Aktuális árfolyam
41.592,0273
2025-12-11
Eszközérték
90.374 M
Forint
Hozam (1 év)
+0,87%
Évesített hozam
+0,58%
Maximum ár
44.881,3095
Minimum ár
38.943,3814
Volatilitás
3,73%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-12-11 | 41.592,027251 | - |
| 2025-12-10 | 41.824,931526 | +0,56% |
| 2025-12-09 | 41.456,490608 | -0,88% |
| 2025-12-08 | 41.310,724420 | -0,35% |
| 2025-12-05 | 41.106,987761 | -0,49% |
| 2025-12-04 | 40.960,783418 | -0,36% |
| 2025-12-03 | 40.602,582123 | -0,87% |
| 2025-12-02 | 40.626,040074 | +0,06% |
| 2025-12-01 | 40.395,264338 | -0,57% |
| 2025-11-28 | 40.951,256703 | +1,38% |
| 2025-11-27 | 40.736,166511 | -0,53% |
| 2025-11-26 | 40.744,984365 | +0,02% |
| 2025-11-25 | 40.414,860882 | -0,81% |
| 2025-11-24 | 40.143,313346 | -0,67% |
| 2025-11-21 | 39.664,286198 | -1,19% |
| 2025-11-20 | 39.545,294272 | -0,30% |
| 2025-11-19 | 40.100,860241 | +1,40% |
| 2025-11-18 | 40.060,429114 | -0,10% |
| 2025-11-17 | 40.466,618475 | +1,01% |
| 2025-11-14 | 40.859,345314 | +0,97% |
| 2025-11-13 | 40.969,353770 | +0,27% |
| 2025-11-12 | 42.131,102615 | +2,84% |
| 2025-11-11 | 41.961,586761 | -0,40% |
| 2025-11-10 | 41.681,838734 | -0,67% |
| 2025-11-07 | 41.263,266121 | -1,00% |
| 2025-11-06 | 41.431,001594 | +0,41% |
| 2025-11-05 | 42.048,878520 | +1,49% |
| 2025-11-04 | 41.831,085216 | -0,52% |
| 2025-11-03 | 42.191,048487 | +0,86% |
| 2025-10-31 | 42.171,649748 | -0,05% |
| 2025-10-30 | 42.003,049561 | -0,40% |
| 2025-10-29 | 42.240,469578 | +0,57% |
| 2025-10-28 | 42.102,122454 | -0,33% |
| 2025-10-27 | 42.028,382200 | -0,18% |
| 2025-10-22 | 41.016,013628 | -2,41% |
| 2025-10-21 | 41.362,787898 | +0,85% |
| 2025-10-20 | 41.334,805331 | -0,07% |
| 2025-10-17 | 40.848,100400 | -1,18% |
| 2025-10-16 | 41.110,194326 | +0,64% |
| 2025-10-15 | 41.313,734530 | +0,50% |
| 2025-10-14 | 41.636,560347 | +0,78% |
| 2025-10-13 | 41.615,074169 | -0,05% |
| 2025-10-10 | 40.906,743024 | -1,70% |
| 2025-10-09 | 41.932,076734 | +2,51% |
| 2025-10-08 | 42.096,881581 | +0,39% |
| 2025-10-07 | 41.553,494141 | -1,29% |
| 2025-10-06 | 41.327,964554 | -0,54% |
| 2025-10-03 | 41.183,778608 | -0,35% |
| 2025-10-02 | 41.339,751721 | +0,38% |
| 2025-10-01 | 41.142,761591 | -0,48% |
| 2025-09-30 | 41.312,364206 | +0,41% |
| 2025-09-29 | 41.144,930664 | -0,41% |
| 2025-09-26 | 41.219,121609 | +0,18% |
| 2025-09-25 | 40.716,052017 | -1,22% |
| 2025-09-24 | 40.745,409839 | +0,07% |
| 2025-09-23 | 40.706,162556 | -0,10% |
| 2025-09-22 | 41.021,627423 | +0,77% |
| 2025-09-19 | 41.022,918329 | +0,00% |
| 2025-09-18 | 40.619,409136 | -0,98% |
| 2025-09-17 | 40.320,953611 | -0,73% |
| 2025-09-16 | 40.545,897647 | +0,56% |
| 2025-09-15 | 41.003,946281 | +1,13% |
| 2025-09-12 | 40.889,692200 | -0,28% |
| 2025-09-11 | 41.080,682994 | +0,47% |
| 2025-09-10 | 40.901,173236 | -0,44% |
| 2025-09-09 | 40.562,706886 | -0,83% |
| 2025-09-08 | 40.431,872633 | -0,32% |
| 2025-09-05 | 40.226,017377 | -0,51% |
| 2025-09-04 | 40.557,622099 | +0,82% |
| 2025-09-03 | 40.311,744802 | -0,61% |
| 2025-09-02 | 40.394,440414 | +0,21% |
| 2025-09-01 | 40.630,894604 | +0,59% |
| 2025-08-29 | 40.830,199652 | +0,49% |
| 2025-08-28 | 41.324,643340 | +1,21% |
| 2025-08-27 | 41.133,641475 | -0,46% |
| 2025-08-26 | 41.316,511713 | +0,44% |
| 2025-08-25 | 41.129,094830 | -0,45% |
| 2025-08-22 | 41.371,319632 | +0,59% |
| 2025-08-21 | 40.920,972381 | -1,09% |
| 2025-08-19 | 40.752,005179 | -0,41% |
| 2025-08-18 | 41.313,580697 | +1,38% |
| 2025-08-15 | 41.293,736379 | -0,05% |
| 2025-08-14 | 41.521,114111 | +0,55% |
| 2025-08-13 | 41.190,161736 | -0,80% |
| 2025-08-12 | 41.525,944822 | +0,82% |
| 2025-08-11 | 40.986,289267 | -1,30% |
| 2025-08-08 | 41.151,230483 | +0,40% |
| 2025-08-07 | 41.127,091857 | -0,06% |
| 2025-08-06 | 41.402,780522 | +0,67% |
| 2025-08-05 | 41.194,346839 | -0,50% |
| 2025-08-04 | 41.230,883952 | +0,09% |
| 2025-08-01 | 40.883,526622 | -0,84% |
| 2025-07-31 | 41.754,665917 | +2,13% |
| 2025-07-30 | 41.520,533326 | -0,56% |
| 2025-07-29 | 41.305,848280 | -0,52% |
| 2025-07-28 | 40.838,922598 | -1,13% |
| 2025-07-25 | 40.769,062623 | -0,17% |
| 2025-07-24 | 40.875,507761 | +0,26% |
| 2025-07-23 | 40.932,566373 | +0,14% |
| 2025-07-22 | 40.606,538054 | -0,80% |
| 2025-07-21 | 41.020,491637 | +1,02% |
| 2025-07-18 | 41.127,651447 | +0,26% |
| 2025-07-17 | 41.071,770260 | -0,14% |
| 2025-07-16 | 40.690,845353 | -0,93% |
| 2025-07-15 | 40.582,269596 | -0,27% |
| 2025-07-14 | 40.810,283249 | +0,56% |
| 2025-07-11 | 40.536,779134 | -0,67% |
| 2025-07-10 | 40.587,697330 | +0,13% |
| 2025-07-09 | 41.015,277365 | +1,05% |
| 2025-07-08 | 40.583,219794 | -1,05% |
| 2025-07-07 | 40.714,991428 | +0,32% |
| 2025-07-04 | 40.338,918305 | -0,92% |
| 2025-07-03 | 40.486,604081 | +0,37% |
| 2025-07-02 | 40.100,833594 | -0,95% |
| 2025-07-01 | 39.973,016430 | -0,32% |
| 2025-06-30 | 40.685,031033 | +1,78% |
| 2025-06-27 | 40.467,285229 | -0,54% |
| 2025-06-26 | 40.262,798508 | -0,51% |
| 2025-06-25 | 40.038,848296 | -0,56% |
| 2025-06-24 | 40.314,377494 | +0,69% |
| 2025-06-23 | 40.195,856196 | -0,29% |
| 2025-06-20 | 40.055,147449 | -0,35% |
| 2025-06-19 | 39.950,298663 | -0,26% |
| 2025-06-18 | 40.237,975673 | +0,72% |
| 2025-06-17 | 40.079,833098 | -0,39% |
| 2025-06-16 | 40.158,255603 | +0,20% |
| 2025-06-13 | 39.886,054985 | -0,68% |
| 2025-06-12 | 39.963,464342 | +0,19% |
| 2025-06-11 | 40.093,665377 | +0,33% |
| 2025-06-10 | 40.112,776283 | +0,05% |
| 2025-06-06 | 40.998,418541 | +2,21% |
| 2025-06-05 | 40.919,873706 | -0,19% |
| 2025-06-04 | 40.820,241657 | -0,24% |
| 2025-06-03 | 40.757,777546 | -0,15% |
| 2025-06-02 | 40.564,427234 | -0,47% |
| 2025-05-30 | 40.590,011119 | +0,06% |
| 2025-05-29 | 40.574,172119 | -0,04% |
| 2025-05-28 | 40.538,902476 | -0,09% |
| 2025-05-27 | 40.692,778600 | +0,38% |
| 2025-05-26 | 40.106,554176 | -1,44% |
| 2025-05-23 | 39.999,046488 | -0,27% |
| 2025-05-22 | 40.315,996075 | +0,79% |
| 2025-05-21 | 40.244,288396 | -0,18% |
| 2025-05-20 | 40.374,438951 | +0,32% |
| 2025-05-19 | 40.304,510114 | -0,17% |
| 2025-05-16 | 40.166,005487 | -0,34% |
| 2025-05-15 | 40.016,491085 | -0,37% |
| 2025-05-14 | 39.848,584373 | -0,42% |
| 2025-05-13 | 40.046,403592 | +0,50% |
| 2025-05-12 | 39.827,312999 | -0,55% |
| 2025-05-09 | 39.541,491553 | -0,72% |
| 2025-05-08 | 39.559,891929 | +0,05% |
| 2025-05-07 | 39.216,425860 | -0,87% |
| 2025-05-06 | 39.402,798445 | +0,48% |
| 2025-05-05 | 39.345,689843 | -0,14% |
| 2025-04-30 | 39.004,439455 | -0,87% |
| 2025-04-29 | 38.943,381441 | -0,16% |
| 2025-04-28 | 38.999,804455 | +0,14% |
| 2025-04-25 | 39.138,569417 | +0,36% |
| 2025-04-24 | 39.108,487171 | -0,08% |
| 2025-04-23 | 39.158,026563 | +0,13% |
| 2025-04-22 | 39.098,512625 | -0,15% |
| 2025-04-17 | 39.126,402836 | +0,07% |
| 2025-04-16 | 39.222,531401 | +0,25% |
| 2025-04-15 | 39.356,720759 | +0,34% |
| 2025-04-14 | 39.313,887245 | -0,11% |
| 2025-04-11 | 39.195,104709 | -0,30% |
| 2025-04-10 | 39.432,027284 | +0,60% |
| 2025-04-09 | 39.684,487361 | +0,64% |
| 2025-04-08 | 39.756,960189 | +0,18% |
| 2025-04-07 | 39.664,250971 | -0,23% |
| 2025-04-04 | 39.523,204620 | -0,36% |
| 2025-04-03 | 39.530,664091 | +0,02% |
| 2025-04-02 | 40.092,671549 | +1,42% |
| 2025-04-01 | 40.294,051491 | +0,50% |
| 2025-03-31 | 40.078,388315 | -0,54% |
| 2025-03-28 | 40.357,229027 | +0,70% |
| 2025-03-27 | 40.249,070460 | -0,27% |
| 2025-03-26 | 40.228,275741 | -0,05% |
| 2025-03-25 | 40.126,161515 | -0,25% |
| 2025-03-24 | 39.957,852294 | -0,42% |
| 2025-03-21 | 40.056,605102 | +0,25% |
| 2025-03-20 | 40.072,581320 | +0,04% |
| 2025-03-19 | 40.065,450306 | -0,02% |
| 2025-03-18 | 39.820,143975 | -0,61% |
| 2025-03-17 | 39.954,264478 | +0,34% |
| 2025-03-14 | 39.992,676749 | +0,10% |
| 2025-03-13 | 39.721,507735 | -0,68% |
| 2025-03-12 | 39.907,339477 | +0,47% |
| 2025-03-11 | 39.665,244297 | -0,61% |
| 2025-03-10 | 39.662,549111 | -0,01% |
| 2025-03-07 | 40.223,416241 | +1,41% |
| 2025-03-06 | 40.734,752965 | +1,27% |
| 2025-03-05 | 41.472,185558 | +1,81% |
| 2025-03-04 | 41.415,545420 | -0,14% |
| 2025-03-03 | 42.748,572340 | +3,22% |
| 2025-02-28 | 42.835,950307 | +0,20% |
| 2025-02-27 | 42.092,499398 | -1,74% |
| 2025-02-26 | 42.384,739234 | +0,69% |
| 2025-02-25 | 42.348,736100 | -0,08% |
| 2025-02-24 | 42.861,513989 | +1,21% |
| 2025-02-21 | 43.174,907284 | +0,73% |
| 2025-02-20 | 43.843,353061 | +1,55% |
| 2025-02-19 | 44.192,238794 | +0,80% |
| 2025-02-18 | 44.232,707776 | +0,09% |
| 2025-02-17 | 44.154,148880 | -0,18% |
| 2025-02-14 | 43.935,290264 | -0,50% |
| 2025-02-13 | 44.095,295713 | +0,36% |
| 2025-02-12 | 43.705,998529 | -0,88% |
| 2025-02-11 | 43.800,856694 | +0,22% |
| 2025-02-10 | 43.907,223313 | +0,24% |
| 2025-02-07 | 43.669,329306 | -0,54% |
| 2025-02-06 | 44.139,604711 | +1,08% |
| 2025-02-05 | 43.830,329912 | -0,70% |
| 2025-02-04 | 43.855,386630 | +0,06% |
| 2025-02-03 | 43.826,633129 | -0,07% |
| 2025-01-31 | 43.570,918155 | -0,58% |
| 2025-01-30 | 43.637,831446 | +0,15% |
| 2025-01-29 | 43.357,459718 | -0,64% |
| 2025-01-28 | 43.197,950045 | -0,37% |
| 2025-01-27 | 42.665,546799 | -1,23% |
| 2025-01-24 | 43.941,465049 | +2,99% |
| 2025-01-23 | 44.377,777636 | +0,99% |
| 2025-01-22 | 44.196,362860 | -0,41% |
| 2025-01-21 | 44.168,205591 | -0,06% |
| 2025-01-20 | 43.980,771978 | -0,42% |
| 2025-01-17 | 44.044,563407 | +0,15% |
| 2025-01-16 | 43.624,591963 | -0,95% |
| 2025-01-15 | 43.321,406523 | -0,69% |
| 2025-01-14 | 42.911,932593 | -0,95% |
| 2025-01-13 | 42.845,122910 | -0,16% |
| 2025-01-10 | 42.692,332421 | -0,36% |
| 2025-01-09 | 43.228,921035 | +1,26% |
| 2025-01-08 | 43.311,867977 | +0,19% |
| 2025-01-07 | 42.999,222193 | -0,72% |
| 2025-01-06 | 43.322,829197 | +0,75% |
| 2025-01-03 | 43.321,810323 | 0,00% |
| 2025-01-02 | 43.162,261416 | -0,37% |
| 2024-12-31 | 43.054,762576 | -0,25% |
| 2024-12-30 | 43.108,217574 | +0,12% |
| 2024-12-23 | 43.213,453609 | +0,24% |
| 2024-12-20 | 43.267,944922 | +0,13% |
| 2024-12-19 | 43.223,518376 | -0,10% |
| 2024-12-18 | 43.371,716550 | +0,34% |
| 2024-12-17 | 43.882,140876 | +1,18% |
| 2024-12-16 | 44.058,964076 | +0,40% |
| 2024-12-13 | 44.036,613613 | -0,05% |
| 2024-12-13 | 43.974,597006 | -0,14% |
| 2024-12-12 | 44.047,346727 | +0,17% |
| 2024-12-11 | 44.198,033565 | +0,34% |
| 2024-12-10 | 44.106,739844 | -0,21% |
| 2024-12-09 | 44.225,950155 | +0,27% |
| 2024-12-06 | 44.769,343387 | +1,23% |
| 2024-12-05 | 44.786,436270 | +0,04% |
| 2024-12-04 | 44.790,984219 | +0,01% |
| 2024-12-03 | 44.631,525526 | -0,36% |
| 2024-12-02 | 44.675,377460 | +0,10% |
| 2024-11-29 | 44.881,309525 | +0,46% |
| 2024-11-28 | 44.795,924503 | -0,19% |
| 2024-11-27 | 44.771,714270 | -0,05% |
| 2024-11-26 | 44.815,101156 | +0,10% |
| 2024-11-25 | 44.681,972757 | -0,30% |
| 2024-11-22 | 44.790,841605 | +0,24% |
| 2024-11-21 | 44.571,995104 | -0,49% |
| 2024-11-20 | 44.358,752724 | -0,48% |
| 2024-11-19 | 44.241,023172 | -0,27% |
| 2024-11-18 | 44.144,467387 | -0,22% |
| 2024-11-15 | 44.151,548527 | +0,02% |
| 2024-11-14 | 44.116,938344 | -0,08% |
| 2024-11-13 | 44.384,316409 | +0,61% |
| 2024-11-12 | 44.346,414740 | -0,09% |
| 2024-11-11 | 44.652,175837 | +0,69% |
| 2024-11-08 | 44.412,955166 | -0,54% |
| 2024-11-07 | 44.089,693356 | -0,73% |
| 2024-11-06 | 44.361,645739 | +0,62% |
| 2024-11-05 | 43.882,936306 | -1,08% |
| 2024-11-04 | 43.466,440470 | -0,95% |
| 2024-10-31 | 43.575,122321 | +0,25% |
| 2024-10-30 | 43.493,949997 | -0,19% |
| 2024-10-29 | 43.475,649889 | -0,04% |
| 2024-10-28 | 43.481,420419 | +0,01% |
| 2024-10-25 | 43.487,025593 | +0,01% |
| 2024-10-24 | 43.504,296328 | +0,04% |
| 2024-10-22 | 43.166,776563 | -0,78% |
| 2024-10-21 | 43.150,534460 | -0,04% |
| 2024-10-18 | 43.294,618156 | +0,33% |
| 2024-10-17 | 43.289,029975 | -0,01% |
| 2024-10-16 | 43.133,442617 | -0,36% |
| 2024-10-15 | 42.916,256712 | -0,50% |
| 2024-10-14 | 42.998,638395 | +0,19% |
| 2024-10-11 | 42.720,338224 | -0,65% |
| 2024-10-10 | 42.474,300460 | -0,58% |
| 2024-10-09 | 42.552,676119 | +0,18% |
| 2024-10-08 | 42.362,545485 | -0,45% |
| 2024-10-07 | 42.224,153875 | -0,33% |
| 2024-10-04 | 42.327,667262 | +0,25% |
| 2024-10-03 | 42.007,576588 | -0,76% |
| 2024-10-02 | 41.937,057165 | -0,17% |
| 2024-10-01 | 41.672,501218 | -0,63% |
| 2024-09-30 | 41.369,933452 | -0,73% |
| 2024-09-27 | 41.266,783113 | -0,25% |
| 2024-09-26 | 41.231,499693 | -0,09% |
| 2024-09-25 | 41.265,753515 | +0,08% |
| 2024-09-24 | 41.407,826444 | +0,34% |
| 2024-09-23 | 41.475,439124 | +0,16% |
| 2024-09-20 | 40.955,408373 | -1,25% |
| 2024-09-19 | 40.903,609979 | -0,13% |
| 2024-09-18 | 40.741,949063 | -0,40% |
| 2024-09-17 | 40.811,599918 | +0,17% |
| 2024-09-16 | 40.923,518704 | +0,27% |
| 2024-09-13 | 40.912,433671 | -0,03% |
| 2024-09-12 | 40.947,238417 | +0,09% |
| 2024-09-11 | 40.575,655651 | -0,91% |
| 2024-09-10 | 40.591,373325 | +0,04% |
| 2024-09-09 | 40.280,642664 | -0,77% |
| 2024-09-06 | 39.508,248690 | -1,92% |
| 2024-09-05 | 39.874,238924 | +0,93% |
| 2024-09-04 | 40.360,932895 | +1,22% |
| 2024-09-03 | 40.228,738203 | -0,33% |
| 2024-09-02 | 40.608,256977 | +0,94% |
| 2024-08-30 | 40.575,586397 | -0,08% |
| 2024-08-29 | 40.227,137672 | -0,86% |
| 2024-08-28 | 39.906,806732 | -0,80% |
| 2024-08-27 | 39.983,340073 | +0,19% |
| 2024-08-26 | 39.844,866753 | -0,35% |
| 2024-08-23 | 39.847,857171 | +0,01% |
| 2024-08-22 | 39.633,386574 | -0,54% |
| 2024-08-21 | 39.559,701672 | -0,19% |
| 2024-08-16 | 39.939,864647 | +0,96% |
| 2024-08-15 | 39.737,175897 | -0,51% |
| 2024-08-14 | 39.489,442645 | -0,62% |
| 2024-08-13 | 39.522,690109 | +0,08% |
| 2024-08-12 | 39.508,332334 | -0,04% |
| 2024-08-09 | 39.688,981806 | +0,46% |
| 2024-08-08 | 39.703,371753 | +0,04% |
| 2024-08-07 | 39.705,766538 | +0,01% |
| 2024-08-06 | 39.568,967692 | -0,34% |
| 2024-08-05 | 39.533,628573 | -0,09% |
| 2024-08-02 | 39.892,859700 | +0,91% |
| 2024-08-01 | 40.540,459777 | +1,62% |
| 2024-07-31 | 40.496,516048 | -0,11% |
| 2024-07-30 | 40.204,261654 | -0,72% |
| 2024-07-29 | 39.823,290004 | -0,95% |
| 2024-07-26 | 39.851,073109 | +0,07% |
| 2024-07-25 | 39.745,487550 | -0,26% |
| 2024-07-24 | 39.888,019285 | +0,36% |
| 2024-07-23 | 40.275,526146 | +0,97% |
| 2024-07-22 | 40.016,881556 | -0,64% |
| 2024-07-19 | 39.751,814500 | -0,66% |
| 2024-07-18 | 39.660,190366 | -0,23% |
| 2024-07-17 | 39.972,533743 | +0,79% |
| 2024-07-16 | 40.955,071511 | +2,46% |
| 2024-07-15 | 40.818,308145 | -0,33% |
| 2024-07-12 | 40.926,747638 | +0,27% |
| 2024-07-11 | 40.915,531631 | -0,03% |
| 2024-07-10 | 41.179,289192 | +0,64% |
| 2024-07-09 | 41.178,109525 | 0,00% |
| 2024-07-08 | 41.034,697026 | -0,35% |
| 2024-07-05 | 40.874,630382 | -0,39% |
| 2024-07-04 | 41.044,289019 | +0,42% |
| 2024-07-03 | 41.168,218868 | +0,30% |
| 2024-07-02 | 41.126,656353 | -0,10% |
| 2024-07-01 | 40.835,677233 | -0,71% |
| 2024-06-28 | 41.110,865928 | +0,67% |
| 2024-06-27 | 41.349,198553 | +0,58% |
| 2024-06-26 | 41.413,425672 | +0,16% |
| 2024-06-25 | 41.389,888843 | -0,06% |
| 2024-06-24 | 41.323,444890 | -0,16% |
| 2024-06-21 | 41.644,641293 | +0,78% |
| 2024-06-20 | 41.810,413400 | +0,40% |
| 2024-06-19 | 41.876,449152 | +0,16% |
| 2024-06-18 | 41.923,478730 | +0,11% |
| 2024-06-17 | 41.616,067928 | -0,73% |
| 2024-06-14 | 41.445,737735 | -0,41% |
| 2024-06-13 | 41.233,778911 | -0,51% |