Aktuális árfolyam
4.725,7492
2026-04-02
Eszközérték
11.224 M
Forint
Hozam (1 év)
+43,86%
Évesített hozam (CAGR)
+44,74%
Maximum ár
5.079,2365
Minimum ár
3.196,8573
Volatilitás
15,76%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-02 | 4.725,749180 | -0,25% |
| 2026-04-01 | 4.737,727701 | +2,53% |
| 2026-03-31 | 4.620,950591 | +0,50% |
| 2026-03-30 | 4.597,841607 | -0,79% |
| 2026-03-27 | 4.634,352594 | -0,64% |
| 2026-03-26 | 4.664,192101 | -1,39% |
| 2026-03-25 | 4.729,896568 | +1,29% |
| 2026-03-24 | 4.669,501778 | 0,00% |
| 2026-03-23 | 4.669,699090 | +0,44% |
| 2026-03-20 | 4.649,063661 | +0,26% |
| 2026-03-19 | 4.637,221071 | -0,37% |
| 2026-03-18 | 4.654,638523 | -0,24% |
| 2026-03-17 | 4.665,624517 | +1,45% |
| 2026-03-16 | 4.598,874536 | -0,80% |
| 2026-03-13 | 4.635,884219 | -0,22% |
| 2026-03-12 | 4.646,292304 | -0,46% |
| 2026-03-11 | 4.667,726973 | -1,60% |
| 2026-03-10 | 4.743,487753 | +3,42% |
| 2026-03-09 | 4.586,467617 | -1,18% |
| 2026-03-06 | 4.641,290396 | -2,61% |
| 2026-03-05 | 4.765,891866 | +1,03% |
| 2026-03-04 | 4.717,278674 | +2,65% |
| 2026-03-03 | 4.595,705714 | -3,75% |
| 2026-03-02 | 4.774,521668 | -0,92% |
| 2026-02-27 | 4.818,968261 | -0,19% |
| 2026-02-26 | 4.827,991156 | -0,25% |
| 2026-02-25 | 4.840,263860 | +1,90% |
| 2026-02-24 | 4.750,084479 | -1,83% |
| 2026-02-23 | 4.838,862242 | +1,04% |
| 2026-02-20 | 4.789,194285 | -0,74% |
| 2026-02-19 | 4.825,069058 | -0,90% |
| 2026-02-18 | 4.868,954549 | +2,33% |
| 2026-02-17 | 4.758,248250 | +0,41% |
| 2026-02-16 | 4.738,689298 | -2,03% |
| 2026-02-13 | 4.836,663523 | -2,49% |
| 2026-02-12 | 4.960,347115 | +0,59% |
| 2026-02-11 | 4.931,415458 | -0,68% |
| 2026-02-10 | 4.964,960053 | +0,36% |
| 2026-02-09 | 4.947,094100 | -0,14% |
| 2026-02-06 | 4.954,097247 | +0,16% |
| 2026-02-05 | 4.946,086705 | -2,62% |
| 2026-02-04 | 5.079,236462 | +2,32% |
| 2026-02-03 | 4.964,042856 | +1,47% |
| 2026-02-02 | 4.892,031389 | -0,35% |
| 2026-01-30 | 4.909,202209 | +0,74% |
| 2026-01-29 | 4.873,320793 | -0,24% |
| 2026-01-28 | 4.884,915898 | +0,54% |
| 2026-01-27 | 4.858,529436 | +0,65% |
| 2026-01-26 | 4.826,937604 | +1,28% |
| 2026-01-23 | 4.766,160441 | -0,11% |
| 2026-01-22 | 4.771,417419 | +3,20% |
| 2026-01-21 | 4.623,398392 | +0,02% |
| 2026-01-20 | 4.622,457365 | -0,71% |
| 2026-01-19 | 4.655,620488 | -0,14% |
| 2026-01-16 | 4.661,984771 | +1,35% |
| 2026-01-15 | 4.599,858390 | +0,02% |
| 2026-01-14 | 4.598,710596 | +1,50% |
| 2026-01-13 | 4.530,782957 | +1,26% |
| 2026-01-12 | 4.474,460399 | +0,75% |
| 2026-01-11 | 4.441,369334 | +0,00% |
| 2026-01-10 | 4.441,369334 | +0,00% |
| 2026-01-09 | 4.441,369334 | +0,51% |
| 2026-01-08 | 4.418,686909 | -0,56% |
| 2026-01-07 | 4.443,527698 | +0,12% |
| 2026-01-06 | 4.438,412211 | +2,86% |
| 2026-01-05 | 4.315,029502 | +1,93% |
| 2025-12-31 | 4.233,436958 | 0,00% |
| 2025-12-30 | 4.233,567870 | +0,07% |
| 2025-12-29 | 4.230,758381 | -0,09% |
| 2025-12-23 | 4.234,780443 | +0,14% |
| 2025-12-22 | 4.228,800325 | +0,43% |
| 2025-12-19 | 4.210,643618 | +0,78% |
| 2025-12-18 | 4.178,133054 | +0,70% |
| 2025-12-17 | 4.148,923665 | -0,89% |
| 2025-12-16 | 4.186,114584 | +0,23% |
| 2025-12-15 | 4.176,526815 | -0,10% |
| 2025-12-14 | 4.180,575502 | +0,00% |
| 2025-12-13 | 4.180,575502 | +0,00% |
| 2025-12-12 | 4.180,575502 | +0,36% |
| 2025-12-11 | 4.165,715540 | +0,59% |
| 2025-12-10 | 4.141,285279 | 0,00% |
| 2025-12-09 | 4.141,291862 | +0,63% |
| 2025-12-08 | 4.115,208099 | -0,96% |
| 2025-12-05 | 4.155,142494 | -0,43% |
| 2025-12-04 | 4.172,914488 | +0,13% |
| 2025-12-03 | 4.167,325299 | -0,53% |
| 2025-12-02 | 4.189,366357 | -0,54% |
| 2025-12-01 | 4.212,244188 | +0,87% |
| 2025-11-28 | 4.175,729276 | +0,07% |
| 2025-11-27 | 4.172,974179 | -0,41% |
| 2025-11-26 | 4.190,175464 | +1,11% |
| 2025-11-25 | 4.144,345474 | +0,84% |
| 2025-11-24 | 4.109,732946 | +0,41% |
| 2025-11-21 | 4.092,807595 | -0,29% |
| 2025-11-20 | 4.104,563465 | +0,34% |
| 2025-11-19 | 4.090,517465 | +1,05% |
| 2025-11-18 | 4.047,840107 | -1,19% |
| 2025-11-17 | 4.096,789123 | +0,06% |
| 2025-11-14 | 4.094,465791 | -0,85% |
| 2025-11-13 | 4.129,446206 | +0,06% |
| 2025-11-12 | 4.127,051383 | +0,85% |
| 2025-11-11 | 4.092,069372 | -0,56% |
| 2025-11-10 | 4.115,233078 | +0,49% |
| 2025-11-07 | 4.095,368081 | +0,34% |
| 2025-11-06 | 4.081,294743 | -0,51% |
| 2025-11-05 | 4.102,136764 | -0,51% |
| 2025-11-04 | 4.123,159188 | +0,25% |
| 2025-11-03 | 4.113,079903 | +0,41% |
| 2025-10-31 | 4.096,425431 | +0,31% |
| 2025-10-30 | 4.083,920188 | -0,14% |
| 2025-10-29 | 4.089,743552 | +0,80% |
| 2025-10-28 | 4.057,288329 | +0,92% |
| 2025-10-27 | 4.020,203547 | +1,07% |
| 2025-10-22 | 3.977,484220 | +0,73% |
| 2025-10-21 | 3.948,813770 | -0,35% |
| 2025-10-20 | 3.962,695066 | +0,79% |
| 2025-10-19 | 3.931,663476 | +0,00% |
| 2025-10-18 | 3.931,663476 | +0,00% |
| 2025-10-17 | 3.931,663476 | -0,10% |
| 2025-10-16 | 3.935,564362 | +0,24% |
| 2025-10-15 | 3.926,068945 | +0,41% |
| 2025-10-14 | 3.909,952828 | -0,21% |
| 2025-10-13 | 3.918,339462 | +0,60% |
| 2025-10-10 | 3.894,821498 | +0,58% |
| 2025-10-09 | 3.872,255675 | -0,42% |
| 2025-10-08 | 3.888,618886 | +0,46% |
| 2025-10-07 | 3.870,709114 | +1,42% |
| 2025-10-06 | 3.816,582224 | -0,54% |
| 2025-10-03 | 3.837,336541 | +0,81% |
| 2025-10-02 | 3.806,483920 | +0,49% |
| 2025-10-01 | 3.787,972207 | +0,29% |
| 2025-09-30 | 3.777,187551 | -0,37% |
| 2025-09-29 | 3.791,400981 | +0,05% |
| 2025-09-26 | 3.789,645039 | +1,22% |
| 2025-09-25 | 3.744,118558 | -0,37% |
| 2025-09-24 | 3.758,086348 | -0,42% |
| 2025-09-23 | 3.774,099923 | -0,51% |
| 2025-09-22 | 3.793,272192 | -0,81% |
| 2025-09-19 | 3.824,342646 | +0,47% |
| 2025-09-18 | 3.806,423801 | +0,29% |
| 2025-09-17 | 3.795,513392 | -0,53% |
| 2025-09-16 | 3.815,724032 | -0,76% |
| 2025-09-15 | 3.844,954236 | -0,56% |
| 2025-09-12 | 3.866,554117 | -1,05% |
| 2025-09-11 | 3.907,774842 | +0,74% |
| 2025-09-10 | 3.879,124314 | -1,09% |
| 2025-09-09 | 3.921,944900 | -0,31% |
| 2025-09-08 | 3.934,048108 | -0,20% |
| 2025-09-05 | 3.941,974447 | -1,23% |
| 2025-09-04 | 3.990,960069 | +1,29% |
| 2025-09-03 | 3.940,137041 | +0,31% |
| 2025-09-02 | 3.928,098325 | -0,86% |
| 2025-09-01 | 3.962,355613 | +1,12% |
| 2025-08-29 | 3.918,394345 | -1,15% |
| 2025-08-28 | 3.964,038557 | -0,46% |
| 2025-08-27 | 3.982,369892 | -0,88% |
| 2025-08-26 | 4.017,833142 | +0,31% |
| 2025-08-25 | 4.005,372201 | -0,65% |
| 2025-08-22 | 4.031,748414 | -0,54% |
| 2025-08-21 | 4.053,617059 | -0,43% |
| 2025-08-19 | 4.070,995195 | +0,96% |
| 2025-08-18 | 4.032,136102 | +0,35% |
| 2025-08-15 | 4.018,215704 | +0,41% |
| 2025-08-14 | 4.002,002415 | -0,02% |
| 2025-08-13 | 4.002,744025 | +0,68% |
| 2025-08-12 | 3.975,850855 | -0,15% |
| 2025-08-11 | 3.982,019699 | -0,10% |
| 2025-08-08 | 3.985,912084 | +0,98% |
| 2025-08-07 | 3.947,251683 | +2,14% |
| 2025-08-06 | 3.864,612947 | -0,67% |
| 2025-08-05 | 3.890,720231 | +0,83% |
| 2025-08-04 | 3.858,692522 | +0,41% |
| 2025-08-01 | 3.842,758319 | -0,71% |
| 2025-07-31 | 3.870,322533 | +0,40% |
| 2025-07-30 | 3.855,034206 | -0,22% |
| 2025-07-29 | 3.863,716140 | -0,23% |
| 2025-07-28 | 3.872,789387 | -0,08% |
| 2025-07-25 | 3.875,785392 | +0,00% |
| 2025-07-24 | 3.875,627664 | +0,50% |
| 2025-07-23 | 3.856,535764 | +0,55% |
| 2025-07-22 | 3.835,370142 | -1,01% |
| 2025-07-21 | 3.874,561128 | +0,07% |
| 2025-07-18 | 3.871,860427 | +0,60% |
| 2025-07-17 | 3.848,844828 | +0,82% |
| 2025-07-16 | 3.817,705087 | +0,05% |
| 2025-07-15 | 3.815,764789 | +0,33% |
| 2025-07-14 | 3.803,156613 | -0,47% |
| 2025-07-11 | 3.821,123725 | -0,08% |
| 2025-07-10 | 3.824,130453 | -0,06% |
| 2025-07-09 | 3.826,296175 | +1,07% |
| 2025-07-08 | 3.785,782425 | -0,48% |
| 2025-07-07 | 3.803,942184 | -0,13% |
| 2025-07-04 | 3.809,043497 | -0,31% |
| 2025-07-03 | 3.820,958747 | +1,74% |
| 2025-07-02 | 3.755,668388 | +0,75% |
| 2025-07-01 | 3.727,738907 | -0,22% |
| 2025-06-30 | 3.736,086533 | -0,32% |
| 2025-06-27 | 3.748,031458 | +0,26% |
| 2025-06-26 | 3.738,230662 | -0,12% |
| 2025-06-25 | 3.742,881711 | -0,13% |
| 2025-06-24 | 3.747,570241 | +0,80% |
| 2025-06-23 | 3.717,882727 | -1,40% |
| 2025-06-20 | 3.770,716435 | +1,14% |
| 2025-06-19 | 3.728,152863 | -1,12% |
| 2025-06-18 | 3.770,343802 | +1,27% |
| 2025-06-17 | 3.722,981014 | +1,56% |
| 2025-06-16 | 3.665,771646 | +0,49% |
| 2025-06-13 | 3.647,722526 | +0,32% |
| 2025-06-12 | 3.635,907346 | -0,86% |
| 2025-06-11 | 3.667,564568 | -0,91% |
| 2025-06-10 | 3.701,140338 | +0,18% |
| 2025-06-06 | 3.694,425486 | -0,04% |
| 2025-06-05 | 3.696,061292 | -0,09% |
| 2025-06-04 | 3.699,445193 | +0,72% |
| 2025-06-03 | 3.673,089132 | -0,24% |
| 2025-06-02 | 3.682,042273 | +0,50% |
| 2025-05-30 | 3.663,753217 | -0,49% |
| 2025-05-29 | 3.681,935260 | -0,70% |
| 2025-05-28 | 3.707,901891 | +0,86% |
| 2025-05-27 | 3.676,396068 | -0,04% |
| 2025-05-26 | 3.677,872586 | +0,63% |
| 2025-05-23 | 3.654,754852 | -0,01% |
| 2025-05-22 | 3.655,192391 | -0,38% |
| 2025-05-21 | 3.669,168882 | -0,38% |
| 2025-05-20 | 3.683,344870 | -0,21% |
| 2025-05-19 | 3.691,272422 | -0,70% |
| 2025-05-16 | 3.717,163458 | +1,43% |
| 2025-05-15 | 3.664,878318 | +0,23% |
| 2025-05-14 | 3.656,414910 | +1,42% |
| 2025-05-13 | 3.605,378723 | +0,42% |
| 2025-05-12 | 3.590,125983 | -0,36% |
| 2025-05-09 | 3.602,947208 | +1,43% |
| 2025-05-08 | 3.552,016071 | -0,11% |
| 2025-05-07 | 3.555,761135 | +0,97% |
| 2025-05-06 | 3.521,528192 | -1,21% |
| 2025-05-05 | 3.564,820657 | +0,92% |
| 2025-04-30 | 3.532,206972 | -0,74% |
| 2025-04-29 | 3.558,465006 | -0,11% |
| 2025-04-28 | 3.562,480905 | +0,01% |
| 2025-04-25 | 3.561,963936 | +1,99% |
| 2025-04-24 | 3.492,535656 | +0,40% |
| 2025-04-23 | 3.478,722496 | +2,38% |
| 2025-04-22 | 3.397,848781 | +1,83% |
| 2025-04-17 | 3.336,692366 | -0,05% |
| 2025-04-16 | 3.338,426847 | -0,13% |
| 2025-04-15 | 3.342,611162 | +1,46% |
| 2025-04-14 | 3.294,487384 | +1,18% |
| 2025-04-11 | 3.256,086786 | -1,51% |
| 2025-04-10 | 3.306,008999 | +3,41% |
| 2025-04-09 | 3.196,857306 | -2,68% |
| 2025-04-08 | 3.284,852455 | – |