Aktuális árfolyam
11.000,0000
2021-05-21
Eszközérték
2.447 M
Forint
Hozam (1 év)
+10,05%
Évesített hozam (CAGR)
+8,97%
Maximum ár
11.055,3564
Minimum ár
9.622,4937
Volatilitás
10,59%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2021-05-21 | 11.000,000000 | -0,04% |
| 2021-05-20 | 11.004,493305 | -0,04% |
| 2021-05-19 | 11.008,986606 | -0,04% |
| 2021-05-18 | 11.013,479911 | -0,04% |
| 2021-05-17 | 11.017,973217 | -0,33% |
| 2021-05-14 | 11.054,995454 | 0,00% |
| 2021-05-13 | 11.055,356403 | +0,55% |
| 2021-05-12 | 10.995,193194 | +0,01% |
| 2021-05-11 | 10.994,374716 | 0,00% |
| 2021-05-10 | 10.994,570949 | 0,00% |
| 2021-05-07 | 10.995,110650 | 0,00% |
| 2021-05-06 | 10.995,281866 | 0,00% |
| 2021-05-05 | 10.995,454018 | 0,00% |
| 2021-05-04 | 10.995,622874 | +0,00% |
| 2021-05-03 | 10.995,469098 | -0,01% |
| 2021-04-30 | 10.996,046656 | 0,00% |
| 2021-04-29 | 10.996,239131 | 0,00% |
| 2021-04-28 | 10.996,404691 | 0,00% |
| 2021-04-27 | 10.996,570189 | 0,00% |
| 2021-04-26 | 10.996,734356 | 0,00% |
| 2021-04-23 | 10.997,223830 | 0,00% |
| 2021-04-22 | 10.997,385088 | 0,00% |
| 2021-04-21 | 10.997,546346 | +0,02% |
| 2021-04-20 | 10.995,706228 | +0,05% |
| 2021-04-19 | 10.990,587351 | -0,01% |
| 2021-04-16 | 10.991,164891 | 0,00% |
| 2021-04-15 | 10.991,357397 | 0,00% |
| 2021-04-14 | 10.991,513479 | 0,00% |
| 2021-04-13 | 10.991,669481 | 0,00% |
| 2021-04-12 | 10.991,823707 | 0,00% |
| 2021-04-09 | 10.992,283800 | 0,00% |
| 2021-04-08 | 10.992,742799 | 0,00% |
| 2021-04-07 | 10.992,854398 | +0,05% |
| 2021-04-06 | 10.987,018457 | -0,11% |
| 2021-04-01 | 10.998,619691 | 0,00% |
| 2021-03-31 | 10.998,957858 | 0,00% |
| 2021-03-30 | 10.999,150382 | 0,00% |
| 2021-03-29 | 10.999,313092 | 0,00% |
| 2021-03-26 | 10.999,799666 | 0,00% |
| 2021-03-25 | 10.999,958195 | 0,00% |
| 2021-03-24 | 11.000,169122 | 0,00% |
| 2021-03-23 | 11.000,332726 | 0,00% |
| 2021-03-22 | 11.000,495481 | 0,00% |
| 2021-03-19 | 11.000,983508 | +0,32% |
| 2021-03-18 | 10.966,216290 | -0,01% |
| 2021-03-17 | 10.967,611571 | 0,00% |
| 2021-03-16 | 10.967,804064 | -0,01% |
| 2021-03-12 | 10.968,499393 | 0,00% |
| 2021-03-11 | 10.968,667292 | 0,00% |
| 2021-03-10 | 10.968,834705 | 0,00% |
| 2021-03-09 | 10.968,977011 | 0,00% |
| 2021-03-08 | 10.969,169508 | -0,01% |
| 2021-03-05 | 10.969,797252 | 0,00% |
| 2021-03-04 | 10.970,103775 | 0,00% |
| 2021-03-03 | 10.970,277874 | +0,09% |
| 2021-03-02 | 10.960,452881 | -0,01% |
| 2021-03-01 | 10.961,490783 | 0,00% |
| 2021-02-26 | 10.961,776988 | 0,00% |
| 2021-02-25 | 10.961,969480 | 0,00% |
| 2021-02-24 | 10.962,323352 | 0,00% |
| 2021-02-23 | 10.962,503637 | 0,00% |
| 2021-02-22 | 10.962,686193 | 0,00% |
| 2021-02-19 | 10.962,997613 | +1,23% |
| 2021-02-18 | 10.830,172611 | +0,02% |
| 2021-02-17 | 10.827,958896 | 0,00% |
| 2021-02-16 | 10.828,151425 | 0,00% |
| 2021-02-15 | 10.828,343908 | -0,01% |
| 2021-02-12 | 10.829,150089 | 0,00% |
| 2021-02-11 | 10.829,341130 | 0,00% |
| 2021-02-10 | 10.829,528510 | 0,00% |
| 2021-02-09 | 10.829,717689 | 0,00% |
| 2021-02-08 | 10.829,908720 | -0,01% |
| 2021-02-05 | 10.830,476314 | 0,00% |
| 2021-02-04 | 10.830,663209 | 0,00% |
| 2021-02-03 | 10.830,852882 | -0,75% |
| 2021-02-02 | 10.913,042470 | -0,04% |
| 2021-02-01 | 10.917,734090 | -0,01% |
| 2021-01-29 | 10.918,457269 | 0,00% |
| 2021-01-28 | 10.918,649811 | 0,00% |
| 2021-01-27 | 10.918,836233 | 0,00% |
| 2021-01-26 | 10.919,027224 | 0,00% |
| 2021-01-25 | 10.919,214609 | -0,01% |
| 2021-01-22 | 10.919,778903 | 0,00% |
| 2021-01-21 | 10.919,968500 | 0,00% |
| 2021-01-20 | 10.920,156312 | -0,02% |
| 2021-01-19 | 10.922,345023 | +0,00% |
| 2021-01-18 | 10.921,842937 | -0,01% |
| 2021-01-15 | 10.922,420473 | 0,00% |
| 2021-01-14 | 10.922,612978 | 0,00% |
| 2021-01-13 | 10.922,802103 | 0,00% |
| 2021-01-12 | 10.922,988081 | 0,00% |
| 2021-01-11 | 10.923,177170 | -0,01% |
| 2021-01-08 | 10.923,746172 | +0,37% |
| 2021-01-07 | 10.883,440305 | -0,07% |
| 2021-01-06 | 10.890,679395 | -0,09% |
| 2021-01-05 | 10.900,923885 | -0,06% |
| 2021-01-04 | 10.906,987838 | -0,01% |
| 2020-12-31 | 10.907,955506 | 0,00% |
| 2020-12-30 | 10.908,166730 | 0,00% |
| 2020-12-29 | 10.908,189048 | 0,00% |
| 2020-12-28 | 10.908,408751 | -0,01% |
| 2020-12-23 | 10.909,481076 | 0,00% |
| 2020-12-22 | 10.909,673393 | 0,00% |
| 2020-12-21 | 10.909,729936 | +0,37% |
| 2020-12-18 | 10.869,375520 | -0,02% |
| 2020-12-17 | 10.871,691350 | 0,00% |
| 2020-12-16 | 10.871,902619 | 0,00% |
| 2020-12-15 | 10.872,113869 | 0,00% |
| 2020-12-14 | 10.872,216803 | 0,00% |
| 2020-12-12 | 10.872,490068 | 0,00% |
| 2020-12-11 | 10.872,611841 | 0,00% |
| 2020-12-10 | 10.872,823100 | 0,00% |
| 2020-12-09 | 10.872,989951 | 0,00% |
| 2020-12-08 | 10.873,151479 | 0,00% |
| 2020-12-07 | 10.873,348081 | -0,01% |
| 2020-12-04 | 10.873,941474 | 0,00% |
| 2020-12-03 | 10.874,138107 | +0,61% |
| 2020-12-02 | 10.808,334251 | +0,01% |
| 2020-12-01 | 10.807,441164 | 0,00% |
| 2020-11-30 | 10.807,652414 | -0,01% |
| 2020-11-27 | 10.808,286160 | 0,00% |
| 2020-11-26 | 10.808,479516 | 0,00% |
| 2020-11-25 | 10.808,674193 | 0,00% |
| 2020-11-24 | 10.808,840352 | 0,00% |
| 2020-11-23 | 10.809,031756 | -0,01% |
| 2020-11-20 | 10.809,605843 | 0,00% |
| 2020-11-19 | 10.809,797220 | +6,04% |
| 2020-11-18 | 10.193,988557 | +0,06% |
| 2020-11-17 | 10.187,790971 | 0,00% |
| 2020-11-16 | 10.188,002217 | -0,01% |
| 2020-11-13 | 10.188,635976 | 0,00% |
| 2020-11-12 | 10.188,826850 | 0,00% |
| 2020-11-11 | 10.189,017216 | 0,00% |
| 2020-11-10 | 10.189,205333 | 0,00% |
| 2020-11-09 | 10.189,395254 | -0,01% |
| 2020-11-06 | 10.189,962682 | 0,00% |
| 2020-11-05 | 10.190,151240 | 0,00% |
| 2020-11-04 | 10.190,340675 | -0,99% |
| 2020-11-03 | 10.292,528762 | -0,04% |
| 2020-11-02 | 10.296,500346 | -0,01% |
| 2020-10-30 | 10.297,265446 | 0,00% |
| 2020-10-29 | 10.297,476688 | 0,00% |
| 2020-10-28 | 10.297,665183 | 0,00% |
| 2020-10-27 | 10.297,853656 | 0,00% |
| 2020-10-26 | 10.298,038927 | -0,01% |
| 2020-10-22 | 10.298,784555 | 0,00% |
| 2020-10-21 | 10.298,972030 | +1,85% |
| 2020-10-20 | 10.112,157310 | +0,09% |
| 2020-10-19 | 10.103,007365 | -0,01% |
| 2020-10-16 | 10.103,641070 | 0,00% |
| 2020-10-15 | 10.103,852316 | 0,00% |
| 2020-10-14 | 10.104,037520 | 0,00% |
| 2020-10-13 | 10.104,442859 | 0,00% |
| 2020-10-12 | 10.104,633287 | -0,01% |
| 2020-10-09 | 10.105,206394 | 0,00% |
| 2020-10-08 | 10.105,397758 | +0,00% |
| 2020-10-07 | 10.105,325942 | 0,00% |
| 2020-10-06 | 10.105,508830 | 0,00% |
| 2020-10-05 | 10.105,693517 | -3,29% |
| 2020-10-02 | 10.449,240691 | -0,07% |
| 2020-10-01 | 10.457,069910 | 0,00% |
| 2020-09-30 | 10.457,281115 | 0,00% |
| 2020-09-29 | 10.457,492366 | 0,00% |
| 2020-09-28 | 10.457,956491 | -0,01% |
| 2020-09-25 | 10.458,808384 | -0,03% |
| 2020-09-24 | 10.461,582499 | -0,01% |
| 2020-09-23 | 10.462,141174 | 0,00% |
| 2020-09-22 | 10.462,653605 | 0,00% |
| 2020-09-21 | 10.462,874248 | -0,21% |
| 2020-09-18 | 10.484,599904 | -0,08% |
| 2020-09-17 | 10.493,068512 | 0,00% |
| 2020-09-16 | 10.493,279762 | 0,00% |
| 2020-09-15 | 10.493,491012 | 0,00% |
| 2020-09-14 | 10.493,713152 | -0,01% |
| 2020-09-11 | 10.494,377179 | +0,00% |
| 2020-09-10 | 10.494,374486 | -0,01% |
| 2020-09-09 | 10.494,932221 | -0,01% |
| 2020-09-08 | 10.495,494744 | 0,00% |
| 2020-09-07 | 10.495,722580 | -0,01% |
| 2020-09-04 | 10.496,408841 | 0,00% |
| 2020-09-03 | 10.496,637168 | -0,39% |
| 2020-09-02 | 10.537,867257 | +0,03% |
| 2020-09-01 | 10.534,568867 | 0,00% |
| 2020-08-31 | 10.534,911458 | 0,00% |
| 2020-08-29 | 10.535,333949 | 0,00% |
| 2020-08-28 | 10.535,566929 | 0,00% |
| 2020-08-27 | 10.535,778188 | 0,00% |
| 2020-08-26 | 10.536,203040 | 0,00% |
| 2020-08-25 | 10.536,430288 | 0,00% |
| 2020-08-24 | 10.536,840316 | -0,01% |
| 2020-08-19 | 10.537,991759 | +1,61% |
| 2020-08-18 | 10.371,441591 | +0,01% |
| 2020-08-17 | 10.370,724383 | -0,01% |
| 2020-08-14 | 10.371,358116 | 0,00% |
| 2020-08-13 | 10.371,569375 | 0,00% |
| 2020-08-12 | 10.371,809014 | 0,00% |
| 2020-08-11 | 10.372,047268 | 0,00% |
| 2020-08-10 | 10.372,285989 | -0,01% |
| 2020-08-07 | 10.373,003934 | 0,00% |
| 2020-08-06 | 10.373,241702 | 0,00% |
| 2020-08-05 | 10.373,479516 | -1,41% |
| 2020-08-04 | 10.521,719590 | +0,03% |
| 2020-08-03 | 10.518,459850 | -0,01% |
| 2020-07-31 | 10.519,224914 | 0,00% |
| 2020-07-30 | 10.519,436182 | 0,00% |
| 2020-07-29 | 10.519,674436 | 0,00% |
| 2020-07-28 | 10.519,914965 | 0,00% |
| 2020-07-27 | 10.520,154136 | -0,01% |
| 2020-07-24 | 10.520,869819 | +0,00% |
| 2020-07-23 | 10.520,643647 | 0,00% |
| 2020-07-22 | 10.520,735655 | +1,41% |
| 2020-07-21 | 10.374,874001 | 0,00% |
| 2020-07-20 | 10.375,085246 | +0,09% |
| 2020-07-17 | 10.365,887260 | 0,00% |
| 2020-07-16 | 10.366,098528 | 0,00% |
| 2020-07-15 | 10.366,309778 | 0,00% |
| 2020-07-14 | 10.366,521010 | 0,00% |
| 2020-07-13 | 10.366,733214 | -0,01% |
| 2020-07-10 | 10.367,367023 | +0,09% |
| 2020-07-09 | 10.357,992384 | -0,03% |
| 2020-07-08 | 10.361,322902 | 0,00% |
| 2020-07-07 | 10.361,650067 | 0,00% |
| 2020-07-06 | 10.361,842793 | 0,00% |
| 2020-07-03 | 10.362,325766 | +0,02% |
| 2020-07-02 | 10.360,394458 | -0,11% |
| 2020-07-01 | 10.372,196741 | 0,00% |
| 2020-06-30 | 10.372,543311 | 0,00% |
| 2020-06-29 | 10.372,891711 | -0,01% |
| 2020-06-26 | 10.373,413998 | +0,00% |
| 2020-06-25 | 10.373,406854 | 0,00% |
| 2020-06-24 | 10.373,582535 | +0,00% |
| 2020-06-23 | 10.373,314099 | 0,00% |
| 2020-06-22 | 10.373,374734 | 0,00% |
| 2020-06-19 | 10.373,743505 | +2,37% |
| 2020-06-18 | 10.133,969701 | +0,19% |
| 2020-06-17 | 10.114,534935 | 0,00% |
| 2020-06-16 | 10.114,883357 | 0,00% |
| 2020-06-15 | 10.115,231788 | 0,00% |
| 2020-06-12 | 10.115,680097 | 0,00% |
| 2020-06-11 | 10.115,819737 | 0,00% |
| 2020-06-10 | 10.115,973230 | 0,00% |
| 2020-06-09 | 10.116,132285 | 0,00% |
| 2020-06-08 | 10.116,290355 | 0,00% |
| 2020-06-05 | 10.116,762933 | 0,00% |
| 2020-06-04 | 10.116,921484 | +4,98% |
| 2020-06-03 | 9.637,080089 | +0,15% |
| 2020-06-02 | 9.622,493660 | -0,01% |
| 2020-05-29 | 9.623,901656 | 0,00% |
| 2020-05-28 | 9.624,250088 | 0,00% |
| 2020-05-27 | 9.624,278049 | +0,00% |
| 2020-05-26 | 9.624,206988 | +0,00% |
| 2020-05-25 | 9.624,000670 | -3,22% |
| 2020-05-22 | 9.943,861016 | +0,00% |
| 2020-05-21 | 9.943,563278 | 0,00% |
| 2020-05-20 | 9.943,911678 | 0,00% |
| 2020-05-19 | 9.944,260110 | -0,02% |
| 2020-05-18 | 9.945,973464 | -0,01% |
| 2020-05-15 | 9.947,018717 | 0,00% |
| 2020-05-14 | 9.947,367117 | 0,00% |
| 2020-05-13 | 9.947,411179 | +0,00% |
| 2020-05-12 | 9.947,360530 | 0,00% |
| 2020-05-11 | 9.947,467983 | 0,00% |
| 2020-05-08 | 9.947,699493 | 0,00% |
| 2020-05-07 | 9.947,801789 | 0,00% |
| 2020-05-06 | 9.947,825915 | +3,05% |
| 2020-05-05 | 9.653,825892 | +0,06% |
| 2020-05-04 | 9.647,864051 | -0,01% |
| 2020-04-30 | 9.649,257731 | 0,00% |
| 2020-04-29 | 9.649,606131 | 0,00% |
| 2020-04-28 | 9.649,697488 | 0,00% |
| 2020-04-27 | 9.649,788399 | 0,00% |
| 2020-04-24 | 9.650,058265 | 0,00% |
| 2020-04-23 | 9.650,148201 | 0,00% |
| 2020-04-22 | 9.650,411872 | 0,00% |
| 2020-04-21 | 9.650,504721 | -3,86% |
| 2020-04-20 | 10.037,785872 | +0,43% |
| 2020-04-17 | 9.994,333621 | 0,00% |
| 2020-04-16 | 9.994,682052 | 0,00% |
| 2020-04-15 | 9.995,030475 | 0,00% |
| 2020-04-14 | 9.995,119471 | 0,00% |
| 2020-04-09 | 9.995,565909 | – |