Aktuális árfolyam
11.207,6530
2022-09-16
Eszközérték
2.291 M
Forint
Hozam (5 év)
+3,55%
Évesített hozam (CAGR)
+2,45%
Maximum ár
11.374,6460
Minimum ár
10.633,5113
Volatilitás
5,39%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-09-16 | 11.207,653000 | -0,57% |
| 2022-09-15 | 11.271,445700 | +0,03% |
| 2022-09-14 | 11.268,169700 | +0,03% |
| 2022-09-13 | 11.265,204400 | +0,03% |
| 2022-09-12 | 11.261,719900 | +0,07% |
| 2022-09-09 | 11.254,315900 | +0,12% |
| 2022-09-08 | 11.240,979500 | +0,13% |
| 2022-09-07 | 11.226,253600 | +0,05% |
| 2022-09-06 | 11.220,725300 | -0,16% |
| 2022-09-05 | 11.239,116300 | +0,27% |
| 2022-09-02 | 11.208,346700 | -0,10% |
| 2022-09-01 | 11.220,080100 | +0,01% |
| 2022-08-31 | 11.218,614900 | -0,08% |
| 2022-08-30 | 11.227,838300 | -0,20% |
| 2022-08-29 | 11.250,157500 | -0,47% |
| 2022-08-26 | 11.303,020000 | +0,07% |
| 2022-08-25 | 11.295,567600 | +0,11% |
| 2022-08-24 | 11.283,495300 | -0,17% |
| 2022-08-23 | 11.302,968100 | -0,43% |
| 2022-08-22 | 11.352,294400 | -0,14% |
| 2022-08-19 | 11.367,757100 | -0,03% |
| 2022-08-18 | 11.370,915000 | -0,03% |
| 2022-08-17 | 11.374,646000 | +0,17% |
| 2022-08-16 | 11.355,015400 | +0,31% |
| 2022-08-15 | 11.320,245600 | +0,49% |
| 2022-08-12 | 11.265,506500 | -0,12% |
| 2022-08-11 | 11.279,356000 | +0,21% |
| 2022-08-10 | 11.255,679300 | -0,15% |
| 2022-08-09 | 11.272,572200 | +0,15% |
| 2022-08-08 | 11.256,117300 | -0,08% |
| 2022-08-05 | 11.265,188100 | +0,11% |
| 2022-08-04 | 11.252,386000 | -0,28% |
| 2022-08-03 | 11.284,334900 | -0,40% |
| 2022-08-02 | 11.329,551900 | +0,09% |
| 2022-08-01 | 11.319,297400 | +0,48% |
| 2022-07-29 | 11.264,737200 | +0,35% |
| 2022-07-28 | 11.225,399800 | +0,05% |
| 2022-07-27 | 11.219,851600 | +0,11% |
| 2022-07-26 | 11.207,480400 | -0,07% |
| 2022-07-25 | 11.214,878800 | +0,19% |
| 2022-07-22 | 11.193,979800 | -0,03% |
| 2022-07-21 | 11.196,932100 | -0,08% |
| 2022-07-20 | 11.205,836900 | +0,69% |
| 2022-07-19 | 11.129,064800 | -0,01% |
| 2022-07-18 | 11.130,598500 | +0,58% |
| 2022-07-15 | 11.066,709200 | -0,07% |
| 2022-07-14 | 11.074,578100 | -0,23% |
| 2022-07-13 | 11.100,481900 | -0,05% |
| 2022-07-12 | 11.105,662900 | -0,13% |
| 2022-07-11 | 11.120,015000 | -0,01% |
| 2022-07-08 | 11.120,772500 | +0,40% |
| 2022-07-07 | 11.076,921200 | -0,32% |
| 2022-07-06 | 11.112,812900 | -0,21% |
| 2022-07-05 | 11.136,216500 | +0,13% |
| 2022-07-04 | 11.121,535000 | +0,10% |
| 2022-07-01 | 11.110,314700 | -0,09% |
| 2022-06-30 | 11.120,122800 | -0,03% |
| 2022-06-29 | 11.123,568600 | -0,18% |
| 2022-06-28 | 11.143,416900 | +0,14% |
| 2022-06-27 | 11.127,522300 | +0,54% |
| 2022-06-24 | 11.067,321200 | -0,07% |
| 2022-06-23 | 11.075,255400 | +0,12% |
| 2022-06-22 | 11.061,557000 | +0,73% |
| 2022-06-21 | 10.980,962700 | -0,03% |
| 2022-06-20 | 10.984,317200 | +0,05% |
| 2022-06-17 | 10.978,588800 | -0,42% |
| 2022-06-16 | 11.024,374100 | +0,42% |
| 2022-06-15 | 10.978,136700 | -0,33% |
| 2022-06-14 | 11.014,448500 | -0,61% |
| 2022-06-13 | 11.081,616300 | -0,55% |
| 2022-06-10 | 11.142,795500 | -0,34% |
| 2022-06-09 | 11.180,435000 | +0,04% |
| 2022-06-08 | 11.175,554500 | +0,03% |
| 2022-06-07 | 11.172,306700 | -0,28% |
| 2022-06-03 | 11.203,617600 | +0,39% |
| 2022-06-02 | 11.160,521100 | +0,12% |
| 2022-06-01 | 11.147,613800 | -0,28% |
| 2022-05-31 | 11.179,003800 | +0,33% |
| 2022-05-30 | 11.142,082800 | +0,56% |
| 2022-05-27 | 11.079,598800 | +0,38% |
| 2022-05-26 | 11.037,163300 | -0,07% |
| 2022-05-25 | 11.044,792200 | +0,12% |
| 2022-05-24 | 11.031,170400 | +0,60% |
| 2022-05-23 | 10.965,096200 | +0,32% |
| 2022-05-20 | 10.929,600300 | -0,49% |
| 2022-05-19 | 10.983,858100 | -0,90% |
| 2022-05-18 | 11.083,916700 | -0,03% |
| 2022-05-17 | 11.086,938400 | -0,10% |
| 2022-05-16 | 11.098,112600 | +0,70% |
| 2022-05-13 | 11.020,774600 | -0,29% |
| 2022-05-12 | 11.052,865700 | +0,69% |
| 2022-05-11 | 10.977,090100 | +0,21% |
| 2022-05-10 | 10.953,831900 | -0,55% |
| 2022-05-09 | 11.014,823800 | +0,14% |
| 2022-05-06 | 10.999,096300 | -0,33% |
| 2022-05-05 | 11.035,159600 | +0,37% |
| 2022-05-04 | 10.995,020900 | +0,04% |
| 2022-05-03 | 10.990,524900 | -0,32% |
| 2022-05-02 | 11.025,313400 | -0,18% |
| 2022-04-29 | 11.045,738400 | +0,72% |
| 2022-04-28 | 10.966,520700 | 0,00% |
| 2022-04-27 | 10.966,588300 | -0,40% |
| 2022-04-26 | 11.010,683400 | -0,23% |
| 2022-04-25 | 11.036,003100 | -0,59% |
| 2022-04-22 | 11.101,556000 | +0,30% |
| 2022-04-21 | 11.068,586100 | +0,40% |
| 2022-04-20 | 11.024,345700 | +0,33% |
| 2022-04-19 | 10.988,543600 | +0,06% |
| 2022-04-14 | 10.981,778300 | +0,20% |
| 2022-04-13 | 10.959,612600 | -0,13% |
| 2022-04-12 | 10.973,469000 | -0,12% |
| 2022-04-11 | 10.986,745200 | +0,14% |
| 2022-04-08 | 10.971,319400 | +0,02% |
| 2022-04-07 | 10.968,885000 | -0,37% |
| 2022-04-06 | 11.010,126400 | -0,30% |
| 2022-04-05 | 11.043,689900 | +0,04% |
| 2022-04-04 | 11.039,647300 | +0,26% |
| 2022-04-01 | 11.010,889400 | -0,28% |
| 2022-03-31 | 11.041,964700 | -0,21% |
| 2022-03-30 | 11.064,905100 | +0,84% |
| 2022-03-29 | 10.972,504000 | +0,27% |
| 2022-03-28 | 10.943,338000 | -0,05% |
| 2022-03-25 | 10.948,641000 | +0,09% |
| 2022-03-24 | 10.938,491100 | -0,16% |
| 2022-03-23 | 10.955,722600 | +0,53% |
| 2022-03-22 | 10.898,363100 | -0,05% |
| 2022-03-21 | 10.904,320400 | -0,06% |
| 2022-03-18 | 10.910,342100 | +0,23% |
| 2022-03-17 | 10.884,808400 | +0,79% |
| 2022-03-16 | 10.799,710200 | +0,97% |
| 2022-03-11 | 10.695,936600 | -0,37% |
| 2022-03-10 | 10.735,630800 | +0,96% |
| 2022-03-09 | 10.633,511300 | -1,64% |
| 2022-03-08 | 10.810,836900 | 0,00% |
| 2022-03-07 | 10.811,245900 | -0,88% |
| 2022-03-04 | 10.907,455300 | -0,37% |
| 2022-03-03 | 10.947,816500 | -0,41% |
| 2022-03-02 | 10.992,711700 | -0,67% |
| 2022-03-01 | 11.067,313800 | -0,35% |
| 2022-02-28 | 11.106,156700 | +0,96% |
| 2022-02-25 | 11.000,635200 | -0,69% |
| 2022-02-24 | 11.077,196600 | -0,33% |
| 2022-02-23 | 11.113,435700 | -0,14% |
| 2022-02-22 | 11.128,845000 | -0,42% |
| 2022-02-21 | 11.175,560900 | +0,06% |
| 2022-02-18 | 11.169,065700 | +0,13% |
| 2022-02-17 | 11.155,109600 | -0,04% |
| 2022-02-16 | 11.159,893300 | +0,30% |
| 2022-02-15 | 11.126,478600 | -0,41% |
| 2022-02-14 | 11.172,260400 | -0,04% |
| 2022-02-11 | 11.176,204100 | -0,10% |
| 2022-02-10 | 11.187,171300 | +0,18% |
| 2022-02-09 | 11.166,544500 | +0,14% |
| 2022-02-08 | 11.150,583400 | +0,12% |
| 2022-02-07 | 11.136,679600 | -0,29% |
| 2022-02-04 | 11.168,892300 | -0,15% |
| 2022-02-03 | 11.185,969400 | +0,38% |
| 2022-02-02 | 11.144,151700 | 0,00% |
| 2022-02-01 | 11.144,446900 | +0,30% |
| 2022-01-31 | 11.111,611200 | +0,40% |
| 2022-01-28 | 11.067,187300 | -0,17% |
| 2022-01-27 | 11.086,020600 | -0,02% |
| 2022-01-26 | 11.087,807400 | -0,11% |
| 2022-01-25 | 11.099,702700 | -0,44% |
| 2022-01-24 | 11.148,497700 | -0,31% |
| 2022-01-21 | 11.183,266900 | -0,06% |
| 2022-01-20 | 11.189,778300 | -0,18% |
| 2022-01-19 | 11.209,422600 | -0,17% |
| 2022-01-18 | 11.228,302900 | +0,13% |
| 2022-01-17 | 11.213,465800 | -0,14% |
| 2022-01-14 | 11.229,225200 | +0,06% |
| 2022-01-13 | 11.222,446500 | +0,08% |
| 2022-01-12 | 11.213,853500 | -0,02% |
| 2022-01-11 | 11.216,234300 | -0,08% |
| 2022-01-10 | 11.225,633800 | -0,05% |
| 2022-01-07 | 11.231,121100 | -0,09% |
| 2022-01-06 | 11.241,001800 | +0,32% |
| 2022-01-05 | 11.205,543500 | +0,42% |
| 2022-01-04 | 11.159,190500 | +0,21% |
| 2022-01-03 | 11.135,896900 | +0,01% |
| 2021-12-30 | 11.135,069200 | -0,09% |
| 2021-12-29 | 11.145,200200 | +0,05% |
| 2021-12-28 | 11.139,213300 | +0,10% |
| 2021-12-27 | 11.128,443700 | +0,32% |
| 2021-12-23 | 11.092,941800 | +0,10% |
| 2021-12-22 | 11.081,917900 | +0,31% |
| 2021-12-21 | 11.047,636600 | -0,29% |
| 2021-12-20 | 11.079,993200 | -0,42% |
| 2021-12-17 | 11.127,187700 | +0,22% |
| 2021-12-16 | 11.102,751500 | +0,16% |
| 2021-12-15 | 11.084,639900 | -0,22% |
| 2021-12-14 | 11.109,018100 | +0,14% |
| 2021-12-13 | 11.093,402400 | +0,19% |
| 2021-12-10 | 11.072,187600 | -0,12% |
| 2021-12-09 | 11.085,205100 | -0,10% |
| 2021-12-08 | 11.096,309600 | +0,50% |
| 2021-12-07 | 11.041,479700 | +0,33% |
| 2021-12-06 | 11.005,706800 | +0,15% |
| 2021-12-03 | 10.989,127800 | +0,03% |
| 2021-12-02 | 10.986,283900 | +0,30% |
| 2021-12-01 | 10.953,249700 | -0,43% |
| 2021-11-30 | 11.000,308700 | -0,01% |
| 2021-11-29 | 11.001,834000 | -0,87% |
| 2021-11-26 | 11.098,807000 | +0,05% |
| 2021-11-25 | 11.092,875700 | -0,16% |
| 2021-11-24 | 11.110,392300 | +0,02% |
| 2021-11-23 | 11.108,181900 | -0,09% |
| 2021-11-22 | 11.118,093800 | -0,11% |
| 2021-11-19 | 11.130,156300 | -0,09% |
| 2021-11-18 | 11.140,141700 | -0,18% |
| 2021-11-17 | 11.159,931300 | -0,17% |
| 2021-11-16 | 11.179,151800 | +0,15% |
| 2021-11-15 | 11.162,417100 | +0,15% |
| 2021-11-12 | 11.145,583000 | -0,07% |
| 2021-11-11 | 11.152,947200 | +0,06% |
| 2021-11-10 | 11.146,036400 | -0,16% |
| 2021-11-09 | 11.164,190200 | -0,15% |
| 2021-11-08 | 11.180,576700 | +0,13% |
| 2021-11-05 | 11.166,272500 | +0,13% |
| 2021-11-04 | 11.151,986400 | +0,23% |
| 2021-11-03 | 11.126,782700 | +0,04% |
| 2021-11-02 | 11.122,592000 | +0,21% |
| 2021-10-29 | 11.098,880300 | +0,07% |
| 2021-10-28 | 11.091,197200 | +0,32% |
| 2021-10-27 | 11.056,290100 | +0,11% |
| 2021-10-26 | 11.043,863200 | +0,12% |
| 2021-10-25 | 11.030,262400 | +0,15% |
| 2021-10-22 | 11.013,497300 | +0,01% |
| 2021-10-21 | 11.012,710000 | -0,12% |
| 2021-10-20 | 11.026,437000 | -0,05% |
| 2021-10-19 | 11.032,419400 | -0,13% |
| 2021-10-18 | 11.046,595200 | +0,08% |
| 2021-10-15 | 11.037,681400 | +0,30% |
| 2021-10-14 | 11.004,502000 | +0,07% |
| 2021-10-13 | 10.996,592000 | -0,09% |
| 2021-10-12 | 11.005,993100 | +0,20% |
| 2021-10-11 | 10.983,993300 | +0,16% |
| 2021-10-08 | 10.966,069300 | +0,20% |
| 2021-10-07 | 10.943,697300 | -0,16% |
| 2021-10-06 | 10.960,856500 | -0,01% |
| 2021-10-05 | 10.962,075900 | +0,01% |
| 2021-10-04 | 10.960,879500 | +0,05% |
| 2021-10-01 | 10.955,422200 | -0,41% |
| 2021-09-30 | 11.000,930900 | +0,06% |
| 2021-09-29 | 10.994,047800 | -0,32% |
| 2021-09-28 | 11.029,001100 | -0,03% |
| 2021-09-27 | 11.032,243500 | +0,07% |
| 2021-09-24 | 11.024,364200 | +0,03% |
| 2021-09-23 | 11.021,011700 | +0,22% |
| 2021-09-22 | 10.996,668800 | +0,20% |
| 2021-09-21 | 10.974,381900 | -0,32% |
| 2021-09-20 | 11.009,696700 | -0,27% |
| 2021-09-17 | 11.039,274300 | -0,19% |
| 2021-09-16 | 11.060,206800 | -0,05% |
| 2021-09-15 | 11.065,235500 | +0,05% |
| 2021-09-14 | 11.059,394800 | +0,21% |
| 2021-09-13 | 11.036,536300 | +0,01% |
| 2021-09-10 | 11.035,084400 | -0,10% |
| 2021-09-09 | 11.045,588600 | 0,00% |
| 2021-09-08 | 11.045,955500 | -0,10% |
| 2021-09-07 | 11.057,484500 | +0,10% |
| 2021-09-06 | 11.046,130500 | +0,12% |
| 2021-09-03 | 11.032,732700 | +0,12% |
| 2021-09-02 | 11.020,008400 | +0,07% |
| 2021-09-01 | 11.012,041200 | +0,18% |
| 2021-08-31 | 10.992,098400 | +0,29% |
| 2021-08-30 | 10.960,186500 | +0,26% |
| 2021-08-27 | 10.932,093800 | -0,11% |
| 2021-08-26 | 10.943,672000 | +0,29% |
| 2021-08-25 | 10.912,548300 | -0,02% |
| 2021-08-24 | 10.914,633000 | +0,47% |
| 2021-08-23 | 10.863,793500 | -0,61% |
| 2021-08-19 | 10.930,553900 | -1,03% |
| 2021-08-18 | 11.044,838200 | -0,32% |
| 2021-08-17 | 11.079,813000 | -0,36% |
| 2021-08-16 | 11.119,541100 | +0,20% |
| 2021-08-13 | 11.097,509900 | +0,29% |
| 2021-08-12 | 11.065,540800 | +0,29% |
| 2021-08-11 | 11.033,183600 | +0,05% |
| 2021-08-10 | 11.027,365300 | -0,08% |
| 2021-08-09 | 11.036,248300 | +0,17% |
| 2021-08-06 | 11.017,454700 | +0,10% |
| 2021-08-05 | 11.006,177900 | -0,16% |
| 2021-08-04 | 11.023,741600 | -0,91% |
| 2021-08-03 | 11.124,922300 | +0,57% |
| 2021-08-02 | 11.061,985200 | -0,33% |
| 2021-07-30 | 11.098,298000 | +0,38% |
| 2021-07-29 | 11.055,748500 | -0,49% |
| 2021-07-28 | 11.109,804400 | -0,13% |
| 2021-07-27 | 11.123,742000 | +0,04% |
| 2021-07-26 | 11.119,678000 | +0,77% |
| 2021-07-23 | 11.034,500800 | +0,06% |
| 2021-07-22 | 11.027,670500 | +0,69% |
| 2021-07-21 | 10.951,953100 | +0,54% |
| 2021-07-20 | 10.893,032500 | -1,07% |
| 2021-07-19 | 11.010,422200 | -0,33% |
| 2021-07-16 | 11.046,626300 | -0,32% |
| 2021-07-15 | 11.082,413700 | +0,23% |
| 2021-07-14 | 11.056,500700 | +0,09% |
| 2021-07-13 | 11.046,120200 | +0,41% |
| 2021-07-12 | 11.001,339600 | +0,88% |
| 2021-07-09 | 10.904,941800 | -0,74% |
| 2021-07-08 | 10.986,106800 | +0,15% |
| 2021-07-07 | 10.969,724100 | -0,60% |
| 2021-07-06 | 11.036,460500 | -0,15% |
| 2021-07-05 | 11.052,773300 | +0,04% |
| 2021-07-02 | 11.048,739200 | +0,13% |
| 2021-07-01 | 11.034,533400 | -0,39% |
| 2021-06-30 | 11.078,018300 | -0,09% |
| 2021-06-29 | 11.087,870500 | -0,32% |
| 2021-06-28 | 11.122,919700 | -0,04% |
| 2021-06-25 | 11.127,096100 | +0,38% |
| 2021-06-24 | 11.085,226400 | -0,38% |
| 2021-06-23 | 11.127,115300 | +0,32% |
| 2021-06-22 | 11.091,855400 | +0,29% |
| 2021-06-21 | 11.059,346600 | -0,89% |
| 2021-06-18 | 11.158,491000 | +0,01% |
| 2021-06-17 | 11.157,548600 | -0,28% |
| 2021-06-16 | 11.189,436100 | +0,04% |
| 2021-06-15 | 11.184,730900 | +0,01% |
| 2021-06-14 | 11.183,937600 | +0,39% |
| 2021-06-11 | 11.140,658900 | +0,07% |
| 2021-06-10 | 11.132,873900 | -0,27% |
| 2021-06-09 | 11.163,164400 | -0,01% |
| 2021-06-08 | 11.164,770900 | +0,07% |
| 2021-06-07 | 11.156,504600 | +0,29% |
| 2021-06-04 | 11.123,799600 | +0,40% |
| 2021-06-03 | 11.079,539400 | +0,38% |
| 2021-06-02 | 11.038,115900 | +0,48% |
| 2021-06-01 | 10.985,168800 | -0,33% |
| 2021-05-31 | 11.022,050300 | +0,26% |
| 2021-05-28 | 10.993,818900 | +0,40% |
| 2021-05-27 | 10.949,993000 | +0,12% |
| 2021-05-26 | 10.937,322100 | +0,14% |
| 2021-05-25 | 10.922,468500 | +0,10% |
| 2021-05-21 | 10.911,871400 | +0,86% |
| 2021-05-20 | 10.818,661900 | -0,46% |
| 2021-05-19 | 10.869,123500 | +0,01% |
| 2021-05-18 | 10.867,892900 | +0,24% |
| 2021-05-17 | 10.841,832200 | +0,43% |
| 2021-05-14 | 10.795,605700 | +0,08% |
| 2021-05-13 | 10.786,545800 | -0,34% |
| 2021-05-12 | 10.823,034100 | -0,66% |
| 2021-05-11 | 10.894,623600 | +0,49% |
| 2021-05-10 | 10.841,817700 | 0,00% |
| 2021-05-07 | 10.841,899900 | +0,59% |
| 2021-05-06 | 10.777,830100 | +0,34% |
| 2021-05-05 | 10.741,300400 | -0,59% |
| 2021-05-04 | 10.805,584500 | +0,32% |
| 2021-05-03 | 10.770,915500 | -0,42% |
| 2021-04-30 | 10.815,878200 | +0,11% |
| 2021-04-29 | 10.803,756400 | -0,11% |
| 2021-04-28 | 10.815,684500 | -0,15% |
| 2021-04-27 | 10.831,466800 | -0,27% |
| 2021-04-26 | 10.860,447800 | -0,09% |
| 2021-04-23 | 10.870,583900 | +0,44% |
| 2021-04-22 | 10.823,334400 | -0,14% |
| 2021-04-21 | 10.838,883500 | -0,25% |
| 2021-04-20 | 10.866,472100 | +0,09% |
| 2021-04-19 | 10.856,985400 | +0,08% |
| 2021-04-16 | 10.847,963700 | +0,28% |
| 2021-04-15 | 10.817,317000 | -0,19% |
| 2021-04-14 | 10.837,611900 | +0,15% |
| 2021-04-13 | 10.821,401700 | +0,05% |
| 2021-04-12 | 10.816,474800 | -0,08% |
| 2021-04-09 | 10.825,376200 | +0,02% |
| 2021-04-08 | 10.823,174100 | – |