Aktuális árfolyam
6,2362
2025-04-30
Eszközérték
3.368 M
Forint
Hozam (2 év)
+21,41%
Évesített hozam (CAGR)
+20,08%
Maximum ár
6,2953
Minimum ár
5,1282
Volatilitás
6,30%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-04-30 | 6,236188 | -0,37% |
| 2025-04-29 | 6,259107 | -0,05% |
| 2025-04-28 | 6,262455 | -0,25% |
| 2025-04-25 | 6,278463 | +0,69% |
| 2025-04-24 | 6,235737 | +0,06% |
| 2025-04-23 | 6,232241 | +0,83% |
| 2025-04-22 | 6,181130 | +0,60% |
| 2025-04-17 | 6,144217 | -0,14% |
| 2025-04-16 | 6,153128 | -0,27% |
| 2025-04-15 | 6,170076 | +0,65% |
| 2025-04-14 | 6,130150 | +0,52% |
| 2025-04-11 | 6,098256 | +0,22% |
| 2025-04-10 | 6,084836 | +0,93% |
| 2025-04-09 | 6,028538 | -0,71% |
| 2025-04-08 | 6,071625 | +1,46% |
| 2025-04-07 | 5,984206 | -0,87% |
| 2025-04-04 | 6,036798 | -2,12% |
| 2025-04-03 | 6,167797 | -1,10% |
| 2025-04-02 | 6,236504 | -0,36% |
| 2025-04-01 | 6,259014 | +0,57% |
| 2025-03-31 | 6,223619 | -1,14% |
| 2025-03-28 | 6,295281 | +0,09% |
| 2025-03-27 | 6,289665 | +0,28% |
| 2025-03-26 | 6,272383 | +0,39% |
| 2025-03-25 | 6,247707 | +0,33% |
| 2025-03-24 | 6,226998 | +0,39% |
| 2025-03-21 | 6,202594 | +0,09% |
| 2025-03-20 | 6,197263 | -0,20% |
| 2025-03-19 | 6,209876 | +0,31% |
| 2025-03-18 | 6,190727 | +0,47% |
| 2025-03-17 | 6,161625 | +0,53% |
| 2025-03-14 | 6,128848 | +0,50% |
| 2025-03-13 | 6,098541 | 0,00% |
| 2025-03-12 | 6,098658 | +0,54% |
| 2025-03-11 | 6,065859 | -0,66% |
| 2025-03-10 | 6,106056 | +0,49% |
| 2025-03-07 | 6,076166 | +0,06% |
| 2025-03-06 | 6,072779 | +0,84% |
| 2025-03-05 | 6,021941 | +0,74% |
| 2025-03-04 | 5,977656 | -0,95% |
| 2025-03-03 | 6,035293 | -0,30% |
| 2025-02-28 | 6,053236 | -1,09% |
| 2025-02-27 | 6,119779 | +0,36% |
| 2025-02-26 | 6,098058 | +0,58% |
| 2025-02-25 | 6,062878 | -0,56% |
| 2025-02-24 | 6,096814 | -0,43% |
| 2025-02-21 | 6,123086 | +0,94% |
| 2025-02-20 | 6,065860 | +0,04% |
| 2025-02-19 | 6,063215 | -0,15% |
| 2025-02-18 | 6,072538 | +0,54% |
| 2025-02-17 | 6,039972 | +0,16% |
| 2025-02-14 | 6,030558 | +0,22% |
| 2025-02-13 | 6,017182 | +0,38% |
| 2025-02-12 | 5,994451 | +0,07% |
| 2025-02-11 | 5,990243 | +0,11% |
| 2025-02-10 | 5,983648 | +0,13% |
| 2025-02-07 | 5,975685 | -0,24% |
| 2025-02-06 | 5,990286 | +1,20% |
| 2025-02-05 | 5,919025 | -0,37% |
| 2025-02-04 | 5,941066 | +0,18% |
| 2025-02-03 | 5,930564 | -0,40% |
| 2025-01-31 | 5,954193 | +0,26% |
| 2025-01-30 | 5,938652 | +0,14% |
| 2025-01-29 | 5,930404 | +0,08% |
| 2025-01-28 | 5,925521 | +0,05% |
| 2025-01-27 | 5,922416 | -0,24% |
| 2025-01-24 | 5,936567 | +0,27% |
| 2025-01-23 | 5,920505 | -0,05% |
| 2025-01-22 | 5,923433 | -0,10% |
| 2025-01-21 | 5,929086 | -0,09% |
| 2025-01-20 | 5,934615 | +0,26% |
| 2025-01-17 | 5,918955 | +0,60% |
| 2025-01-16 | 5,883743 | +0,22% |
| 2025-01-15 | 5,870883 | +0,18% |
| 2025-01-14 | 5,860114 | +0,02% |
| 2025-01-13 | 5,859062 | +0,24% |
| 2025-01-10 | 5,845004 | +0,07% |
| 2025-01-09 | 5,841175 | +0,04% |
| 2025-01-08 | 5,838766 | +0,04% |
| 2025-01-07 | 5,836384 | +0,50% |
| 2025-01-06 | 5,807147 | +0,20% |
| 2025-01-03 | 5,795643 | +0,62% |
| 2025-01-02 | 5,759748 | +0,11% |
| 2024-12-31 | 5,753166 | -0,24% |
| 2024-12-30 | 5,766819 | -0,43% |
| 2024-12-23 | 5,791521 | +0,46% |
| 2024-12-20 | 5,764728 | -0,15% |
| 2024-12-19 | 5,773274 | +0,21% |
| 2024-12-18 | 5,761255 | -0,04% |
| 2024-12-17 | 5,763557 | -0,01% |
| 2024-12-16 | 5,764356 | -0,39% |
| 2024-12-13 | 5,786967 | -0,16% |
| 2024-12-12 | 5,796252 | +0,16% |
| 2024-12-11 | 5,786944 | +0,13% |
| 2024-12-10 | 5,779441 | +0,06% |
| 2024-12-09 | 5,776020 | +0,17% |
| 2024-12-06 | 5,766075 | +0,11% |
| 2024-12-05 | 5,759937 | +0,00% |
| 2024-12-04 | 5,759837 | +0,09% |
| 2024-12-03 | 5,754861 | +0,22% |
| 2024-12-02 | 5,742406 | +0,27% |
| 2024-11-29 | 5,727075 | -0,35% |
| 2024-11-28 | 5,746965 | +0,43% |
| 2024-11-27 | 5,722369 | -0,17% |
| 2024-11-26 | 5,732071 | -0,18% |
| 2024-11-25 | 5,742644 | +0,17% |
| 2024-11-22 | 5,733073 | +0,19% |
| 2024-11-21 | 5,722329 | +0,21% |
| 2024-11-20 | 5,710484 | +0,29% |
| 2024-11-19 | 5,694200 | -0,56% |
| 2024-11-18 | 5,726533 | +1,10% |
| 2024-11-15 | 5,664258 | +0,09% |
| 2024-11-14 | 5,659094 | -0,04% |
| 2024-11-13 | 5,661186 | -0,24% |
| 2024-11-12 | 5,675044 | +0,20% |
| 2024-11-11 | 5,663480 | +0,41% |
| 2024-11-08 | 5,640299 | -0,10% |
| 2024-11-07 | 5,645735 | +0,06% |
| 2024-11-06 | 5,642503 | +0,63% |
| 2024-11-05 | 5,607381 | +0,63% |
| 2024-11-04 | 5,572287 | -0,25% |
| 2024-10-31 | 5,586531 | +0,27% |
| 2024-10-30 | 5,571636 | +0,10% |
| 2024-10-29 | 5,565807 | +0,02% |
| 2024-10-28 | 5,564892 | -0,05% |
| 2024-10-25 | 5,567717 | +0,45% |
| 2024-10-24 | 5,542827 | +0,27% |
| 2024-10-22 | 5,528026 | -0,15% |
| 2024-10-21 | 5,536091 | +0,03% |
| 2024-10-18 | 5,534216 | -0,36% |
| 2024-10-17 | 5,554293 | +0,19% |
| 2024-10-16 | 5,543527 | +0,15% |
| 2024-10-15 | 5,535207 | -0,04% |
| 2024-10-14 | 5,537317 | -0,04% |
| 2024-10-11 | 5,539615 | +0,29% |
| 2024-10-10 | 5,523858 | +0,17% |
| 2024-10-09 | 5,514282 | -0,18% |
| 2024-10-08 | 5,524024 | -0,27% |
| 2024-10-07 | 5,539042 | +0,15% |
| 2024-10-04 | 5,530841 | +0,35% |
| 2024-10-03 | 5,511543 | +0,03% |
| 2024-10-02 | 5,510042 | -0,29% |
| 2024-10-01 | 5,525894 | -0,25% |
| 2024-09-30 | 5,539716 | -0,03% |
| 2024-09-27 | 5,541305 | +0,28% |
| 2024-09-26 | 5,526056 | +0,13% |
| 2024-09-25 | 5,518829 | +0,23% |
| 2024-09-24 | 5,506251 | +0,53% |
| 2024-09-23 | 5,476954 | -0,22% |
| 2024-09-20 | 5,488997 | +0,09% |
| 2024-09-19 | 5,484073 | +0,05% |
| 2024-09-18 | 5,481334 | +0,04% |
| 2024-09-17 | 5,479307 | -0,05% |
| 2024-09-16 | 5,481972 | -0,29% |
| 2024-09-13 | 5,498056 | +0,23% |
| 2024-09-12 | 5,485359 | +1,03% |
| 2024-09-11 | 5,429551 | -0,42% |
| 2024-09-10 | 5,452465 | -0,03% |
| 2024-09-09 | 5,454174 | -0,14% |
| 2024-09-06 | 5,461812 | -0,22% |
| 2024-09-05 | 5,474042 | +0,04% |
| 2024-09-04 | 5,471715 | -0,14% |
| 2024-09-03 | 5,479625 | -0,21% |
| 2024-09-02 | 5,490961 | +0,22% |
| 2024-08-30 | 5,478875 | -0,13% |
| 2024-08-29 | 5,486216 | +0,21% |
| 2024-08-28 | 5,474568 | -0,41% |
| 2024-08-27 | 5,497159 | -0,10% |
| 2024-08-26 | 5,502811 | 0,00% |
| 2024-08-23 | 5,502883 | -0,05% |
| 2024-08-22 | 5,505581 | +0,00% |
| 2024-08-21 | 5,505560 | +0,23% |
| 2024-08-16 | 5,492721 | +0,25% |
| 2024-08-15 | 5,478807 | +0,04% |
| 2024-08-14 | 5,476664 | +0,13% |
| 2024-08-13 | 5,469469 | -0,44% |
| 2024-08-12 | 5,493526 | +1,27% |
| 2024-08-09 | 5,424899 | +0,02% |
| 2024-08-08 | 5,423977 | +0,04% |
| 2024-08-07 | 5,421970 | +0,64% |
| 2024-08-06 | 5,387654 | -0,35% |
| 2024-08-05 | 5,406834 | -1,22% |
| 2024-08-02 | 5,473468 | -0,52% |
| 2024-08-01 | 5,501880 | +0,05% |
| 2024-07-31 | 5,499323 | +0,20% |
| 2024-07-30 | 5,488162 | +0,29% |
| 2024-07-29 | 5,472338 | +0,15% |
| 2024-07-26 | 5,463891 | +0,00% |
| 2024-07-25 | 5,463699 | -0,05% |
| 2024-07-24 | 5,466296 | +0,05% |
| 2024-07-23 | 5,463462 | +0,01% |
| 2024-07-22 | 5,462705 | -0,11% |
| 2024-07-19 | 5,468814 | -0,03% |
| 2024-07-18 | 5,470275 | -0,01% |
| 2024-07-17 | 5,470761 | -0,19% |
| 2024-07-16 | 5,480958 | +0,26% |
| 2024-07-15 | 5,466902 | +0,32% |
| 2024-07-12 | 5,449478 | +0,41% |
| 2024-07-11 | 5,427379 | -0,02% |
| 2024-07-10 | 5,428327 | -0,21% |
| 2024-07-09 | 5,439604 | +0,40% |
| 2024-07-08 | 5,418034 | -0,18% |
| 2024-07-05 | 5,427814 | +0,48% |
| 2024-07-04 | 5,401716 | +0,13% |
| 2024-07-03 | 5,394477 | +0,05% |
| 2024-07-02 | 5,391629 | -0,06% |
| 2024-07-01 | 5,394996 | -0,14% |
| 2024-06-28 | 5,402700 | -0,10% |
| 2024-06-27 | 5,408118 | +0,28% |
| 2024-06-26 | 5,393108 | +0,23% |
| 2024-06-25 | 5,380678 | +0,34% |
| 2024-06-24 | 5,362433 | -0,05% |
| 2024-06-21 | 5,364867 | +0,23% |
| 2024-06-20 | 5,352341 | +0,22% |
| 2024-06-19 | 5,340686 | -0,29% |
| 2024-06-18 | 5,356322 | +0,16% |
| 2024-06-17 | 5,347826 | +0,45% |
| 2024-06-14 | 5,323931 | +0,10% |
| 2024-06-13 | 5,318375 | +0,17% |
| 2024-06-12 | 5,309171 | +0,32% |
| 2024-06-11 | 5,292481 | -0,16% |
| 2024-06-10 | 5,301152 | +0,82% |
| 2024-06-07 | 5,257864 | -0,55% |
| 2024-06-06 | 5,286797 | -0,22% |
| 2024-06-05 | 5,298624 | -0,17% |
| 2024-06-04 | 5,307408 | -0,29% |
| 2024-06-03 | 5,322888 | +0,36% |
| 2024-05-31 | 5,304054 | +0,30% |
| 2024-05-30 | 5,288105 | +0,11% |
| 2024-05-29 | 5,282312 | +0,08% |
| 2024-05-28 | 5,278286 | +0,09% |
| 2024-05-27 | 5,273596 | +0,46% |
| 2024-05-24 | 5,249272 | +0,13% |
| 2024-05-23 | 5,242390 | +0,06% |
| 2024-05-22 | 5,239115 | -0,01% |
| 2024-05-21 | 5,239661 | -0,46% |
| 2024-05-17 | 5,264042 | +0,31% |
| 2024-05-16 | 5,247586 | +0,11% |
| 2024-05-15 | 5,241752 | +0,06% |
| 2024-05-14 | 5,238704 | +0,43% |
| 2024-05-13 | 5,216110 | -0,02% |
| 2024-05-10 | 5,216978 | -0,04% |
| 2024-05-09 | 5,219208 | +0,08% |
| 2024-05-08 | 5,214939 | -0,04% |
| 2024-05-07 | 5,217064 | +0,26% |
| 2024-05-06 | 5,203746 | +0,16% |
| 2024-05-03 | 5,195555 | +0,00% |
| 2024-05-02 | 5,195482 | +0,06% |
| 2024-04-30 | 5,192391 | -0,12% |
| 2024-04-29 | 5,198832 | +0,28% |
| 2024-04-26 | 5,184112 | +0,22% |
| 2024-04-25 | 5,172572 | -0,19% |
| 2024-04-24 | 5,182218 | -0,28% |
| 2024-04-23 | 5,196662 | +0,56% |
| 2024-04-22 | 5,167567 | +0,27% |
| 2024-04-19 | 5,153826 | +0,28% |
| 2024-04-18 | 5,139234 | +0,22% |
| 2024-04-17 | 5,128204 | -0,11% |
| 2024-04-16 | 5,134016 | -0,27% |
| 2024-04-15 | 5,147980 | +0,07% |
| 2024-04-12 | 5,144556 | +0,01% |
| 2024-04-11 | 5,144286 | -0,15% |
| 2024-04-10 | 5,151824 | +0,41% |
| 2024-04-09 | 5,130871 | -0,11% |
| 2024-04-08 | 5,136598 | – |