Aktuális árfolyam
2,5508
2024-11-15
Eszközérték
1.630 M
Forint
Hozam (1 év)
+25,52%
Évesített hozam (CAGR)
+15,26%
Maximum ár
2,5622
Minimum ár
1,9359
Volatilitás
16,55%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-11-15 | 2,550769 | +0,01% |
| 2024-11-14 | 2,550438 | -0,01% |
| 2024-11-13 | 2,550582 | +0,03% |
| 2024-11-12 | 2,549708 | +0,01% |
| 2024-11-11 | 2,549414 | +0,04% |
| 2024-11-08 | 2,548297 | +0,02% |
| 2024-11-07 | 2,547810 | -0,02% |
| 2024-11-06 | 2,548254 | 0,00% |
| 2024-11-05 | 2,548303 | +0,55% |
| 2024-11-04 | 2,534414 | +0,44% |
| 2024-10-31 | 2,523397 | +0,08% |
| 2024-10-30 | 2,521396 | -0,54% |
| 2024-10-29 | 2,535186 | +0,13% |
| 2024-10-28 | 2,531879 | +0,54% |
| 2024-10-25 | 2,518218 | -0,15% |
| 2024-10-24 | 2,522097 | -0,16% |
| 2024-10-22 | 2,526140 | -0,49% |
| 2024-10-21 | 2,538567 | -0,26% |
| 2024-10-18 | 2,545161 | +1,20% |
| 2024-10-17 | 2,515070 | -0,43% |
| 2024-10-16 | 2,525855 | -0,11% |
| 2024-10-15 | 2,528620 | -0,77% |
| 2024-10-14 | 2,548203 | +0,56% |
| 2024-10-11 | 2,534057 | +1,08% |
| 2024-10-10 | 2,506916 | +0,11% |
| 2024-10-09 | 2,504092 | -0,09% |
| 2024-10-08 | 2,506385 | -2,18% |
| 2024-10-07 | 2,562217 | +0,43% |
| 2024-10-04 | 2,551352 | +1,49% |
| 2024-10-03 | 2,513972 | +0,62% |
| 2024-09-30 | 2,498569 | -0,46% |
| 2024-09-27 | 2,510226 | +1,14% |
| 2024-09-26 | 2,481810 | +2,53% |
| 2024-09-25 | 2,420506 | +0,14% |
| 2024-09-24 | 2,417086 | +1,53% |
| 2024-09-23 | 2,380772 | +0,73% |
| 2024-09-20 | 2,363628 | +0,99% |
| 2024-09-19 | 2,340371 | -0,44% |
| 2024-09-13 | 2,350804 | +0,01% |
| 2024-09-12 | 2,350680 | +1,40% |
| 2024-09-11 | 2,318268 | -0,70% |
| 2024-09-10 | 2,334574 | +0,45% |
| 2024-09-09 | 2,324122 | -0,28% |
| 2024-09-06 | 2,330589 | +0,70% |
| 2024-09-05 | 2,314419 | -0,10% |
| 2024-09-04 | 2,316773 | -2,25% |
| 2024-09-03 | 2,369985 | -0,37% |
| 2024-09-02 | 2,378789 | -0,41% |
| 2024-08-30 | 2,388606 | +0,14% |
| 2024-08-29 | 2,385213 | +0,38% |
| 2024-08-28 | 2,376292 | +0,26% |
| 2024-08-27 | 2,370089 | -0,53% |
| 2024-08-26 | 2,382642 | +0,72% |
| 2024-08-23 | 2,365713 | -0,82% |
| 2024-08-22 | 2,385257 | +0,97% |
| 2024-08-21 | 2,362270 | -1,05% |
| 2024-08-16 | 2,387410 | +1,75% |
| 2024-08-14 | 2,346382 | +0,17% |
| 2024-08-13 | 2,342480 | -0,08% |
| 2024-08-12 | 2,344419 | +0,02% |
| 2024-08-09 | 2,344005 | +1,37% |
| 2024-08-08 | 2,312338 | -0,14% |
| 2024-08-07 | 2,315576 | +2,72% |
| 2024-08-06 | 2,254181 | +1,27% |
| 2024-08-05 | 2,225865 | -5,13% |
| 2024-08-02 | 2,346166 | -3,85% |
| 2024-08-01 | 2,440115 | +0,51% |
| 2024-07-31 | 2,427788 | +1,02% |
| 2024-07-30 | 2,403162 | +0,21% |
| 2024-07-29 | 2,398230 | +1,30% |
| 2024-07-26 | 2,367342 | -1,18% |
| 2024-07-25 | 2,395697 | +0,09% |
| 2024-07-24 | 2,393452 | +0,62% |
| 2024-07-23 | 2,378626 | +1,28% |
| 2024-07-22 | 2,348666 | -1,23% |
| 2024-07-19 | 2,377969 | -1,39% |
| 2024-07-18 | 2,411557 | -2,13% |
| 2024-07-16 | 2,463924 | +0,17% |
| 2024-07-15 | 2,459710 | -0,17% |
| 2024-07-12 | 2,463780 | -1,51% |
| 2024-07-11 | 2,501654 | +0,92% |
| 2024-07-10 | 2,478923 | -1,04% |
| 2024-07-09 | 2,504964 | +1,27% |
| 2024-07-08 | 2,473558 | +0,18% |
| 2024-07-05 | 2,469236 | -0,11% |
| 2024-07-04 | 2,471926 | +1,42% |
| 2024-07-03 | 2,437247 | -0,49% |
| 2024-07-02 | 2,449169 | -0,67% |
| 2024-07-01 | 2,465639 | -0,06% |
| 2024-06-28 | 2,467134 | -0,04% |
| 2024-06-27 | 2,468088 | +0,08% |
| 2024-06-26 | 2,466221 | +0,16% |
| 2024-06-25 | 2,462190 | +0,52% |
| 2024-06-24 | 2,449457 | -1,74% |
| 2024-06-21 | 2,492717 | -0,56% |
| 2024-06-20 | 2,506814 | +0,77% |
| 2024-06-19 | 2,487547 | +1,07% |
| 2024-06-18 | 2,461102 | -0,72% |
| 2024-06-14 | 2,479021 | +1,63% |
| 2024-06-13 | 2,439150 | +1,99% |
| 2024-06-12 | 2,391496 | -0,13% |
| 2024-06-11 | 2,394630 | +1,88% |
| 2024-06-07 | 2,350515 | +0,26% |
| 2024-06-06 | 2,344499 | +1,20% |
| 2024-06-05 | 2,316630 | +1,41% |
| 2024-06-04 | 2,284414 | -3,87% |
| 2024-06-03 | 2,376401 | +3,72% |
| 2024-05-31 | 2,291278 | -1,41% |
| 2024-05-30 | 2,324074 | -1,02% |
| 2024-05-29 | 2,348103 | +0,31% |
| 2024-05-28 | 2,340782 | -0,74% |
| 2024-05-27 | 2,358115 | +0,74% |
| 2024-05-24 | 2,340781 | -1,00% |
| 2024-05-23 | 2,364472 | -0,24% |
| 2024-05-22 | 2,370094 | +1,20% |
| 2024-05-21 | 2,342097 | -0,75% |
| 2024-05-17 | 2,359712 | +0,42% |
| 2024-05-16 | 2,349898 | +1,37% |
| 2024-05-14 | 2,318056 | +0,73% |
| 2024-05-13 | 2,301366 | -0,31% |
| 2024-05-08 | 2,308469 | +0,48% |
| 2024-05-07 | 2,297478 | -0,66% |
| 2024-05-06 | 2,312828 | +0,70% |
| 2024-05-03 | 2,296813 | -0,50% |
| 2024-05-02 | 2,308293 | +0,05% |
| 2024-04-30 | 2,307057 | -0,52% |
| 2024-04-29 | 2,319070 | +0,56% |
| 2024-04-26 | 2,306084 | +1,36% |
| 2024-04-25 | 2,275163 | -0,86% |
| 2024-04-24 | 2,294901 | +2,37% |
| 2024-04-23 | 2,241796 | -0,51% |
| 2024-04-22 | 2,253213 | +0,61% |
| 2024-04-19 | 2,239579 | -1,75% |
| 2024-04-18 | 2,279367 | +0,75% |
| 2024-04-16 | 2,262393 | -1,84% |
| 2024-04-15 | 2,304862 | -0,18% |
| 2024-04-12 | 2,308970 | -0,23% |
| 2024-04-10 | 2,314322 | +1,90% |
| 2024-04-09 | 2,271230 | -0,02% |
| 2024-04-08 | 2,271637 | -0,78% |
| 2024-04-03 | 2,289488 | -1,40% |
| 2024-04-02 | 2,322007 | +1,35% |
| 2024-03-28 | 2,291179 | +0,47% |
| 2024-03-27 | 2,280386 | -0,09% |
| 2024-03-26 | 2,282482 | +0,34% |
| 2024-03-22 | 2,274783 | -0,23% |
| 2024-03-21 | 2,280049 | +1,05% |
| 2024-03-20 | 2,256284 | +0,99% |
| 2024-03-19 | 2,234109 | -0,91% |
| 2024-03-18 | 2,254658 | -1,16% |
| 2024-03-14 | 2,281131 | +0,55% |
| 2024-03-13 | 2,268725 | -1,41% |
| 2024-03-12 | 2,301120 | +1,44% |
| 2024-03-11 | 2,268453 | +0,77% |
| 2024-03-07 | 2,251028 | +1,09% |
| 2024-03-06 | 2,226726 | -0,33% |
| 2024-03-05 | 2,234045 | -0,45% |
| 2024-03-04 | 2,244134 | +0,54% |
| 2024-03-01 | 2,232015 | +0,81% |
| 2024-02-29 | 2,214125 | +0,41% |
| 2024-02-27 | 2,204977 | +0,23% |
| 2024-02-26 | 2,199882 | -0,24% |
| 2024-02-23 | 2,205244 | +0,17% |
| 2024-02-22 | 2,201589 | +1,25% |
| 2024-02-21 | 2,174336 | -0,38% |
| 2024-02-20 | 2,182526 | -0,19% |
| 2024-02-19 | 2,186659 | -0,28% |
| 2024-02-16 | 2,192730 | +1,17% |
| 2024-02-15 | 2,167287 | +2,56% |
| 2024-02-05 | 2,113206 | +0,79% |
| 2024-02-02 | 2,096725 | +1,23% |
| 2024-02-01 | 2,071267 | +1,03% |
| 2024-01-31 | 2,050179 | -2,23% |
| 2024-01-30 | 2,096923 | -1,33% |
| 2024-01-29 | 2,125277 | +2,36% |
| 2024-01-25 | 2,076238 | +0,86% |
| 2024-01-24 | 2,058552 | +0,90% |
| 2024-01-23 | 2,040133 | +0,28% |
| 2024-01-22 | 2,034374 | +0,42% |
| 2024-01-19 | 2,025866 | +0,99% |
| 2024-01-18 | 2,006073 | +0,59% |
| 2024-01-17 | 1,994245 | -1,23% |
| 2024-01-16 | 2,019144 | -0,61% |
| 2024-01-15 | 2,031478 | +0,07% |
| 2024-01-12 | 2,030113 | +0,03% |
| 2024-01-11 | 2,029440 | +0,88% |
| 2024-01-10 | 2,011674 | -1,48% |
| 2024-01-09 | 2,041797 | +1,07% |
| 2024-01-08 | 2,020110 | -0,76% |
| 2024-01-05 | 2,035531 | -1,21% |
| 2024-01-04 | 2,060376 | -0,97% |
| 2024-01-03 | 2,080561 | -0,82% |
| 2024-01-02 | 2,097690 | -0,21% |
| 2023-12-28 | 2,102159 | +1,88% |
| 2023-12-27 | 2,063305 | +1,28% |
| 2023-12-22 | 2,037264 | -0,85% |
| 2023-12-21 | 2,054800 | -1,17% |
| 2023-12-20 | 2,079127 | +0,75% |
| 2023-12-19 | 2,063729 | -1,28% |
| 2023-12-18 | 2,090457 | +1,12% |
| 2023-12-15 | 2,067242 | +1,70% |
| 2023-12-14 | 2,032589 | -0,44% |
| 2023-12-13 | 2,041663 | -0,78% |
| 2023-12-12 | 2,057612 | +0,02% |
| 2023-12-11 | 2,057127 | +0,31% |
| 2023-12-08 | 2,050855 | +0,41% |
| 2023-12-07 | 2,042507 | +0,18% |
| 2023-12-06 | 2,038817 | +0,37% |
| 2023-12-05 | 2,031271 | -0,29% |
| 2023-12-04 | 2,037093 | +0,06% |
| 2023-12-01 | 2,035969 | -0,38% |
| 2023-11-30 | 2,043645 | +1,97% |
| 2023-11-29 | 2,004148 | -1,04% |
| 2023-11-28 | 2,025126 | +0,09% |
| 2023-11-24 | 2,023266 | -0,98% |
| 2023-11-23 | 2,043283 | +0,22% |
| 2023-11-22 | 2,038899 | +0,50% |
| 2023-11-21 | 2,028696 | +0,61% |
| 2023-11-20 | 2,016353 | +0,24% |
| 2023-11-17 | 2,011583 | -0,09% |
| 2023-11-16 | 2,013351 | +0,06% |
| 2023-11-15 | 2,012045 | +1,71% |
| 2023-11-14 | 1,978239 | -0,38% |
| 2023-11-13 | 1,985687 | -0,38% |
| 2023-11-10 | 1,993213 | -0,33% |
| 2023-11-09 | 1,999805 | -0,66% |
| 2023-11-08 | 2,013144 | +0,43% |
| 2023-11-07 | 2,004472 | -0,55% |
| 2023-11-06 | 2,015560 | +1,60% |
| 2023-11-03 | 1,983743 | -0,27% |
| 2023-11-02 | 1,989038 | +1,10% |
| 2023-10-31 | 1,967317 | -0,50% |
| 2023-10-30 | 1,977291 | -0,28% |
| 2023-10-27 | 1,982781 | +0,57% |
| 2023-10-26 | 1,971523 | -0,91% |
| 2023-10-25 | 1,989579 | +0,85% |
| 2023-10-24 | 1,972743 | -1,42% |
| 2023-10-20 | 2,001097 | -0,88% |
| 2023-10-19 | 2,018926 | -1,10% |
| 2023-10-18 | 2,041328 | -0,89% |
| 2023-10-17 | 2,059579 | 0,00% |
| 2023-10-16 | 2,059633 | -1,25% |
| 2023-10-13 | 2,085757 | -0,07% |
| 2023-10-12 | 2,087269 | +1,18% |
| 2023-10-11 | 2,063018 | +1,01% |
| 2023-10-06 | 2,042466 | +0,39% |
| 2023-10-05 | 2,034437 | -0,09% |
| 2023-10-04 | 2,036365 | -2,29% |
| 2023-09-27 | 2,084125 | +0,94% |
| 2023-09-26 | 2,064798 | -1,28% |
| 2023-09-25 | 2,091656 | +0,75% |
| 2023-09-22 | 2,076169 | +1,14% |
| 2023-09-21 | 2,052817 | -0,29% |
| 2023-09-20 | 2,058738 | -0,56% |
| 2023-09-19 | 2,070280 | -0,08% |
| 2023-09-18 | 2,071846 | -0,98% |
| 2023-09-15 | 2,092258 | -0,43% |
| 2023-09-14 | 2,101249 | +2,16% |
| 2023-09-13 | 2,056798 | -0,72% |
| 2023-09-12 | 2,071630 | +0,48% |
| 2023-09-11 | 2,061827 | -1,17% |
| 2023-09-08 | 2,086149 | +0,01% |
| 2023-09-07 | 2,085997 | -1,09% |
| 2023-09-06 | 2,108901 | +0,58% |
| 2023-09-05 | 2,096799 | +0,47% |
| 2023-09-04 | 2,087011 | +1,63% |
| 2023-09-01 | 2,053572 | +0,95% |
| 2023-08-31 | 2,034273 | +0,59% |
| 2023-08-30 | 2,022299 | -1,43% |
| 2023-08-29 | 2,051678 | +0,15% |
| 2023-08-28 | 2,048633 | +0,28% |
| 2023-08-25 | 2,042838 | -0,87% |
| 2023-08-24 | 2,060851 | +1,48% |
| 2023-08-23 | 2,030722 | +1,09% |
| 2023-08-22 | 2,008917 | +0,68% |
| 2023-08-21 | 1,995294 | -1,24% |
| 2023-08-18 | 2,020262 | -1,00% |
| 2023-08-17 | 2,040597 | -0,23% |
| 2023-08-16 | 2,045397 | -0,44% |
| 2023-08-14 | 2,054354 | +0,32% |
| 2023-08-11 | 2,047890 | -1,44% |
| 2023-08-10 | 2,077905 | -1,32% |
| 2023-08-09 | 2,105641 | +0,69% |
| 2023-08-08 | 2,091304 | -1,67% |
| 2023-08-07 | 2,126738 | +0,07% |
| 2023-08-04 | 2,125151 | -0,58% |
| 2023-08-03 | 2,137461 | +0,83% |
| 2023-08-02 | 2,119830 | -2,28% |
| 2023-08-01 | 2,169354 | +0,98% |
| 2023-07-31 | 2,148280 | +0,44% |
| 2023-07-28 | 2,138856 | +1,61% |
| 2023-07-27 | 2,105068 | -0,04% |
| 2023-07-26 | 2,105970 | +1,11% |
| 2023-07-25 | 2,082882 | +1,95% |
| 2023-07-24 | 2,042950 | +0,09% |
| 2023-07-20 | 2,041126 | +1,37% |
| 2023-07-19 | 2,013443 | -0,01% |
| 2023-07-18 | 2,013660 | -0,52% |
| 2023-07-17 | 2,024136 | -0,47% |
| 2023-07-14 | 2,033686 | +0,26% |
| 2023-07-13 | 2,028407 | +0,84% |
| 2023-07-12 | 2,011433 | -0,85% |
| 2023-07-11 | 2,028578 | +0,29% |
| 2023-07-10 | 2,022625 | -1,37% |
| 2023-07-07 | 2,050660 | +0,23% |
| 2023-07-06 | 2,046001 | -0,76% |
| 2023-07-05 | 2,061711 | +0,82% |
| 2023-07-04 | 2,044858 | +0,08% |
| 2023-07-03 | 2,043139 | +2,32% |
| 2023-06-30 | 1,996851 | +0,17% |
| 2023-06-28 | 1,993446 | +0,15% |
| 2023-06-27 | 1,990478 | +0,13% |
| 2023-06-26 | 1,987917 | -1,12% |
| 2023-06-23 | 2,010527 | +0,06% |
| 2023-06-22 | 2,009349 | -0,16% |
| 2023-06-21 | 2,012648 | -1,99% |
| 2023-06-20 | 2,053453 | -0,76% |
| 2023-06-19 | 2,069128 | -0,05% |
| 2023-06-16 | 2,070178 | -0,63% |
| 2023-06-15 | 2,083312 | +1,66% |
| 2023-06-14 | 2,049262 | -0,05% |
| 2023-06-13 | 2,050308 | +1,11% |
| 2023-06-12 | 2,027892 | +0,44% |
| 2023-06-09 | 2,018966 | +0,34% |
| 2023-06-08 | 2,012145 | -0,14% |
| 2023-06-07 | 2,014988 | +0,47% |
| 2023-06-06 | 2,005467 | +0,12% |
| 2023-06-05 | 2,002988 | -0,50% |
| 2023-06-02 | 2,013012 | +2,64% |
| 2023-06-01 | 1,961227 | -1,02% |
| 2023-05-31 | 1,981360 | +0,25% |
| 2023-05-30 | 1,976479 | -0,08% |
| 2023-05-25 | 1,978026 | -0,41% |
| 2023-05-24 | 1,986157 | -1,04% |
| 2023-05-23 | 2,006998 | +0,10% |
| 2023-05-22 | 2,005031 | +1,78% |
| 2023-05-17 | 1,969938 | +0,16% |
| 2023-05-16 | 1,966783 | +0,74% |
| 2023-05-15 | 1,952274 | -0,11% |
| 2023-05-12 | 1,954419 | -0,29% |
| 2023-05-11 | 1,960185 | +0,44% |
| 2023-05-10 | 1,951577 | +0,03% |
| 2023-05-09 | 1,950912 | -0,50% |
| 2023-05-08 | 1,960782 | +0,53% |
| 2023-05-05 | 1,950351 | -0,58% |
| 2023-05-04 | 1,961827 | +0,97% |
| 2023-05-03 | 1,943038 | -0,32% |
| 2023-05-02 | 1,949358 | +0,47% |
| 2023-04-28 | 1,940190 | +0,08% |
| 2023-04-27 | 1,938550 | +0,13% |
| 2023-04-26 | 1,935939 | -0,52% |
| 2023-04-25 | 1,946081 | -0,69% |
| 2023-04-24 | 1,959626 | -1,09% |
| 2023-04-21 | 1,981122 | -0,84% |
| 2023-04-20 | 1,997957 | -0,21% |
| 2023-04-19 | 2,002228 | +0,25% |
| 2023-04-18 | 1,997143 | -1,10% |
| 2023-04-17 | 2,019297 | +0,93% |
| 2023-04-14 | 2,000702 | +0,07% |
| 2023-04-13 | 1,999385 | -0,72% |
| 2023-04-12 | 2,013964 | -0,90% |
| 2023-04-11 | 2,032239 | – |