Aktuális árfolyam
8.146,8748
2025-10-16
Eszközérték
820 M
Forint
Hozam (1 év)
+1,46%
Évesített hozam
+1,47%
Maximum ár
8.855,7193
Minimum ár
7.453,0773
Volatilitás
3,57%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-10-16 | 8.146,874811 | - |
| 2025-10-15 | 8.196,124553 | +0,60% |
| 2025-10-14 | 8.181,905381 | -0,17% |
| 2025-10-13 | 8.242,633974 | +0,74% |
| 2025-10-10 | 8.181,920019 | -0,74% |
| 2025-10-09 | 8.427,321154 | +3,00% |
| 2025-10-08 | 8.489,472640 | +0,74% |
| 2025-10-07 | 8.494,802289 | +0,06% |
| 2025-10-06 | 8.464,981701 | -0,35% |
| 2025-10-03 | 8.389,061091 | -0,90% |
| 2025-10-02 | 8.387,615989 | -0,02% |
| 2025-10-01 | 8.429,780923 | +0,50% |
| 2025-09-30 | 8.399,600570 | -0,36% |
| 2025-09-29 | 8.489,583759 | +1,07% |
| 2025-09-26 | 8.645,019902 | +1,83% |
| 2025-09-25 | 8.563,994312 | -0,94% |
| 2025-09-24 | 8.505,035283 | -0,69% |
| 2025-09-23 | 8.391,578735 | -1,33% |
| 2025-09-22 | 8.278,739339 | -1,34% |
| 2025-09-19 | 8.286,804944 | +0,10% |
| 2025-09-18 | 8.367,897324 | +0,98% |
| 2025-09-17 | 8.402,153578 | +0,41% |
| 2025-09-16 | 8.420,420730 | +0,22% |
| 2025-09-15 | 8.335,601218 | -1,01% |
| 2025-09-12 | 8.321,654491 | -0,17% |
| 2025-09-11 | 8.331,842158 | +0,12% |
| 2025-09-10 | 8.378,807953 | +0,56% |
| 2025-09-09 | 8.318,349266 | -0,72% |
| 2025-09-08 | 8.267,172709 | -0,62% |
| 2025-09-05 | 8.226,317773 | -0,49% |
| 2025-09-04 | 8.377,175489 | +1,83% |
| 2025-09-03 | 8.366,990473 | -0,12% |
| 2025-09-02 | 8.455,393381 | +1,06% |
| 2025-09-01 | 8.421,801289 | -0,40% |
| 2025-08-29 | 8.404,188547 | -0,21% |
| 2025-08-28 | 8.389,853343 | -0,17% |
| 2025-08-27 | 8.354,012188 | -0,43% |
| 2025-08-26 | 8.280,775211 | -0,88% |
| 2025-08-25 | 8.333,796123 | +0,64% |
| 2025-08-22 | 8.307,334125 | -0,32% |
| 2025-08-21 | 8.249,331758 | -0,70% |
| 2025-08-19 | 8.129,027531 | -1,46% |
| 2025-08-18 | 8.142,250115 | +0,16% |
| 2025-08-15 | 8.180,062988 | +0,46% |
| 2025-08-14 | 8.153,409156 | -0,33% |
| 2025-08-13 | 8.128,340947 | -0,31% |
| 2025-08-12 | 8.134,299241 | +0,07% |
| 2025-08-11 | 8.131,812968 | -0,03% |
| 2025-08-08 | 8.171,046383 | +0,48% |
| 2025-08-07 | 8.159,582021 | -0,14% |
| 2025-08-06 | 8.217,557746 | +0,71% |
| 2025-08-05 | 8.198,834664 | -0,23% |
| 2025-08-04 | 8.178,721610 | -0,25% |
| 2025-07-31 | 8.355,645859 | +2,16% |
| 2025-07-30 | 8.380,161838 | +0,29% |
| 2025-07-29 | 8.435,519533 | +0,66% |
| 2025-07-28 | 8.331,378950 | -1,23% |
| 2025-07-25 | 8.248,008269 | -1,00% |
| 2025-07-24 | 8.272,046675 | +0,29% |
| 2025-07-23 | 8.257,374026 | -0,18% |
| 2025-07-22 | 8.232,094237 | -0,31% |
| 2025-07-21 | 8.253,507343 | +0,26% |
| 2025-07-18 | 8.331,671757 | +0,95% |
| 2025-07-17 | 8.339,689433 | +0,10% |
| 2025-07-16 | 8.302,587989 | -0,44% |
| 2025-07-15 | 8.339,918061 | +0,45% |
| 2025-07-14 | 8.367,016315 | +0,32% |
| 2025-07-11 | 8.443,941607 | +0,92% |
| 2025-07-10 | 8.349,635510 | -1,12% |
| 2025-07-09 | 8.315,085535 | -0,41% |
| 2025-07-08 | 8.348,176243 | +0,40% |
| 2025-07-07 | 8.236,337644 | -1,34% |
| 2025-07-04 | 8.256,452009 | +0,24% |
| 2025-07-03 | 8.272,327607 | +0,19% |
| 2025-07-02 | 8.266,601378 | -0,07% |
| 2025-07-01 | 8.132,227603 | -1,63% |
| 2025-06-30 | 8.116,250778 | -0,20% |
| 2025-06-27 | 8.202,630963 | +1,06% |
| 2025-06-26 | 8.168,808230 | -0,41% |
| 2025-06-25 | 8.134,363985 | -0,42% |
| 2025-06-24 | 8.170,114555 | +0,44% |
| 2025-06-23 | 8.434,790308 | +3,24% |
| 2025-06-20 | 8.621,047456 | +2,21% |
| 2025-06-19 | 8.689,895039 | +0,80% |
| 2025-06-18 | 8.556,731948 | -1,53% |
| 2025-06-17 | 8.570,540512 | +0,16% |
| 2025-06-16 | 8.404,269254 | -1,94% |
| 2025-06-13 | 8.408,808600 | +0,05% |
| 2025-06-12 | 8.243,786783 | -1,96% |
| 2025-06-11 | 8.197,302636 | -0,56% |
| 2025-06-10 | 8.131,797928 | -0,80% |
| 2025-06-06 | 8.033,031927 | -1,21% |
| 2025-06-05 | 7.936,352300 | -1,20% |
| 2025-06-04 | 7.925,771878 | -0,13% |
| 2025-06-03 | 8.024,935047 | +1,25% |
| 2025-05-30 | 7.807,983342 | -2,70% |
| 2025-05-29 | 7.832,508742 | +0,31% |
| 2025-05-28 | 7.878,490922 | +0,59% |
| 2025-05-27 | 7.913,655725 | +0,45% |
| 2025-05-26 | 7.905,670649 | -0,10% |
| 2025-05-23 | 7.877,896293 | -0,35% |
| 2025-05-22 | 7.855,265696 | -0,29% |
| 2025-05-21 | 7.928,046915 | +0,93% |
| 2025-05-20 | 7.990,935818 | +0,79% |
| 2025-05-20 | 7.960,816901 | -0,38% |
| 2025-05-19 | 7.960,816901 | +0,00% |
| 2025-05-16 | 8.067,126394 | +1,34% |
| 2025-05-15 | 8.047,143316 | -0,25% |
| 2025-05-14 | 8.112,589970 | +0,81% |
| 2025-05-13 | 8.146,799851 | +0,42% |
| 2025-05-12 | 8.073,257862 | -0,90% |
| 2025-05-09 | 7.936,591813 | -1,69% |
| 2025-05-08 | 7.805,610306 | -1,65% |
| 2025-05-07 | 7.717,939593 | -1,12% |
| 2025-05-06 | 7.757,149156 | +0,51% |
| 2025-05-05 | 7.696,037994 | -0,79% |
| 2025-04-30 | 7.655,799808 | -0,52% |
| 2025-04-29 | 7.765,819846 | +1,44% |
| 2025-04-28 | 7.796,585278 | +0,40% |
| 2025-04-25 | 7.779,845933 | -0,21% |
| 2025-04-24 | 7.729,739283 | -0,64% |
| 2025-04-23 | 7.683,886732 | -0,59% |
| 2025-04-22 | 7.699,065062 | +0,20% |
| 2025-04-17 | 7.760,914250 | +0,80% |
| 2025-04-16 | 7.633,125868 | -1,65% |
| 2025-04-15 | 7.547,303474 | -1,12% |
| 2025-04-14 | 7.563,196428 | +0,21% |
| 2025-04-11 | 7.467,688192 | -1,26% |
| 2025-04-10 | 7.453,077280 | -0,20% |
| 2025-04-09 | 7.546,475551 | +1,25% |
| 2025-04-08 | 7.510,167283 | -0,48% |
| 2025-04-07 | 7.624,257111 | +1,52% |
| 2025-04-04 | 7.839,333928 | +2,82% |
| 2025-04-03 | 8.385,460826 | +6,97% |
| 2025-04-02 | 8.852,031846 | +5,56% |
| 2025-04-01 | 8.855,719286 | +0,04% |
| 2025-03-31 | 8.844,977712 | -0,12% |
| 2025-03-28 | 8.739,371754 | -1,19% |
| 2025-03-27 | 8.801,269595 | +0,71% |
| 2025-03-26 | 8.804,230764 | +0,03% |
| 2025-03-25 | 8.726,791302 | -0,88% |
| 2025-03-24 | 8.689,039327 | -0,43% |
| 2025-03-21 | 8.681,018311 | -0,09% |
| 2025-03-20 | 8.709,185000 | +0,32% |
| 2025-03-19 | 8.684,766514 | -0,28% |
| 2025-03-18 | 8.579,279738 | -1,21% |
| 2025-03-17 | 8.554,928329 | -0,28% |
| 2025-03-14 | 8.450,231775 | -1,22% |
| 2025-03-13 | 8.368,078420 | -0,97% |
| 2025-03-12 | 8.369,850855 | +0,02% |
| 2025-03-11 | 8.369,813220 | 0,00% |
| 2025-03-10 | 8.427,201769 | +0,69% |
| 2025-03-07 | 8.364,240408 | -0,75% |
| 2025-03-06 | 8.303,862630 | -0,72% |
| 2025-03-05 | 8.292,823377 | -0,13% |
| 2025-03-04 | 8.443,005593 | +1,81% |
| 2025-03-03 | 8.491,631148 | +0,58% |
| 2025-02-28 | 8.563,767402 | +0,85% |
| 2025-02-27 | 8.582,134061 | +0,21% |
| 2025-02-26 | 8.525,045113 | -0,67% |
| 2025-02-25 | 8.552,424855 | +0,32% |
| 2025-02-24 | 8.641,889383 | +1,05% |
| 2025-02-21 | 8.700,808116 | +0,68% |
| 2025-02-20 | 8.790,243402 | +1,03% |
| 2025-02-19 | 8.775,274467 | -0,17% |
| 2025-02-18 | 8.691,748472 | -0,95% |
| 2025-02-17 | 8.603,341982 | -1,02% |
| 2025-02-14 | 8.626,887205 | +0,27% |
| 2025-02-13 | 8.598,354700 | -0,33% |
| 2025-02-12 | 8.564,255564 | -0,40% |
| 2025-02-11 | 8.662,873353 | +1,15% |
| 2025-02-10 | 8.578,974400 | -0,97% |
| 2025-02-07 | 8.439,757980 | -1,62% |
| 2025-02-06 | 8.418,838415 | -0,25% |
| 2025-02-05 | 8.417,549346 | -0,02% |
| 2025-02-04 | 8.445,590101 | +0,33% |
| 2025-02-03 | 8.385,871179 | -0,71% |
| 2025-01-31 | 8.292,373019 | -1,11% |
| 2025-01-30 | 8.373,390813 | +0,98% |
| 2025-01-29 | 8.323,352154 | -0,60% |
| 2025-01-28 | 8.322,346132 | -0,01% |
| 2025-01-27 | 8.370,893288 | +0,58% |
| 2025-01-24 | 8.465,920041 | +1,14% |
| 2025-01-23 | 8.546,339377 | +0,95% |
| 2025-01-22 | 8.528,051988 | -0,21% |
| 2025-01-21 | 8.594,524954 | +0,78% |
| 2025-01-20 | 8.664,730231 | +0,82% |
| 2025-01-17 | 8.734,112093 | +0,80% |
| 2025-01-16 | 8.705,122767 | -0,33% |
| 2025-01-15 | 8.689,056773 | -0,18% |
| 2025-01-14 | 8.549,490055 | -1,61% |
| 2025-01-13 | 8.583,312740 | +0,40% |
| 2025-01-10 | 8.433,094877 | -1,75% |
| 2025-01-09 | 8.338,400717 | -1,12% |
| 2025-01-08 | 8.255,683840 | -0,99% |
| 2025-01-07 | 8.314,205692 | +0,71% |
| 2025-01-06 | 8.247,267626 | -0,81% |
| 2024-12-31 | 8.070,118672 | -2,15% |
| 2024-12-30 | 8.003,814253 | -0,82% |
| 2024-12-23 | 7.806,301925 | -2,47% |
| 2024-12-20 | 7.795,502493 | -0,14% |
| 2024-12-19 | 7.755,387649 | -0,51% |
| 2024-12-18 | 7.806,879948 | +0,66% |
| 2024-12-17 | 7.811,815643 | +0,06% |
| 2024-12-16 | 7.898,903761 | +1,11% |
| 2024-12-13 | 8.030,655426 | +1,67% |
| 2024-12-12 | 8.032,341442 | +0,02% |
| 2024-12-11 | 8.060,519260 | +0,35% |
| 2024-12-10 | 8.002,905525 | -0,71% |
| 2024-12-09 | 8.035,365800 | +0,41% |
| 2024-12-06 | 7.920,843660 | -1,43% |
| 2024-12-05 | 8.007,820278 | +1,10% |
| 2024-12-04 | 8.003,094520 | -0,06% |
| 2024-12-03 | 8.128,113882 | +1,56% |
| 2024-12-02 | 8.081,072166 | -0,58% |
| 2024-11-29 | 8.146,644282 | +0,81% |
| 2024-11-28 | 8.130,186267 | -0,20% |
| 2024-11-27 | 8.120,143230 | -0,12% |
| 2024-11-26 | 8.175,489582 | +0,68% |
| 2024-11-25 | 8.225,810785 | +0,62% |
| 2024-11-22 | 8.329,670516 | +1,26% |
| 2024-11-21 | 8.343,679426 | +0,17% |
| 2024-11-20 | 8.237,860716 | -1,27% |
| 2024-11-19 | 8.190,372497 | -0,58% |
| 2024-11-18 | 8.216,755306 | +0,32% |
| 2024-11-15 | 8.098,353288 | -1,44% |
| 2024-11-14 | 8.131,943249 | +0,41% |
| 2024-11-13 | 8.081,948133 | -0,61% |
| 2024-11-12 | 8.053,441332 | -0,35% |
| 2024-11-11 | 8.103,770278 | +0,62% |
| 2024-11-08 | 8.098,524266 | -0,06% |
| 2024-11-07 | 8.158,911287 | +0,75% |
| 2024-11-06 | 8.164,922046 | +0,07% |
| 2024-11-05 | 8.076,231005 | -1,09% |
| 2024-11-04 | 8.033,849475 | -0,52% |
| 2024-10-31 | 7.922,613052 | -1,38% |
| 2024-10-30 | 7.900,504648 | -0,28% |
| 2024-10-29 | 7.872,272640 | -0,36% |
| 2024-10-28 | 7.962,795782 | +1,15% |
| 2024-10-25 | 8.144,157107 | +2,28% |
| 2024-10-24 | 8.075,792198 | -0,84% |
| 2024-10-22 | 8.142,712220 | +0,83% |
| 2024-10-21 | 8.070,910456 | -0,88% |
| 2024-10-18 | 8.029,483226 | -0,51% |