Aktuális árfolyam
8,4243
2026-03-31
Eszközérték
31.678 M
Forint
Hozam (1 év)
+3,69%
Évesített hozam (CAGR)
+3,78%
Maximum ár
8,7094
Minimum ár
8,0826
Volatilitás
4,07%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-03-31 | 8,424283 | +0,48% |
| 2026-03-30 | 8,383944 | +0,26% |
| 2026-03-27 | 8,362586 | -0,12% |
| 2026-03-26 | 8,372317 | +0,37% |
| 2026-03-25 | 8,341429 | +0,45% |
| 2026-03-24 | 8,304093 | -0,04% |
| 2026-03-23 | 8,307156 | -1,04% |
| 2026-03-20 | 8,394265 | +0,05% |
| 2026-03-19 | 8,390389 | -0,85% |
| 2026-03-18 | 8,462451 | +0,06% |
| 2026-03-17 | 8,457454 | +0,44% |
| 2026-03-16 | 8,420417 | +0,41% |
| 2026-03-13 | 8,386225 | -0,93% |
| 2026-03-12 | 8,465024 | -0,25% |
| 2026-03-11 | 8,486297 | -0,52% |
| 2026-03-10 | 8,530515 | +1,51% |
| 2026-03-09 | 8,404027 | -1,60% |
| 2026-03-06 | 8,540840 | -0,94% |
| 2026-03-05 | 8,622091 | -0,21% |
| 2026-03-04 | 8,639816 | +0,17% |
| 2026-03-03 | 8,624920 | -0,55% |
| 2026-03-02 | 8,672793 | -0,42% |
| 2026-02-27 | 8,709385 | +0,11% |
| 2026-02-26 | 8,700173 | -0,01% |
| 2026-02-25 | 8,700701 | +0,29% |
| 2026-02-24 | 8,675868 | +0,01% |
| 2026-02-23 | 8,674798 | -0,02% |
| 2026-02-20 | 8,676109 | +0,02% |
| 2026-02-19 | 8,674505 | -0,10% |
| 2026-02-18 | 8,683556 | +0,03% |
| 2026-02-17 | 8,680966 | +0,11% |
| 2026-02-16 | 8,671163 | +0,37% |
| 2026-02-13 | 8,639432 | +0,00% |
| 2026-02-12 | 8,639345 | +0,08% |
| 2026-02-11 | 8,632292 | -0,12% |
| 2026-02-10 | 8,642627 | +0,10% |
| 2026-02-09 | 8,634321 | +0,05% |
| 2026-02-06 | 8,629853 | -0,21% |
| 2026-02-05 | 8,648058 | +0,01% |
| 2026-02-04 | 8,647124 | +0,12% |
| 2026-02-03 | 8,636724 | +0,10% |
| 2026-02-02 | 8,627853 | +0,05% |
| 2026-01-30 | 8,623236 | +0,09% |
| 2026-01-29 | 8,615245 | -0,15% |
| 2026-01-28 | 8,628129 | +0,16% |
| 2026-01-27 | 8,614689 | 0,00% |
| 2026-01-26 | 8,614733 | +0,27% |
| 2026-01-23 | 8,591759 | +0,22% |
| 2026-01-22 | 8,572766 | +0,13% |
| 2026-01-21 | 8,561991 | +0,05% |
| 2026-01-20 | 8,557627 | +0,10% |
| 2026-01-19 | 8,549178 | +0,03% |
| 2026-01-16 | 8,546548 | -0,14% |
| 2026-01-15 | 8,558634 | -0,12% |
| 2026-01-14 | 8,568767 | -0,04% |
| 2026-01-13 | 8,572253 | -0,12% |
| 2026-01-12 | 8,582953 | +0,35% |
| 2026-01-09 | 8,552973 | +0,12% |
| 2026-01-08 | 8,543064 | -0,03% |
| 2026-01-07 | 8,545562 | +0,21% |
| 2026-01-06 | 8,527939 | +0,08% |
| 2026-01-05 | 8,521304 | +0,17% |
| 2025-12-31 | 8,507127 | +0,01% |
| 2025-12-30 | 8,505994 | +0,11% |
| 2025-12-29 | 8,497004 | +0,03% |
| 2025-12-23 | 8,494224 | -0,10% |
| 2025-12-22 | 8,502417 | +0,11% |
| 2025-12-19 | 8,492710 | +0,16% |
| 2025-12-18 | 8,479205 | +0,19% |
| 2025-12-17 | 8,463250 | +0,34% |
| 2025-12-16 | 8,434691 | +0,16% |
| 2025-12-15 | 8,420836 | +0,01% |
| 2025-12-12 | 8,419988 | +0,02% |
| 2025-12-11 | 8,417947 | -0,23% |
| 2025-12-10 | 8,437345 | -0,14% |
| 2025-12-09 | 8,449365 | +0,17% |
| 2025-12-08 | 8,435014 | -0,13% |
| 2025-12-05 | 8,446010 | -0,04% |
| 2025-12-04 | 8,449488 | +0,19% |
| 2025-12-03 | 8,433590 | +0,06% |
| 2025-12-02 | 8,428922 | +0,01% |
| 2025-12-01 | 8,428022 | +0,09% |
| 2025-11-28 | 8,420417 | +0,13% |
| 2025-11-27 | 8,409137 | +0,10% |
| 2025-11-26 | 8,400814 | +0,00% |
| 2025-11-25 | 8,400508 | +0,13% |
| 2025-11-24 | 8,389537 | +0,30% |
| 2025-11-21 | 8,364089 | -0,17% |
| 2025-11-20 | 8,378305 | -0,08% |
| 2025-11-19 | 8,384637 | +0,17% |
| 2025-11-18 | 8,370631 | -0,13% |
| 2025-11-17 | 8,381570 | -0,15% |
| 2025-11-14 | 8,394576 | +0,03% |
| 2025-11-13 | 8,392320 | +0,03% |
| 2025-11-12 | 8,389580 | -0,34% |
| 2025-11-11 | 8,418489 | -0,34% |
| 2025-11-10 | 8,446826 | +0,29% |
| 2025-11-07 | 8,422291 | -0,03% |
| 2025-11-06 | 8,424561 | -0,04% |
| 2025-11-05 | 8,428017 | -0,07% |
| 2025-11-04 | 8,434264 | +0,01% |
| 2025-11-03 | 8,433098 | +0,04% |
| 2025-10-31 | 8,430072 | -0,03% |
| 2025-10-30 | 8,432881 | -0,15% |
| 2025-10-29 | 8,445341 | +0,04% |
| 2025-10-28 | 8,442191 | +0,13% |
| 2025-10-27 | 8,431305 | -0,04% |
| 2025-10-22 | 8,435004 | +0,09% |
| 2025-10-21 | 8,427493 | -0,01% |
| 2025-10-20 | 8,428150 | +0,03% |
| 2025-10-17 | 8,425446 | +0,04% |
| 2025-10-16 | 8,422074 | -0,08% |
| 2025-10-15 | 8,429100 | +0,02% |
| 2025-10-14 | 8,427375 | +0,08% |
| 2025-10-13 | 8,420501 | +0,05% |
| 2025-10-10 | 8,416135 | +0,09% |
| 2025-10-09 | 8,408473 | +0,05% |
| 2025-10-08 | 8,404304 | +0,04% |
| 2025-10-07 | 8,401193 | +0,12% |
| 2025-10-06 | 8,390833 | +0,02% |
| 2025-10-03 | 8,388995 | -0,03% |
| 2025-10-02 | 8,391153 | +0,13% |
| 2025-10-01 | 8,380357 | -0,09% |
| 2025-09-30 | 8,387500 | +0,11% |
| 2025-09-29 | 8,378103 | +0,11% |
| 2025-09-26 | 8,369150 | -0,16% |
| 2025-09-25 | 8,382186 | -0,02% |
| 2025-09-24 | 8,383533 | 0,00% |
| 2025-09-23 | 8,383647 | +0,11% |
| 2025-09-22 | 8,374034 | +0,22% |
| 2025-09-19 | 8,355660 | -0,10% |
| 2025-09-18 | 8,363897 | +0,20% |
| 2025-09-17 | 8,347231 | +0,15% |
| 2025-09-16 | 8,334899 | +0,17% |
| 2025-09-15 | 8,320418 | +0,18% |
| 2025-09-12 | 8,305337 | +0,12% |
| 2025-09-11 | 8,295770 | +0,10% |
| 2025-09-10 | 8,287536 | -0,10% |
| 2025-09-09 | 8,295873 | +0,05% |
| 2025-09-08 | 8,291605 | +0,26% |
| 2025-09-05 | 8,270365 | +0,05% |
| 2025-09-04 | 8,266035 | +0,06% |
| 2025-09-03 | 8,261274 | -0,02% |
| 2025-09-02 | 8,262984 | -0,15% |
| 2025-09-01 | 8,275579 | -0,02% |
| 2025-08-29 | 8,277473 | -0,04% |
| 2025-08-28 | 8,280747 | -0,06% |
| 2025-08-27 | 8,285390 | -0,04% |
| 2025-08-26 | 8,288763 | -0,05% |
| 2025-08-25 | 8,292692 | +0,18% |
| 2025-08-22 | 8,277495 | -0,13% |
| 2025-08-21 | 8,288597 | -0,10% |
| 2025-08-19 | 8,296911 | -0,03% |
| 2025-08-18 | 8,299128 | -0,04% |
| 2025-08-15 | 8,302070 | +0,02% |
| 2025-08-14 | 8,300114 | +0,05% |
| 2025-08-13 | 8,296096 | +0,02% |
| 2025-08-12 | 8,294684 | -0,18% |
| 2025-08-11 | 8,309415 | +0,12% |
| 2025-08-08 | 8,299273 | +0,28% |
| 2025-08-07 | 8,276247 | +0,25% |
| 2025-08-06 | 8,255713 | -0,04% |
| 2025-08-05 | 8,258932 | -0,02% |
| 2025-08-04 | 8,260396 | +0,55% |
| 2025-08-01 | 8,215502 | -0,01% |
| 2025-07-31 | 8,216500 | -0,39% |
| 2025-07-30 | 8,248548 | 0,00% |
| 2025-07-29 | 8,248590 | -0,10% |
| 2025-07-28 | 8,256641 | +0,09% |
| 2025-07-25 | 8,248884 | -0,10% |
| 2025-07-24 | 8,257234 | -0,10% |
| 2025-07-23 | 8,265727 | +0,09% |
| 2025-07-22 | 8,258323 | -0,06% |
| 2025-07-21 | 8,263220 | +0,16% |
| 2025-07-18 | 8,249861 | +0,02% |
| 2025-07-17 | 8,248305 | -0,03% |
| 2025-07-16 | 8,250816 | -0,13% |
| 2025-07-15 | 8,261232 | +0,11% |
| 2025-07-14 | 8,252464 | +0,03% |
| 2025-07-11 | 8,249780 | -0,11% |
| 2025-07-10 | 8,258572 | +0,18% |
| 2025-07-09 | 8,243856 | +0,01% |
| 2025-07-08 | 8,243024 | -0,18% |
| 2025-07-07 | 8,257938 | +0,07% |
| 2025-07-04 | 8,252466 | +0,05% |
| 2025-07-03 | 8,247978 | +0,03% |
| 2025-07-02 | 8,245354 | -0,18% |
| 2025-07-01 | 8,259954 | +0,34% |
| 2025-06-30 | 8,232226 | +0,04% |
| 2025-06-27 | 8,228734 | +0,00% |
| 2025-06-26 | 8,228635 | +0,23% |
| 2025-06-25 | 8,209802 | -0,08% |
| 2025-06-24 | 8,216269 | +0,32% |
| 2025-06-23 | 8,189988 | +0,01% |
| 2025-06-20 | 8,189092 | -0,15% |
| 2025-06-19 | 8,201591 | +0,04% |
| 2025-06-18 | 8,198626 | -0,07% |
| 2025-06-17 | 8,204505 | +0,20% |
| 2025-06-16 | 8,188240 | +0,16% |
| 2025-06-13 | 8,175533 | -0,04% |
| 2025-06-12 | 8,178871 | -0,02% |
| 2025-06-11 | 8,180449 | -0,32% |
| 2025-06-10 | 8,206377 | +0,17% |
| 2025-06-06 | 8,192432 | -0,08% |
| 2025-06-05 | 8,199028 | +0,03% |
| 2025-06-04 | 8,196804 | -0,05% |
| 2025-06-03 | 8,200808 | +0,09% |
| 2025-06-02 | 8,193173 | -0,19% |
| 2025-05-30 | 8,208404 | +0,17% |
| 2025-05-29 | 8,194737 | +0,02% |
| 2025-05-28 | 8,192731 | +0,02% |
| 2025-05-27 | 8,191211 | +0,09% |
| 2025-05-26 | 8,183662 | +0,11% |
| 2025-05-23 | 8,174361 | +0,02% |
| 2025-05-22 | 8,172740 | +0,05% |
| 2025-05-21 | 8,168652 | -0,29% |
| 2025-05-20 | 8,192650 | +0,25% |
| 2025-05-19 | 8,171939 | -0,28% |
| 2025-05-16 | 8,194795 | +0,50% |
| 2025-05-15 | 8,153885 | -0,29% |
| 2025-05-14 | 8,177423 | -0,21% |
| 2025-05-13 | 8,194472 | -0,01% |
| 2025-05-12 | 8,195216 | -0,16% |
| 2025-05-09 | 8,208584 | -0,02% |
| 2025-05-08 | 8,210139 | +0,06% |
| 2025-05-07 | 8,204851 | +0,14% |
| 2025-05-06 | 8,193662 | -0,18% |
| 2025-05-05 | 8,208145 | -0,17% |
| 2025-04-30 | 8,222354 | +0,03% |
| 2025-04-29 | 8,219843 | +0,03% |
| 2025-04-28 | 8,217404 | +0,48% |
| 2025-04-25 | 8,177809 | +0,25% |
| 2025-04-24 | 8,157316 | +0,04% |
| 2025-04-23 | 8,154346 | +0,09% |
| 2025-04-22 | 8,147163 | +0,61% |
| 2025-04-17 | 8,097935 | +0,07% |
| 2025-04-16 | 8,092523 | -0,02% |
| 2025-04-15 | 8,094313 | -0,02% |
| 2025-04-14 | 8,095934 | +0,10% |
| 2025-04-11 | 8,087768 | -0,09% |
| 2025-04-10 | 8,095200 | +0,16% |
| 2025-04-09 | 8,082594 | -0,51% |
| 2025-04-08 | 8,124293 | – |