Aktuális árfolyam
11.021,0000
2024-11-08
Eszközérték
3.080 M
Forint
Hozam (3 év)
+22,93%
Évesített hozam (CAGR)
+14,54%
Maximum ár
11.023,3280
Minimum ár
8.506,6954
Volatilitás
13,49%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-11-08 | 11.021,000000 | +0,05% |
| 2024-11-07 | 11.015,325934 | +0,00% |
| 2024-11-06 | 11.014,872787 | -0,08% |
| 2024-11-05 | 11.023,328013 | +0,01% |
| 2024-11-04 | 11.022,392963 | +0,03% |
| 2024-10-31 | 11.018,652781 | +0,01% |
| 2024-10-30 | 11.017,717734 | +0,01% |
| 2024-10-29 | 11.016,782688 | +0,02% |
| 2024-10-28 | 11.014,134795 | +0,04% |
| 2024-10-25 | 11.009,637607 | +0,01% |
| 2024-10-24 | 11.008,247063 | +0,03% |
| 2024-10-22 | 11.005,334435 | +0,01% |
| 2024-10-21 | 11.003,953308 | +0,14% |
| 2024-10-18 | 10.988,626862 | +0,04% |
| 2024-10-17 | 10.984,673068 | +0,01% |
| 2024-10-16 | 10.983,166681 | +0,01% |
| 2024-10-15 | 10.981,660280 | +0,01% |
| 2024-10-14 | 10.980,191494 | +0,04% |
| 2024-10-11 | 10.975,841298 | +0,01% |
| 2024-10-10 | 10.974,450843 | +0,01% |
| 2024-10-09 | 10.972,978862 | +0,01% |
| 2024-10-08 | 10.971,719738 | +0,01% |
| 2024-10-07 | 10.970,163268 | +0,04% |
| 2024-10-04 | 10.965,669164 | +0,01% |
| 2024-10-03 | 10.964,278541 | -0,01% |
| 2024-10-02 | 10.964,849878 | +0,00% |
| 2024-10-01 | 10.964,667840 | +0,01% |
| 2024-09-30 | 10.963,161443 | +0,04% |
| 2024-09-27 | 10.958,642262 | +0,01% |
| 2024-09-26 | 10.957,095280 | +0,01% |
| 2024-09-25 | 10.955,579376 | +0,02% |
| 2024-09-24 | 10.953,522061 | +0,02% |
| 2024-09-23 | 10.951,862257 | +0,04% |
| 2024-09-20 | 10.947,208432 | +0,01% |
| 2024-09-19 | 10.945,695773 | +0,11% |
| 2024-09-18 | 10.933,307046 | +0,01% |
| 2024-09-17 | 10.931,915719 | +0,01% |
| 2024-09-16 | 10.930,409321 | +0,04% |
| 2024-09-13 | 10.925,890133 | +0,01% |
| 2024-09-12 | 10.924,336811 | +0,01% |
| 2024-09-11 | 10.922,974457 | +0,01% |
| 2024-09-10 | 10.921,468006 | +0,01% |
| 2024-09-09 | 10.919,992909 | +0,04% |
| 2024-09-06 | 10.915,354736 | +0,01% |
| 2024-09-05 | 10.913,835874 | +0,01% |
| 2024-09-04 | 10.912,460933 | +0,26% |
| 2024-09-03 | 10.884,089516 | +0,01% |
| 2024-09-02 | 10.883,108096 | +0,04% |
| 2024-08-30 | 10.878,588911 | +0,01% |
| 2024-08-29 | 10.877,082510 | +0,01% |
| 2024-08-28 | 10.875,720132 | +0,01% |
| 2024-08-27 | 10.874,232468 | +0,01% |
| 2024-08-26 | 10.872,691594 | +0,04% |
| 2024-08-23 | 10.868,047279 | +0,01% |
| 2024-08-22 | 10.866,578349 | +0,01% |
| 2024-08-21 | 10.865,134587 | +0,03% |
| 2024-08-16 | 10.862,170295 | +0,04% |
| 2024-08-15 | 10.857,595062 | +0,01% |
| 2024-08-14 | 10.856,088654 | +0,01% |
| 2024-08-13 | 10.854,547919 | +0,01% |
| 2024-08-12 | 10.853,101001 | +0,04% |
| 2024-08-09 | 10.848,581755 | +0,01% |
| 2024-08-08 | 10.847,241341 | +0,01% |
| 2024-08-07 | 10.845,916473 | +0,01% |
| 2024-08-06 | 10.844,447719 | +0,01% |
| 2024-08-05 | 10.842,913153 | +0,24% |
| 2024-08-03 | 10.816,695973 | +0,01% |
| 2024-08-02 | 10.816,102332 | +0,01% |
| 2024-08-01 | 10.814,595938 | +0,01% |
| 2024-07-31 | 10.813,089548 | +0,02% |
| 2024-07-30 | 10.811,329480 | +0,02% |
| 2024-07-29 | 10.809,566442 | +0,04% |
| 2024-07-26 | 10.804,931451 | +0,02% |
| 2024-07-25 | 10.803,284166 | +0,02% |
| 2024-07-24 | 10.801,627399 | +0,03% |
| 2024-07-23 | 10.798,705945 | +0,02% |
| 2024-07-22 | 10.796,964829 | +0,04% |
| 2024-07-19 | 10.792,245306 | +4,14% |
| 2024-07-18 | 10.362,769947 | +0,05% |
| 2024-07-17 | 10.358,104722 | +0,01% |
| 2024-07-16 | 10.356,598332 | +0,01% |
| 2024-07-15 | 10.355,091935 | +0,04% |
| 2024-07-12 | 10.350,516380 | +0,02% |
| 2024-07-11 | 10.348,734547 | +0,01% |
| 2024-07-10 | 10.347,187462 | -3,87% |
| 2024-07-09 | 10.763,294949 | -0,02% |
| 2024-07-08 | 10.765,198449 | +0,07% |
| 2024-07-05 | 10.758,185011 | +0,02% |
| 2024-07-04 | 10.756,120297 | +0,02% |
| 2024-07-03 | 10.754,055680 | +0,56% |
| 2024-07-02 | 10.694,284080 | 0,00% |
| 2024-07-01 | 10.694,494969 | +0,06% |
| 2024-06-28 | 10.687,793830 | +0,02% |
| 2024-06-27 | 10.685,560148 | +0,02% |
| 2024-06-26 | 10.683,326428 | +0,02% |
| 2024-06-25 | 10.681,261861 | +0,02% |
| 2024-06-24 | 10.679,200356 | +0,06% |
| 2024-06-21 | 10.673,015743 | +0,02% |
| 2024-06-20 | 10.670,935419 | +0,02% |
| 2024-06-19 | 10.668,880090 | -0,56% |
| 2024-06-18 | 10.729,387861 | -0,03% |
| 2024-06-17 | 10.732,655954 | +0,06% |
| 2024-06-14 | 10.725,954822 | +0,02% |
| 2024-06-13 | 10.723,721098 | +0,02% |
| 2024-06-12 | 10.721,694052 | +0,02% |
| 2024-06-11 | 10.719,607502 | +0,02% |
| 2024-06-10 | 10.717,555322 | +0,06% |
| 2024-06-07 | 10.711,317440 | +0,02% |
| 2024-06-06 | 10.709,218357 | +0,02% |
| 2024-06-05 | 10.707,138151 | +0,09% |
| 2024-06-04 | 10.697,053919 | +0,02% |
| 2024-06-03 | 10.694,469205 | +0,06% |
| 2024-05-31 | 10.687,768068 | +0,02% |
| 2024-05-30 | 10.685,534348 | +0,02% |
| 2024-05-29 | 10.683,500977 | +0,02% |
| 2024-05-28 | 10.681,395729 | +0,02% |
| 2024-05-27 | 10.679,312345 | +0,06% |
| 2024-05-24 | 10.673,021292 | +0,02% |
| 2024-05-23 | 10.670,909615 | +0,02% |
| 2024-05-22 | 10.668,863738 | +0,85% |
| 2024-05-21 | 10.578,735112 | +0,08% |
| 2024-05-17 | 10.570,060449 | +0,02% |
| 2024-05-16 | 10.567,826754 | +0,02% |
| 2024-05-15 | 10.565,624361 | +0,02% |
| 2024-05-14 | 10.563,443898 | +0,02% |
| 2024-05-13 | 10.561,304102 | +0,06% |
| 2024-05-10 | 10.554,903600 | +0,02% |
| 2024-05-09 | 10.552,751231 | +0,02% |
| 2024-05-08 | 10.550,767907 | +0,02% |
| 2024-05-07 | 10.548,581172 | +0,02% |
| 2024-05-06 | 10.546,444489 | +0,60% |
| 2024-05-03 | 10.483,263220 | +0,04% |
| 2024-05-02 | 10.479,571172 | +0,04% |
| 2024-04-30 | 10.475,103756 | +0,02% |
| 2024-04-29 | 10.472,870039 | +0,06% |
| 2024-04-26 | 10.466,538230 | +0,02% |
| 2024-04-25 | 10.464,423500 | +0,02% |
| 2024-04-24 | 10.462,330768 | +0,03% |
| 2024-04-23 | 10.459,229774 | +0,02% |
| 2024-04-22 | 10.456,993417 | -0,46% |
| 2024-04-19 | 10.505,121120 | +0,02% |
| 2024-04-18 | 10.502,958378 | +0,01% |
| 2024-04-17 | 10.502,397249 | +0,02% |
| 2024-04-16 | 10.500,163554 | +0,02% |
| 2024-04-15 | 10.497,929833 | +0,06% |
| 2024-04-12 | 10.491,497968 | +0,02% |
| 2024-04-11 | 10.489,411396 | +0,02% |
| 2024-04-10 | 10.487,481420 | +0,02% |
| 2024-04-09 | 10.485,316564 | +0,02% |
| 2024-04-08 | 10.483,082836 | +0,06% |
| 2024-04-05 | 10.476,425450 | +0,02% |
| 2024-04-04 | 10.474,173057 | +0,02% |
| 2024-04-03 | 10.472,149099 | +0,00% |
| 2024-04-02 | 10.471,990479 | +0,11% |
| 2024-03-28 | 10.460,821941 | +0,02% |
| 2024-03-27 | 10.458,560048 | +0,03% |
| 2024-03-26 | 10.455,665794 | +0,02% |
| 2024-03-25 | 10.453,385074 | +0,06% |
| 2024-03-22 | 10.446,652727 | +0,02% |
| 2024-03-21 | 10.444,375188 | +0,02% |
| 2024-03-20 | 10.442,395067 | +0,53% |
| 2024-03-19 | 10.387,510791 | +0,05% |
| 2024-03-18 | 10.382,660960 | +0,09% |
| 2024-03-14 | 10.373,726135 | +0,02% |
| 2024-03-13 | 10.371,492411 | +0,02% |
| 2024-03-12 | 10.369,715813 | +0,02% |
| 2024-03-11 | 10.367,444499 | +0,07% |
| 2024-03-08 | 10.360,687011 | +0,02% |
| 2024-03-07 | 10.358,287332 | +0,02% |
| 2024-03-06 | 10.356,247671 | +0,02% |
| 2024-03-05 | 10.353,976536 | +0,76% |
| 2024-03-04 | 10.276,078990 | +0,06% |
| 2024-03-01 | 10.270,424581 | +0,02% |
| 2024-02-29 | 10.268,190857 | +0,02% |
| 2024-02-28 | 10.265,957165 | +0,05% |
| 2024-02-27 | 10.261,146924 | +0,03% |
| 2024-02-26 | 10.258,343437 | +0,07% |
| 2024-02-23 | 10.250,728135 | +0,03% |
| 2024-02-22 | 10.248,078067 | +0,02% |
| 2024-02-21 | 10.245,938256 | -0,07% |
| 2024-02-20 | 10.253,369581 | +0,05% |
| 2024-02-19 | 10.248,467341 | +0,07% |
| 2024-02-16 | 10.241,766204 | +0,02% |
| 2024-02-15 | 10.239,532488 | +0,02% |
| 2024-02-14 | 10.237,655643 | +0,02% |
| 2024-02-13 | 10.235,224758 | +0,02% |
| 2024-02-12 | 10.232,818818 | +0,07% |
| 2024-02-09 | 10.225,663715 | +0,03% |
| 2024-02-08 | 10.223,029246 | +0,02% |
| 2024-02-07 | 10.220,952088 | +0,02% |
| 2024-02-06 | 10.218,718368 | +0,02% |
| 2024-02-05 | 10.216,478393 | +0,63% |
| 2024-02-02 | 10.152,774301 | +0,05% |
| 2024-02-01 | 10.148,196918 | +0,02% |
| 2024-01-31 | 10.145,963201 | +0,02% |
| 2024-01-30 | 10.143,729466 | +0,03% |
| 2024-01-29 | 10.140,985481 | +0,08% |
| 2024-01-26 | 10.133,316986 | +0,03% |
| 2024-01-25 | 10.130,516644 | +0,02% |
| 2024-01-24 | 10.128,458142 | +0,03% |
| 2024-01-23 | 10.125,895750 | +0,03% |
| 2024-01-22 | 10.122,954532 | +0,08% |
| 2024-01-19 | 10.115,282931 | +7,93% |
| 2024-01-18 | 9.372,183723 | +0,01% |
| 2024-01-17 | 9.371,024323 | +0,02% |
| 2024-01-16 | 9.368,790606 | +0,02% |
| 2024-01-15 | 9.366,556882 | +0,08% |
| 2024-01-12 | 9.359,373674 | +0,03% |
| 2024-01-11 | 9.356,495062 | +0,02% |
| 2024-01-10 | 9.354,524251 | -6,76% |
| 2024-01-09 | 10.032,590965 | +0,04% |
| 2024-01-08 | 10.028,956993 | +0,09% |
| 2024-01-05 | 10.020,112576 | +0,03% |
| 2024-01-04 | 10.016,719008 | -0,04% |
| 2024-01-03 | 10.020,296513 | -0,03% |
| 2024-01-02 | 10.023,196102 | +0,15% |
| 2023-12-29 | 10.008,657031 | +0,04% |
| 2023-12-28 | 10.005,022273 | +0,03% |
| 2023-12-27 | 10.001,681687 | +0,17% |
| 2023-12-22 | 9.984,760236 | +0,03% |
| 2023-12-21 | 9.981,385292 | +0,03% |
| 2023-12-20 | 9.978,082453 | +0,55% |
| 2023-12-19 | 9.923,728350 | +0,06% |
| 2023-12-18 | 9.918,149060 | +0,11% |
| 2023-12-15 | 9.907,242465 | +0,04% |
| 2023-12-14 | 9.903,606898 | +0,03% |
| 2023-12-13 | 9.900,344049 | +0,04% |
| 2023-12-12 | 9.896,846174 | +0,04% |
| 2023-12-11 | 9.893,345337 | +0,10% |
| 2023-12-08 | 9.883,052356 | +0,04% |
| 2023-12-07 | 9.879,535704 | +0,03% |
| 2023-12-06 | 9.876,191354 | +0,04% |
| 2023-12-05 | 9.872,633982 | +0,67% |
| 2023-12-04 | 9.807,289686 | +0,10% |
| 2023-12-01 | 9.797,566735 | +0,04% |
| 2023-11-30 | 9.793,931182 | +0,04% |
| 2023-11-29 | 9.790,295651 | +0,03% |
| 2023-11-28 | 9.786,923050 | +0,04% |
| 2023-11-27 | 9.783,472203 | +0,11% |
| 2023-11-24 | 9.773,144745 | +0,04% |
| 2023-11-23 | 9.769,715881 | +0,03% |
| 2023-11-22 | 9.766,440327 | +0,04% |
| 2023-11-21 | 9.762,479295 | +0,42% |
| 2023-11-20 | 9.721,984941 | +0,17% |
| 2023-11-17 | 9.705,501846 | +0,04% |
| 2023-11-16 | 9.701,866307 | +0,04% |
| 2023-11-15 | 9.698,230772 | +0,04% |
| 2023-11-14 | 9.694,548280 | +0,04% |
| 2023-11-13 | 9.691,041164 | +0,11% |
| 2023-11-10 | 9.680,466453 | +0,04% |
| 2023-11-09 | 9.676,718192 | +0,03% |
| 2023-11-08 | 9.673,630512 | +0,04% |
| 2023-11-07 | 9.670,151457 | +0,04% |
| 2023-11-06 | 9.666,669400 | -0,27% |
| 2023-11-03 | 9.692,978504 | -0,02% |
| 2023-11-02 | 9.694,881921 | +0,08% |
| 2023-10-31 | 9.687,610848 | +0,04% |
| 2023-10-30 | 9.683,975291 | +0,11% |
| 2023-10-27 | 9.673,594550 | +0,04% |
| 2023-10-26 | 9.670,012347 | +0,03% |
| 2023-10-25 | 9.666,736819 | +0,06% |
| 2023-10-24 | 9.660,674950 | +0,15% |
| 2023-10-20 | 9.646,204829 | +0,04% |
| 2023-10-19 | 9.642,484776 | +0,12% |
| 2023-10-18 | 9.630,573544 | +0,04% |
| 2023-10-17 | 9.626,943247 | +0,04% |
| 2023-10-16 | 9.623,307708 | +0,11% |
| 2023-10-13 | 9.612,401103 | +0,04% |
| 2023-10-12 | 9.608,818807 | +0,04% |
| 2023-10-11 | 9.605,424241 | +0,04% |
| 2023-10-10 | 9.601,888898 | +0,04% |
| 2023-10-09 | 9.598,353588 | +0,11% |
| 2023-10-06 | 9.587,850840 | +0,04% |
| 2023-10-05 | 9.584,331158 | +0,03% |
| 2023-10-04 | 9.581,027407 | -0,97% |
| 2023-10-03 | 9.675,064717 | -0,01% |
| 2023-10-02 | 9.675,726561 | +0,11% |
| 2023-09-29 | 9.664,819959 | +0,04% |
| 2023-09-28 | 9.661,184417 | +0,03% |
| 2023-09-27 | 9.657,877667 | +0,06% |
| 2023-09-26 | 9.652,482722 | +0,04% |
| 2023-09-25 | 9.648,427629 | +0,09% |
| 2023-09-22 | 9.640,044710 | +0,04% |
| 2023-09-21 | 9.636,409178 | +0,04% |
| 2023-09-20 | 9.632,548538 | +1,55% |
| 2023-09-19 | 9.485,368350 | +0,03% |
| 2023-09-18 | 9.482,265256 | +0,12% |
| 2023-09-15 | 9.471,358633 | +0,04% |
| 2023-09-14 | 9.467,723094 | +0,04% |
| 2023-09-13 | 9.463,830246 | +0,04% |
| 2023-09-12 | 9.459,976150 | +0,04% |
| 2023-09-11 | 9.456,187225 | +0,11% |
| 2023-09-08 | 9.445,464418 | +0,04% |
| 2023-09-07 | 9.441,562778 | +0,04% |
| 2023-09-06 | 9.437,835523 | +0,04% |
| 2023-09-05 | 9.434,107878 | +0,89% |
| 2023-09-04 | 9.350,714453 | +0,11% |
| 2023-09-01 | 9.340,606919 | +0,04% |
| 2023-08-31 | 9.336,971387 | +0,04% |
| 2023-08-30 | 9.333,335852 | +0,09% |
| 2023-08-29 | 9.325,364780 | +0,04% |
| 2023-08-28 | 9.321,563891 | +0,12% |
| 2023-08-25 | 9.310,785056 | +0,04% |
| 2023-08-24 | 9.306,864164 | +0,04% |
| 2023-08-23 | 9.302,944177 | +0,04% |
| 2023-08-22 | 9.299,134666 | +0,04% |
| 2023-08-21 | 9.295,375864 | -1,11% |
| 2023-08-18 | 9.400,070045 | +0,05% |
| 2023-08-17 | 9.395,609001 | +0,04% |
| 2023-08-16 | 9.391,973466 | +0,04% |
| 2023-08-15 | 9.388,337931 | +0,04% |
| 2023-08-14 | 9.384,459970 | +0,11% |
| 2023-08-11 | 9.373,795801 | +0,04% |
| 2023-08-10 | 9.369,918989 | +0,04% |
| 2023-08-09 | 9.366,250970 | +0,04% |
| 2023-08-08 | 9.362,489624 | +0,04% |
| 2023-08-07 | 9.358,812206 | +0,11% |
| 2023-08-04 | 9.348,216436 | +0,04% |
| 2023-08-03 | 9.344,628734 | +0,93% |
| 2023-08-02 | 9.258,354100 | +0,05% |
| 2023-08-01 | 9.253,672334 | +0,04% |
| 2023-07-31 | 9.250,036799 | +0,12% |
| 2023-07-28 | 9.239,130204 | +0,05% |
| 2023-07-27 | 9.234,805751 | +0,04% |
| 2023-07-26 | 9.230,803934 | +0,07% |
| 2023-07-25 | 9.224,058871 | +0,06% |
| 2023-07-24 | 9.218,974575 | +0,13% |
| 2023-07-21 | 9.207,200925 | +0,05% |
| 2023-07-20 | 9.203,051769 | +0,04% |
| 2023-07-19 | 9.199,139500 | +7,76% |
| 2023-07-18 | 8.536,537371 | +0,04% |
| 2023-07-17 | 8.532,825694 | +0,13% |
| 2023-07-14 | 8.521,907786 | +0,04% |
| 2023-07-13 | 8.518,443827 | +0,04% |
| 2023-07-12 | 8.514,837333 | +0,07% |
| 2023-07-11 | 8.508,565880 | +0,02% |
| 2023-07-10 | 8.506,695419 | -7,76% |
| 2023-07-07 | 9.222,813383 | +0,04% |
| 2023-07-06 | 9.218,734229 | +0,06% |
| 2023-07-05 | 9.212,794463 | +0,61% |
| 2023-07-04 | 9.156,978153 | +0,06% |
| 2023-07-03 | 9.151,626640 | +0,13% |
| 2023-06-30 | 9.139,772913 | +0,04% |
| 2023-06-29 | 9.135,821673 | +0,04% |
| 2023-06-28 | 9.131,760516 | +0,04% |
| 2023-06-27 | 9.127,697630 | +0,04% |
| 2023-06-26 | 9.123,639943 | +0,13% |
| 2023-06-23 | 9.111,465190 | +0,04% |
| 2023-06-22 | 9.107,396663 | +0,04% |
| 2023-06-21 | 9.103,316900 | +0,59% |
| 2023-06-20 | 9.049,737198 | +0,08% |
| 2023-06-19 | 9.042,122340 | +0,13% |
| 2023-06-16 | 9.030,268616 | +0,04% |
| 2023-06-15 | 9.026,317351 | +0,05% |
| 2023-06-14 | 9.022,164502 | +0,05% |
| 2023-06-13 | 9.017,987685 | +0,05% |
| 2023-06-12 | 9.013,815404 | +0,14% |
| 2023-06-09 | 9.001,613696 | +0,05% |
| 2023-06-08 | 8.997,424209 | +0,04% |
| 2023-06-07 | 8.993,472972 | +0,05% |
| 2023-06-06 | 8.989,422291 | +0,05% |
| 2023-06-05 | 8.985,349101 | -1,24% |
| 2023-06-02 | 9.098,604150 | +0,06% |
| 2023-06-01 | 9.093,129317 | +0,03% |
| 2023-05-31 | 9.090,332854 | +0,04% |
| 2023-05-30 | 9.086,381625 | +0,18% |
| 2023-05-26 | 9.070,245975 | +0,04% |
| 2023-05-25 | 9.066,263417 | +0,04% |
| 2023-05-24 | 9.062,301590 | +0,06% |
| 2023-05-23 | 9.057,161693 | +0,05% |
| 2023-05-22 | 9.053,047805 | -0,99% |
| 2023-05-19 | 9.143,829512 | +0,05% |
| 2023-05-18 | 9.139,424585 | +0,04% |
| 2023-05-17 | 9.135,473341 | +0,04% |
| 2023-05-16 | 9.131,522108 | +0,04% |
| 2023-05-15 | 9.127,570875 | +0,13% |
| 2023-05-12 | 9.115,628150 | +0,04% |
| 2023-05-11 | 9.111,656004 | +0,05% |
| 2023-05-10 | 9.107,280659 | +0,04% |
| 2023-05-09 | 9.103,642154 | +0,04% |
| 2023-05-08 | 9.099,655117 | +0,13% |
| 2023-05-05 | 9.087,712274 | +0,04% |
| 2023-05-04 | 9.083,678835 | +1,32% |
| 2023-05-03 | 8.965,221649 | – |