Aktuális árfolyam
41.562,3876
2026-03-31
Eszközérték
81.691 M
Forint
Hozam (1 év)
+4,54%
Évesített hozam (CAGR)
+4,65%
Maximum ár
43.491,8854
Minimum ár
38.943,3814
Volatilitás
13,37%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-03-31 | 41.562,387648 | +0,99% |
| 2026-03-30 | 41.153,277703 | -0,96% |
| 2026-03-27 | 41.553,633876 | +0,96% |
| 2026-03-26 | 41.157,580512 | -0,92% |
| 2026-03-25 | 41.539,066329 | -0,08% |
| 2026-03-24 | 41.571,366818 | +1,24% |
| 2026-03-23 | 41.063,776571 | +0,18% |
| 2026-03-20 | 40.992,012288 | -1,60% |
| 2026-03-19 | 41.657,960405 | +0,32% |
| 2026-03-18 | 41.523,155164 | -0,44% |
| 2026-03-17 | 41.705,187207 | +0,81% |
| 2026-03-16 | 41.368,961647 | +1,15% |
| 2026-03-13 | 40.897,085033 | -0,53% |
| 2026-03-12 | 41.115,737081 | -0,94% |
| 2026-03-11 | 41.506,199499 | +0,23% |
| 2026-03-10 | 41.412,832407 | +0,22% |
| 2026-03-09 | 41.322,082272 | +1,12% |
| 2026-03-06 | 40.862,473404 | -1,68% |
| 2026-03-05 | 41.559,725808 | -2,02% |
| 2026-03-04 | 42.416,523173 | +1,29% |
| 2026-03-03 | 41.876,784757 | -2,79% |
| 2026-03-02 | 43.079,702052 | -0,21% |
| 2026-02-27 | 43.169,022500 | -0,26% |
| 2026-02-26 | 43.282,235188 | -0,48% |
| 2026-02-25 | 43.491,885397 | +0,60% |
| 2026-02-24 | 43.234,562673 | +0,40% |
| 2026-02-23 | 43.061,068254 | -0,85% |
| 2026-02-20 | 43.428,637749 | +0,57% |
| 2026-02-19 | 43.183,357762 | +0,00% |
| 2026-02-18 | 43.182,383475 | +0,81% |
| 2026-02-17 | 42.833,587794 | +0,24% |
| 2026-02-16 | 42.733,135403 | +0,29% |
| 2026-02-13 | 42.611,405077 | +0,48% |
| 2026-02-12 | 42.407,146133 | -1,64% |
| 2026-02-11 | 43.114,641102 | +0,45% |
| 2026-02-10 | 42.919,899778 | -0,89% |
| 2026-02-09 | 43.306,004736 | +1,06% |
| 2026-02-06 | 42.850,850994 | +2,58% |
| 2026-02-05 | 41.772,168794 | -1,55% |
| 2026-02-04 | 42.428,636968 | -1,74% |
| 2026-02-03 | 43.180,717573 | +0,47% |
| 2026-02-02 | 42.978,065650 | +1,42% |
| 2026-01-30 | 42.377,750275 | -0,69% |
| 2026-01-29 | 42.673,072675 | +0,23% |
| 2026-01-28 | 42.576,240502 | -0,36% |
| 2026-01-27 | 42.729,981481 | +0,86% |
| 2026-01-26 | 42.367,583221 | -0,22% |
| 2026-01-23 | 42.459,107954 | -0,93% |
| 2026-01-22 | 42.858,226968 | +0,07% |
| 2026-01-21 | 42.829,656557 | +0,83% |
| 2026-01-20 | 42.477,748165 | -1,87% |
| 2026-01-19 | 43.286,303127 | -0,43% |
| 2026-01-16 | 43.472,097346 | +0,25% |
| 2026-01-15 | 43.365,303326 | +0,95% |
| 2026-01-14 | 42.955,797499 | -0,60% |
| 2026-01-13 | 43.215,596219 | +0,27% |
| 2026-01-12 | 43.101,150404 | +0,52% |
| 2026-01-11 | 42.879,053370 | +0,00% |
| 2026-01-10 | 42.879,053370 | +0,00% |
| 2026-01-09 | 42.879,053370 | +1,49% |
| 2026-01-08 | 42.250,742237 | -0,51% |
| 2026-01-07 | 42.469,066621 | -0,39% |
| 2026-01-06 | 42.635,878045 | +0,90% |
| 2026-01-05 | 42.254,510244 | +2,23% |
| 2025-12-31 | 41.333,275411 | -0,70% |
| 2025-12-30 | 41.624,685767 | -0,09% |
| 2025-12-29 | 41.664,218895 | -1,26% |
| 2025-12-23 | 42.194,409066 | +1,16% |
| 2025-12-22 | 41.710,277753 | +0,22% |
| 2025-12-19 | 41.619,249816 | +0,44% |
| 2025-12-18 | 41.436,711931 | +1,72% |
| 2025-12-17 | 40.735,454289 | -0,57% |
| 2025-12-16 | 40.969,208669 | -0,60% |
| 2025-12-15 | 41.215,726228 | +0,34% |
| 2025-12-14 | 41.076,578240 | +0,00% |
| 2025-12-13 | 41.076,578240 | +0,00% |
| 2025-12-12 | 41.076,578240 | -1,24% |
| 2025-12-11 | 41.592,027251 | -0,56% |
| 2025-12-10 | 41.824,931526 | +0,89% |
| 2025-12-09 | 41.456,490608 | +0,35% |
| 2025-12-08 | 41.310,724420 | +0,50% |
| 2025-12-05 | 41.106,987761 | +0,36% |
| 2025-12-04 | 40.960,783418 | +0,88% |
| 2025-12-03 | 40.602,582123 | -0,06% |
| 2025-12-02 | 40.626,040074 | +0,57% |
| 2025-12-01 | 40.395,264338 | -1,36% |
| 2025-11-28 | 40.951,256703 | +0,53% |
| 2025-11-27 | 40.736,166511 | -0,02% |
| 2025-11-26 | 40.744,984365 | +0,82% |
| 2025-11-25 | 40.414,860882 | +0,68% |
| 2025-11-24 | 40.143,313346 | +1,21% |
| 2025-11-21 | 39.664,286198 | +0,30% |
| 2025-11-20 | 39.545,294272 | -1,39% |
| 2025-11-19 | 40.100,860241 | +0,10% |
| 2025-11-18 | 40.060,429114 | -1,00% |
| 2025-11-17 | 40.466,618475 | -0,96% |
| 2025-11-14 | 40.859,345314 | -0,27% |
| 2025-11-13 | 40.969,353770 | -2,76% |
| 2025-11-12 | 42.131,102615 | +0,40% |
| 2025-11-11 | 41.961,586761 | +0,67% |
| 2025-11-10 | 41.681,838734 | +1,01% |
| 2025-11-07 | 41.263,266121 | -0,40% |
| 2025-11-06 | 41.431,001594 | -1,47% |
| 2025-11-05 | 42.048,878520 | +0,52% |
| 2025-11-04 | 41.831,085216 | -0,85% |
| 2025-11-03 | 42.191,048487 | +0,05% |
| 2025-10-31 | 42.171,649748 | +0,40% |
| 2025-10-30 | 42.003,049561 | -0,56% |
| 2025-10-29 | 42.240,469578 | +0,33% |
| 2025-10-28 | 42.102,122454 | +0,18% |
| 2025-10-27 | 42.028,382200 | +2,47% |
| 2025-10-22 | 41.016,013628 | -0,84% |
| 2025-10-21 | 41.362,787898 | +0,07% |
| 2025-10-20 | 41.334,805331 | +1,19% |
| 2025-10-19 | 40.848,100400 | +0,00% |
| 2025-10-18 | 40.848,100400 | +0,00% |
| 2025-10-17 | 40.848,100400 | -0,64% |
| 2025-10-16 | 41.110,194326 | -0,49% |
| 2025-10-15 | 41.313,734530 | -0,78% |
| 2025-10-14 | 41.636,560347 | +0,05% |
| 2025-10-13 | 41.615,074169 | +1,73% |
| 2025-10-10 | 40.906,743024 | -2,45% |
| 2025-10-09 | 41.932,076734 | -0,39% |
| 2025-10-08 | 42.096,881581 | +1,31% |
| 2025-10-07 | 41.553,494141 | +0,55% |
| 2025-10-06 | 41.327,964554 | +0,35% |
| 2025-10-03 | 41.183,778608 | -0,38% |
| 2025-10-02 | 41.339,751721 | +0,48% |
| 2025-10-01 | 41.142,761591 | -0,41% |
| 2025-09-30 | 41.312,364206 | +0,41% |
| 2025-09-29 | 41.144,930664 | -0,18% |
| 2025-09-26 | 41.219,121609 | +1,24% |
| 2025-09-25 | 40.716,052017 | -0,07% |
| 2025-09-24 | 40.745,409839 | +0,10% |
| 2025-09-23 | 40.706,162556 | -0,77% |
| 2025-09-22 | 41.021,627423 | 0,00% |
| 2025-09-19 | 41.022,918329 | +0,99% |
| 2025-09-18 | 40.619,409136 | +0,74% |
| 2025-09-17 | 40.320,953611 | -0,55% |
| 2025-09-16 | 40.545,897647 | -1,12% |
| 2025-09-15 | 41.003,946281 | +0,28% |
| 2025-09-12 | 40.889,692200 | -0,46% |
| 2025-09-11 | 41.080,682994 | +0,44% |
| 2025-09-10 | 40.901,173236 | +0,83% |
| 2025-09-09 | 40.562,706886 | +0,32% |
| 2025-09-08 | 40.431,872633 | +0,51% |
| 2025-09-05 | 40.226,017377 | -0,82% |
| 2025-09-04 | 40.557,622099 | +0,61% |
| 2025-09-03 | 40.311,744802 | -0,20% |
| 2025-09-02 | 40.394,440414 | -0,58% |
| 2025-09-01 | 40.630,894604 | -0,49% |
| 2025-08-29 | 40.830,199652 | -1,20% |
| 2025-08-28 | 41.324,643340 | +0,46% |
| 2025-08-27 | 41.133,641475 | -0,44% |
| 2025-08-26 | 41.316,511713 | +0,46% |
| 2025-08-25 | 41.129,094830 | -0,59% |
| 2025-08-22 | 41.371,319632 | +1,10% |
| 2025-08-21 | 40.920,972381 | +0,41% |
| 2025-08-19 | 40.752,005179 | -1,36% |
| 2025-08-18 | 41.313,580697 | +0,05% |
| 2025-08-15 | 41.293,736379 | -0,55% |
| 2025-08-14 | 41.521,114111 | +0,80% |
| 2025-08-13 | 41.190,161736 | -0,81% |
| 2025-08-12 | 41.525,944822 | +1,32% |
| 2025-08-11 | 40.986,289267 | -0,40% |
| 2025-08-08 | 41.151,230483 | +0,06% |
| 2025-08-07 | 41.127,091857 | -0,67% |
| 2025-08-06 | 41.402,780522 | +0,51% |
| 2025-08-05 | 41.194,346839 | -0,09% |
| 2025-08-04 | 41.230,883952 | +0,85% |
| 2025-08-01 | 40.883,526622 | -2,09% |
| 2025-07-31 | 41.754,665917 | +0,56% |
| 2025-07-30 | 41.520,533326 | +0,52% |
| 2025-07-29 | 41.305,848280 | +1,14% |
| 2025-07-28 | 40.838,922598 | +0,17% |
| 2025-07-25 | 40.769,062623 | -0,26% |
| 2025-07-24 | 40.875,507761 | -0,14% |
| 2025-07-23 | 40.932,566373 | +0,80% |
| 2025-07-22 | 40.606,538054 | -1,01% |
| 2025-07-21 | 41.020,491637 | -0,26% |
| 2025-07-18 | 41.127,651447 | +0,14% |
| 2025-07-17 | 41.071,770260 | +0,94% |
| 2025-07-16 | 40.690,845353 | +0,27% |
| 2025-07-15 | 40.582,269596 | -0,56% |
| 2025-07-14 | 40.810,283249 | +0,67% |
| 2025-07-11 | 40.536,779134 | -0,13% |
| 2025-07-10 | 40.587,697330 | -1,04% |
| 2025-07-09 | 41.015,277365 | +1,06% |
| 2025-07-08 | 40.583,219794 | -0,32% |
| 2025-07-07 | 40.714,991428 | +0,93% |
| 2025-07-04 | 40.338,918305 | -0,36% |
| 2025-07-03 | 40.486,604081 | +0,96% |
| 2025-07-02 | 40.100,833594 | +0,32% |
| 2025-07-01 | 39.973,016430 | -1,75% |
| 2025-06-30 | 40.685,031033 | +0,54% |
| 2025-06-27 | 40.467,285229 | +0,51% |
| 2025-06-26 | 40.262,798508 | +0,56% |
| 2025-06-25 | 40.038,848296 | -0,68% |
| 2025-06-24 | 40.314,377494 | +0,29% |
| 2025-06-23 | 40.195,856196 | +0,35% |
| 2025-06-20 | 40.055,147449 | +0,26% |
| 2025-06-19 | 39.950,298663 | -0,71% |
| 2025-06-18 | 40.237,975673 | +0,39% |
| 2025-06-17 | 40.079,833098 | -0,20% |
| 2025-06-16 | 40.158,255603 | +0,68% |
| 2025-06-13 | 39.886,054985 | -0,19% |
| 2025-06-12 | 39.963,464342 | -0,32% |
| 2025-06-11 | 40.093,665377 | -0,05% |
| 2025-06-10 | 40.112,776283 | -2,16% |
| 2025-06-06 | 40.998,418541 | +0,19% |
| 2025-06-05 | 40.919,873706 | +0,24% |
| 2025-06-04 | 40.820,241657 | +0,15% |
| 2025-06-03 | 40.757,777546 | +0,48% |
| 2025-06-02 | 40.564,427234 | -0,06% |
| 2025-05-30 | 40.590,011119 | +0,04% |
| 2025-05-29 | 40.574,172119 | +0,09% |
| 2025-05-28 | 40.538,902476 | -0,38% |
| 2025-05-27 | 40.692,778600 | +1,46% |
| 2025-05-26 | 40.106,554176 | +0,27% |
| 2025-05-23 | 39.999,046488 | -0,79% |
| 2025-05-22 | 40.315,996075 | +0,18% |
| 2025-05-21 | 40.244,288396 | -0,32% |
| 2025-05-20 | 40.374,438951 | +0,17% |
| 2025-05-19 | 40.304,510114 | +0,34% |
| 2025-05-16 | 40.166,005487 | +0,37% |
| 2025-05-15 | 40.016,491085 | +0,42% |
| 2025-05-14 | 39.848,584373 | -0,49% |
| 2025-05-13 | 40.046,403592 | +0,55% |
| 2025-05-12 | 39.827,312999 | +0,72% |
| 2025-05-09 | 39.541,491553 | -0,05% |
| 2025-05-08 | 39.559,891929 | +0,88% |
| 2025-05-07 | 39.216,425860 | -0,47% |
| 2025-05-06 | 39.402,798445 | +0,15% |
| 2025-05-05 | 39.345,689843 | +0,87% |
| 2025-04-30 | 39.004,439455 | +0,16% |
| 2025-04-29 | 38.943,381441 | -0,14% |
| 2025-04-28 | 38.999,804455 | -0,35% |
| 2025-04-25 | 39.138,569417 | +0,08% |
| 2025-04-24 | 39.108,487171 | -0,13% |
| 2025-04-23 | 39.158,026563 | +0,15% |
| 2025-04-22 | 39.098,512625 | -0,07% |
| 2025-04-17 | 39.126,402836 | -0,25% |
| 2025-04-16 | 39.222,531401 | -0,34% |
| 2025-04-15 | 39.356,720759 | +0,11% |
| 2025-04-14 | 39.313,887245 | +0,30% |
| 2025-04-11 | 39.195,104709 | -0,60% |
| 2025-04-10 | 39.432,027284 | -0,64% |
| 2025-04-09 | 39.684,487361 | -0,18% |
| 2025-04-08 | 39.756,960189 | – |