 | 10.197,791814 | -0,06% |
| 2021-04-30 | 10.204,162344 | +0,10% |
| 2021-04-29 | 10.194,433345 | +0,15% |
| 2021-04-28 | 10.178,899926 | +0,02% |
| 2021-04-27 | 10.176,842797 | -0,01% |
| 2021-04-26 | 10.177,763164 | +0,12% |
| 2021-04-23 | 10.165,070998 | -0,04% |
| 2021-04-22 | 10.169,402333 | -0,11% |
| 2021-04-21 | 10.180,736805 | +0,13% |
| 2021-04-20 | 10.167,603406 | +0,02% |
| 2021-04-19 | 10.165,878199 | +0,14% |
| 2021-04-16 | 10.151,409958 | +0,08% |
| 2021-04-15 | 10.142,962462 | -0,11% |
| 2021-04-14 | 10.153,964365 | -0,14% |
| 2021-04-13 | 10.168,108506 | -0,03% |
| 2021-04-12 | 10.171,404213 | +0,04% |
| 2021-04-09 | 10.167,491763 | -0,07% |
| 2021-04-08 | 10.174,123336 | – |