Aktuális árfolyam
5,5609
2025-04-30
Eszközérték
7.244 M
Forint
Hozam (2 év)
+25,66%
Évesített hozam
+16,72%
Maximum ár
5,6928
Minimum ár
4,3319
Volatilitás
8,26%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-04-30 | 5,560922 | - |
| 2025-04-29 | 5,559560 | -0,02% |
| 2025-04-28 | 5,572297 | +0,23% |
| 2025-04-25 | 5,560553 | -0,21% |
| 2025-04-24 | 5,549202 | -0,20% |
| 2025-04-23 | 5,522387 | -0,48% |
| 2025-04-22 | 5,507732 | -0,27% |
| 2025-04-17 | 5,477170 | -0,55% |
| 2025-04-16 | 5,481767 | +0,08% |
| 2025-04-15 | 5,490273 | +0,16% |
| 2025-04-14 | 5,479827 | -0,19% |
| 2025-04-11 | 5,436419 | -0,79% |
| 2025-04-10 | 5,412086 | -0,45% |
| 2025-04-09 | 5,415957 | +0,07% |
| 2025-04-08 | 5,402859 | -0,24% |
| 2025-04-07 | 5,393877 | -0,17% |
| 2025-04-04 | 5,432655 | +0,72% |
| 2025-04-03 | 5,527682 | +1,75% |
| 2025-04-02 | 5,619857 | +1,67% |
| 2025-04-01 | 5,639491 | +0,35% |
| 2025-03-31 | 5,632150 | -0,13% |
| 2025-03-28 | 5,672554 | +0,72% |
| 2025-03-27 | 5,652583 | -0,35% |
| 2025-03-26 | 5,636817 | -0,28% |
| 2025-03-25 | 5,628776 | -0,14% |
| 2025-03-24 | 5,622029 | -0,12% |
| 2025-03-21 | 5,622911 | +0,02% |
| 2025-03-20 | 5,637747 | +0,26% |
| 2025-03-19 | 5,632869 | -0,09% |
| 2025-03-18 | 5,595269 | -0,67% |
| 2025-03-17 | 5,613028 | +0,32% |
| 2025-03-14 | 5,595153 | -0,32% |
| 2025-03-13 | 5,555115 | -0,72% |
| 2025-03-12 | 5,556519 | +0,03% |
| 2025-03-11 | 5,540420 | -0,29% |
| 2025-03-10 | 5,551861 | +0,21% |
| 2025-03-07 | 5,572476 | +0,37% |
| 2025-03-06 | 5,582715 | +0,18% |
| 2025-03-05 | 5,586138 | +0,06% |
| 2025-03-04 | 5,606714 | +0,37% |
| 2025-03-03 | 5,632144 | +0,45% |
| 2025-02-28 | 5,645375 | +0,23% |
| 2025-02-27 | 5,648176 | +0,05% |
| 2025-02-26 | 5,664459 | +0,29% |
| 2025-02-25 | 5,627435 | -0,65% |
| 2025-02-24 | 5,663057 | +0,63% |
| 2025-02-21 | 5,692815 | +0,53% |
| 2025-02-20 | 5,658124 | -0,61% |
| 2025-02-19 | 5,640397 | -0,31% |
| 2025-02-18 | 5,637551 | -0,05% |
| 2025-02-17 | 5,605811 | -0,56% |
| 2025-02-14 | 5,585736 | -0,36% |
| 2025-02-13 | 5,595678 | +0,18% |
| 2025-02-12 | 5,590387 | -0,09% |
| 2025-02-11 | 5,603248 | +0,23% |
| 2025-02-10 | 5,606802 | +0,06% |
| 2025-02-07 | 5,568680 | -0,68% |
| 2025-02-06 | 5,588719 | +0,36% |
| 2025-02-05 | 5,570670 | -0,32% |
| 2025-02-04 | 5,584236 | +0,24% |
| 2025-02-03 | 5,582947 | -0,02% |
| 2025-01-31 | 5,556820 | -0,47% |
| 2025-01-30 | 5,551254 | -0,10% |
| 2025-01-29 | 5,526593 | -0,44% |
| 2025-01-28 | 5,528438 | +0,03% |
| 2025-01-27 | 5,505012 | -0,42% |
| 2025-01-24 | 5,513912 | +0,16% |
| 2025-01-23 | 5,522983 | +0,16% |
| 2025-01-22 | 5,519918 | -0,06% |
| 2025-01-21 | 5,533628 | +0,25% |
| 2025-01-20 | 5,518805 | -0,27% |
| 2025-01-17 | 5,551083 | +0,58% |
| 2025-01-16 | 5,526993 | -0,43% |
| 2025-01-15 | 5,500571 | -0,48% |
| 2025-01-14 | 5,492761 | -0,14% |
| 2025-01-13 | 5,516522 | +0,43% |
| 2025-01-10 | 5,491329 | -0,46% |
| 2025-01-09 | 5,492950 | +0,03% |
| 2025-01-08 | 5,491939 | -0,02% |
| 2025-01-07 | 5,480864 | -0,20% |
| 2025-01-06 | 5,461326 | -0,36% |
| 2025-01-03 | 5,474120 | +0,23% |
| 2025-01-02 | 5,444590 | -0,54% |
| 2024-12-31 | 5,396189 | -0,89% |
| 2024-12-30 | 5,395136 | -0,02% |
| 2024-12-23 | 5,433114 | +0,70% |
| 2024-12-20 | 5,406676 | -0,49% |
| 2024-12-19 | 5,396236 | -0,19% |
| 2024-12-18 | 5,370806 | -0,47% |
| 2024-12-17 | 5,388605 | +0,33% |
| 2024-12-16 | 5,382527 | -0,11% |
| 2024-12-13 | 5,410205 | +0,51% |
| 2024-12-12 | 5,429121 | +0,35% |
| 2024-12-11 | 5,451509 | +0,41% |
| 2024-12-10 | 5,437400 | -0,26% |
| 2024-12-09 | 5,443428 | +0,11% |
| 2024-12-06 | 5,429224 | -0,26% |
| 2024-12-05 | 5,428251 | -0,02% |
| 2024-12-04 | 5,446049 | +0,33% |
| 2024-12-03 | 5,447975 | +0,04% |
| 2024-12-02 | 5,436506 | -0,21% |
| 2024-11-29 | 5,427447 | -0,17% |
| 2024-11-28 | 5,438560 | +0,20% |
| 2024-11-27 | 5,415001 | -0,43% |
| 2024-11-26 | 5,404332 | -0,20% |
| 2024-11-25 | 5,410828 | +0,12% |
| 2024-11-22 | 5,445370 | +0,64% |
| 2024-11-21 | 5,399488 | -0,84% |
| 2024-11-20 | 5,365834 | -0,62% |
| 2024-11-19 | 5,337949 | -0,52% |
| 2024-11-18 | 5,355276 | +0,32% |
| 2024-11-15 | 5,306190 | -0,92% |
| 2024-11-14 | 5,347603 | +0,78% |
| 2024-11-13 | 5,345585 | -0,04% |
| 2024-11-12 | 5,362175 | +0,31% |
| 2024-11-11 | 5,352242 | -0,19% |
| 2024-11-08 | 5,338733 | -0,25% |
| 2024-11-07 | 5,362041 | +0,44% |
| 2024-11-06 | 5,361610 | -0,01% |
| 2024-11-05 | 5,336213 | -0,47% |
| 2024-11-04 | 5,313379 | -0,43% |
| 2024-10-31 | 5,325448 | +0,23% |
| 2024-10-30 | 5,332806 | +0,14% |
| 2024-10-29 | 5,318685 | -0,26% |
| 2024-10-28 | 5,317659 | -0,02% |
| 2024-10-25 | 5,312538 | -0,10% |
| 2024-10-24 | 5,297824 | -0,28% |
| 2024-10-22 | 5,301969 | +0,08% |
| 2024-10-21 | 5,294110 | -0,15% |
| 2024-10-18 | 5,293490 | -0,01% |
| 2024-10-17 | 5,295254 | +0,03% |
| 2024-10-16 | 5,286558 | -0,16% |
| 2024-10-15 | 5,269505 | -0,32% |
| 2024-10-14 | 5,290650 | +0,40% |
| 2024-10-11 | 5,289130 | -0,03% |
| 2024-10-10 | 5,268148 | -0,40% |
| 2024-10-09 | 5,242438 | -0,49% |
| 2024-10-08 | 5,252019 | +0,18% |
| 2024-10-07 | 5,291054 | +0,74% |
| 2024-10-04 | 5,289612 | -0,03% |
| 2024-10-03 | 5,253400 | -0,68% |
| 2024-10-02 | 5,244969 | -0,16% |
| 2024-10-01 | 5,215813 | -0,56% |
| 2024-09-30 | 5,175799 | -0,77% |
| 2024-09-27 | 5,188288 | +0,24% |
| 2024-09-26 | 5,166669 | -0,42% |
| 2024-09-25 | 5,128136 | -0,75% |
| 2024-09-24 | 5,140261 | +0,24% |
| 2024-09-23 | 5,118611 | -0,42% |
| 2024-09-20 | 5,098715 | -0,39% |
| 2024-09-19 | 5,099816 | +0,02% |
| 2024-09-18 | 5,082152 | -0,35% |
| 2024-09-17 | 5,084321 | +0,04% |
| 2024-09-16 | 5,086026 | +0,03% |
| 2024-09-13 | 5,097375 | +0,22% |
| 2024-09-12 | 5,102905 | +0,11% |
| 2024-09-11 | 5,084585 | -0,36% |
| 2024-09-10 | 5,091885 | +0,14% |
| 2024-09-09 | 5,070733 | -0,42% |
| 2024-09-06 | 5,047902 | -0,45% |
| 2024-09-05 | 5,059422 | +0,23% |
| 2024-09-04 | 5,076763 | +0,34% |
| 2024-09-03 | 5,077891 | +0,02% |
| 2024-09-02 | 5,095005 | +0,34% |
| 2024-08-30 | 5,086954 | -0,16% |
| 2024-08-29 | 5,086597 | -0,01% |
| 2024-08-28 | 5,064772 | -0,43% |
| 2024-08-27 | 5,081872 | +0,34% |
| 2024-08-26 | 5,091886 | +0,20% |
| 2024-08-23 | 5,086627 | -0,10% |
| 2024-08-22 | 5,065948 | -0,41% |
| 2024-08-21 | 5,074496 | +0,17% |
| 2024-08-16 | 5,095001 | +0,40% |
| 2024-08-15 | 5,066927 | -0,55% |
| 2024-08-14 | 5,048072 | -0,37% |
| 2024-08-13 | 5,062104 | +0,28% |
| 2024-08-12 | 5,062275 | +0,00% |
| 2024-08-09 | 5,056657 | -0,11% |
| 2024-08-08 | 5,060289 | +0,07% |
| 2024-08-07 | 5,044001 | -0,32% |
| 2024-08-06 | 5,018293 | -0,51% |
| 2024-08-05 | 5,021163 | +0,06% |
| 2024-08-02 | 5,041363 | +0,40% |
| 2024-08-01 | 5,031237 | -0,20% |
| 2024-07-31 | 5,013746 | -0,35% |
| 2024-07-30 | 4,992291 | -0,43% |
| 2024-07-29 | 4,963962 | -0,57% |
| 2024-07-26 | 4,969318 | +0,11% |
| 2024-07-25 | 4,970554 | +0,02% |
| 2024-07-24 | 4,966970 | -0,07% |
| 2024-07-23 | 4,945210 | -0,44% |
| 2024-07-22 | 4,946715 | +0,03% |
| 2024-07-19 | 4,947139 | +0,01% |
| 2024-07-18 | 4,944923 | -0,04% |
| 2024-07-17 | 4,954583 | +0,20% |
| 2024-07-16 | 4,957482 | +0,06% |
| 2024-07-15 | 4,941907 | -0,31% |
| 2024-07-12 | 4,951491 | +0,19% |
| 2024-07-11 | 4,944404 | -0,14% |
| 2024-07-10 | 4,924739 | -0,40% |
| 2024-07-09 | 4,921213 | -0,07% |
| 2024-07-08 | 4,888454 | -0,67% |
| 2024-07-05 | 4,893264 | +0,10% |
| 2024-07-04 | 4,896931 | +0,07% |
| 2024-07-03 | 4,905827 | +0,18% |
| 2024-07-02 | 4,907608 | +0,04% |
| 2024-07-01 | 4,892754 | -0,30% |
| 2024-06-28 | 4,915052 | +0,46% |
| 2024-06-27 | 4,924560 | +0,19% |
| 2024-06-26 | 4,918898 | -0,11% |
| 2024-06-25 | 4,914313 | -0,09% |
| 2024-06-24 | 4,923775 | +0,19% |
| 2024-06-21 | 4,924214 | +0,01% |
| 2024-06-20 | 4,926214 | +0,04% |
| 2024-06-19 | 4,906093 | -0,41% |
| 2024-06-18 | 4,902261 | -0,08% |
| 2024-06-17 | 4,903816 | +0,03% |
| 2024-06-14 | 4,925141 | +0,43% |
| 2024-06-13 | 4,879394 | -0,93% |
| 2024-06-12 | 4,892107 | +0,26% |
| 2024-06-11 | 4,888849 | -0,07% |
| 2024-06-10 | 4,874736 | -0,29% |
| 2024-06-07 | 4,820531 | -1,11% |
| 2024-06-06 | 4,862701 | +0,87% |
| 2024-06-05 | 4,848813 | -0,29% |
| 2024-06-04 | 4,827253 | -0,44% |
| 2024-06-03 | 4,835055 | +0,16% |
| 2024-05-31 | 4,833848 | -0,02% |
| 2024-05-30 | 4,829333 | -0,09% |
| 2024-05-29 | 4,798535 | -0,64% |
| 2024-05-28 | 4,798086 | -0,01% |
| 2024-05-27 | 4,787324 | -0,22% |
| 2024-05-24 | 4,798008 | +0,22% |
| 2024-05-23 | 4,810188 | +0,25% |
| 2024-05-22 | 4,814792 | +0,10% |
| 2024-05-21 | 4,830720 | +0,33% |
| 2024-05-17 | 4,855476 | +0,51% |
| 2024-05-16 | 4,823915 | -0,65% |
| 2024-05-15 | 4,826708 | +0,06% |
| 2024-05-14 | 4,820940 | -0,12% |
| 2024-05-13 | 4,822977 | +0,04% |
| 2024-05-10 | 4,815684 | -0,15% |
| 2024-05-09 | 4,825544 | +0,20% |
| 2024-05-08 | 4,815292 | -0,21% |
| 2024-05-07 | 4,817078 | +0,04% |
| 2024-05-06 | 4,819331 | +0,05% |
| 2024-05-03 | 4,818041 | -0,03% |
| 2024-05-02 | 4,819353 | +0,03% |
| 2024-04-30 | 4,814893 | -0,09% |
| 2024-04-29 | 4,829384 | +0,30% |
| 2024-04-26 | 4,815052 | -0,30% |
| 2024-04-25 | 4,819923 | +0,10% |
| 2024-04-24 | 4,820734 | +0,02% |
| 2024-04-23 | 4,831503 | +0,22% |
| 2024-04-22 | 4,831885 | +0,01% |
| 2024-04-19 | 4,843688 | +0,24% |
| 2024-04-18 | 4,815225 | -0,59% |
| 2024-04-17 | 4,816367 | +0,02% |
| 2024-04-16 | 4,835312 | +0,39% |
| 2024-04-15 | 4,826056 | -0,19% |
| 2024-04-12 | 4,809322 | -0,35% |
| 2024-04-11 | 4,799076 | -0,21% |
| 2024-04-10 | 4,790252 | -0,18% |
| 2024-04-09 | 4,762185 | -0,59% |
| 2024-04-08 | 4,768303 | +0,13% |
| 2024-04-05 | 4,767938 | -0,01% |
| 2024-04-04 | 4,749800 | -0,38% |
| 2024-04-03 | 4,778935 | +0,61% |
| 2024-04-02 | 4,789803 | +0,23% |
| 2024-03-28 | 4,771804 | -0,38% |
| 2024-03-27 | 4,739222 | -0,68% |
| 2024-03-26 | 4,731289 | -0,17% |
| 2024-03-25 | 4,744685 | +0,28% |
| 2024-03-22 | 4,742178 | -0,05% |
| 2024-03-21 | 4,713296 | -0,61% |
| 2024-03-20 | 4,729695 | +0,35% |
| 2024-03-19 | 4,726649 | -0,06% |
| 2024-03-18 | 4,707789 | -0,40% |
| 2024-03-14 | 4,707595 | 0,00% |
| 2024-03-13 | 4,736728 | +0,62% |
| 2024-03-12 | 4,712863 | -0,50% |
| 2024-03-11 | 4,711808 | -0,02% |
| 2024-03-08 | 4,701882 | -0,21% |
| 2024-03-07 | 4,695607 | -0,13% |
| 2024-03-06 | 4,681505 | -0,30% |
| 2024-03-05 | 4,690334 | +0,19% |
| 2024-03-04 | 4,673085 | -0,37% |
| 2024-03-01 | 4,674528 | +0,03% |
| 2024-02-29 | 4,639226 | -0,76% |
| 2024-02-28 | 4,638600 | -0,01% |
| 2024-02-27 | 4,626053 | -0,27% |
| 2024-02-26 | 4,628931 | +0,06% |
| 2024-02-23 | 4,630781 | +0,04% |
| 2024-02-22 | 4,603902 | -0,58% |
| 2024-02-21 | 4,619986 | +0,35% |
| 2024-02-20 | 4,613965 | -0,13% |
| 2024-02-19 | 4,616163 | +0,05% |
| 2024-02-16 | 4,612752 | -0,07% |
| 2024-02-15 | 4,612883 | +0,00% |
| 2024-02-14 | 4,592074 | -0,45% |
| 2024-02-13 | 4,573914 | -0,40% |
| 2024-02-12 | 4,588833 | +0,33% |
| 2024-02-09 | 4,583951 | -0,11% |
| 2024-02-08 | 4,577704 | -0,14% |
| 2024-02-07 | 4,581293 | +0,08% |
| 2024-02-06 | 4,586528 | +0,11% |
| 2024-02-05 | 4,564456 | -0,48% |
| 2024-02-02 | 4,535228 | -0,64% |
| 2024-02-01 | 4,572540 | +0,82% |
| 2024-01-31 | 4,555649 | -0,37% |
| 2024-01-30 | 4,572086 | +0,36% |
| 2024-01-29 | 4,574809 | +0,06% |
| 2024-01-26 | 4,541824 | -0,72% |
| 2024-01-25 | 4,522038 | -0,44% |
| 2024-01-24 | 4,512415 | -0,21% |
| 2024-01-23 | 4,503363 | -0,20% |
| 2024-01-22 | 4,492403 | -0,24% |
| 2024-01-19 | 4,493050 | +0,01% |
| 2024-01-18 | 4,480289 | -0,28% |
| 2024-01-17 | 4,479338 | -0,02% |
| 2024-01-16 | 4,492094 | +0,28% |
| 2024-01-15 | 4,487268 | -0,11% |
| 2024-01-12 | 4,475531 | -0,26% |
| 2024-01-11 | 4,461999 | -0,30% |
| 2024-01-10 | 4,454144 | -0,18% |
| 2024-01-09 | 4,450111 | -0,09% |
| 2024-01-08 | 4,449371 | -0,02% |
| 2024-01-05 | 4,465343 | +0,36% |
| 2024-01-04 | 4,465426 | +0,00% |
| 2024-01-03 | 4,483724 | +0,41% |
| 2024-01-02 | 4,473395 | -0,23% |
| 2023-12-31 | 4,464512 | -0,20% |
| 2023-12-29 | 4,463708 | -0,02% |
| 2023-12-28 | 4,441877 | -0,49% |
| 2023-12-27 | 4,449069 | +0,16% |
| 2023-12-22 | 4,449335 | +0,01% |
| 2023-12-21 | 4,453699 | +0,10% |
| 2023-12-20 | 4,453276 | -0,01% |
| 2023-12-19 | 4,451789 | -0,03% |
| 2023-12-18 | 4,450447 | -0,03% |
| 2023-12-15 | 4,413510 | -0,83% |
| 2023-12-14 | 4,426285 | +0,29% |
| 2023-12-13 | 4,431483 | +0,12% |
| 2023-12-12 | 4,411991 | -0,44% |
| 2023-12-11 | 4,407152 | -0,11% |
| 2023-12-08 | 4,413702 | +0,15% |
| 2023-12-07 | 4,405890 | -0,18% |
| 2023-12-06 | 4,403765 | -0,05% |
| 2023-12-05 | 4,385805 | -0,41% |
| 2023-12-04 | 4,384396 | -0,03% |
| 2023-12-01 | 4,385157 | +0,02% |
| 2023-11-30 | 4,360356 | -0,57% |
| 2023-11-29 | 4,341422 | -0,43% |
| 2023-11-28 | 4,358288 | +0,39% |
| 2023-11-27 | 4,357198 | -0,03% |
| 2023-11-24 | 4,370398 | +0,30% |
| 2023-11-23 | 4,359618 | -0,25% |
| 2023-11-22 | 4,368681 | +0,21% |
| 2023-11-21 | 4,353666 | -0,34% |
| 2023-11-20 | 4,349837 | -0,09% |
| 2023-11-17 | 4,342052 | -0,18% |
| 2023-11-16 | 4,331896 | -0,23% |
| 2023-11-15 | 4,343846 | +0,28% |
| 2023-11-14 | 4,344946 | +0,03% |
| 2023-11-13 | 4,351696 | +0,16% |
| 2023-11-10 | 4,344375 | -0,17% |
| 2023-11-09 | 4,354258 | +0,23% |
| 2023-11-08 | 4,370955 | +0,38% |
| 2023-11-07 | 4,381300 | +0,24% |
| 2023-11-06 | 4,382988 | +0,04% |
| 2023-11-03 | 4,384830 | +0,04% |
| 2023-11-02 | 4,396313 | +0,26% |
| 2023-10-31 | 4,368341 | -0,64% |
| 2023-10-30 | 4,385526 | +0,39% |
| 2023-10-27 | 4,384577 | -0,02% |
| 2023-10-26 | 4,407133 | +0,51% |
| 2023-10-25 | 4,409251 | +0,05% |
| 2023-10-24 | 4,381297 | -0,63% |
| 2023-10-20 | 4,405903 | +0,56% |
| 2023-10-19 | 4,424991 | +0,43% |
| 2023-10-18 | 4,425455 | +0,01% |