Aktuális árfolyam
1,5731
2024-05-16
Eszközérték
802 M
Forint
Hozam (3 év)
+37,05%
Évesített hozam
+23,32%
Maximum ár
1,6252
Minimum ár
1,1478
Volatilitás
7,29%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-05-16 | 1,573100 | - |
| 2024-05-15 | 1,573200 | +0,01% |
| 2024-05-14 | 1,573000 | -0,01% |
| 2024-05-13 | 1,572800 | -0,01% |
| 2024-05-10 | 1,572100 | -0,04% |
| 2024-05-09 | 1,571900 | -0,01% |
| 2024-05-08 | 1,572000 | +0,01% |
| 2024-05-07 | 1,571900 | -0,01% |
| 2024-05-06 | 1,571900 | +0,00% |
| 2024-05-03 | 1,560000 | -0,76% |
| 2024-05-02 | 1,544000 | -1,03% |
| 2024-04-30 | 1,543900 | -0,01% |
| 2024-04-29 | 1,558300 | +0,93% |
| 2024-04-26 | 1,541300 | -1,09% |
| 2024-04-25 | 1,534600 | -0,43% |
| 2024-04-24 | 1,544300 | +0,63% |
| 2024-04-23 | 1,543400 | -0,06% |
| 2024-04-22 | 1,535400 | -0,52% |
| 2024-04-19 | 1,521700 | -0,89% |
| 2024-04-18 | 1,529900 | +0,54% |
| 2024-04-17 | 1,525800 | -0,27% |
| 2024-04-16 | 1,528500 | +0,18% |
| 2024-04-15 | 1,540400 | +0,78% |
| 2024-04-12 | 1,554200 | +0,90% |
| 2024-04-11 | 1,583000 | +1,85% |
| 2024-04-10 | 1,587500 | +0,28% |
| 2024-04-09 | 1,596400 | +0,56% |
| 2024-04-08 | 1,594600 | -0,11% |
| 2024-04-05 | 1,582800 | -0,74% |
| 2024-04-04 | 1,584000 | +0,08% |
| 2024-04-03 | 1,602500 | +1,17% |
| 2024-04-02 | 1,600400 | -0,13% |
| 2024-03-28 | 1,625200 | +1,55% |
| 2024-03-27 | 1,616600 | -0,53% |
| 2024-03-26 | 1,594200 | -1,39% |
| 2024-03-25 | 1,585100 | -0,57% |
| 2024-03-22 | 1,590700 | +0,35% |
| 2024-03-21 | 1,600100 | +0,59% |
| 2024-03-20 | 1,596300 | -0,24% |
| 2024-03-19 | 1,585800 | -0,66% |
| 2024-03-18 | 1,580000 | -0,37% |
| 2024-03-14 | 1,565500 | -0,92% |
| 2024-03-13 | 1,582500 | +1,09% |
| 2024-03-12 | 1,577400 | -0,32% |
| 2024-03-11 | 1,573400 | -0,25% |
| 2024-03-08 | 1,576500 | +0,20% |
| 2024-03-07 | 1,575400 | -0,07% |
| 2024-03-06 | 1,571300 | -0,26% |
| 2024-03-05 | 1,557500 | -0,88% |
| 2024-03-04 | 1,571700 | +0,91% |
| 2024-03-01 | 1,577200 | +0,35% |
| 2024-02-29 | 1,564600 | -0,80% |
| 2024-02-28 | 1,588200 | +1,51% |
| 2024-02-27 | 1,593400 | +0,33% |
| 2024-02-26 | 1,576900 | -1,04% |
| 2024-02-23 | 1,578300 | +0,09% |
| 2024-02-22 | 1,570300 | -0,51% |
| 2024-02-21 | 1,543800 | -1,69% |
| 2024-02-20 | 1,540200 | -0,23% |
| 2024-02-19 | 1,538800 | -0,09% |
| 2024-02-16 | 1,538300 | -0,03% |
| 2024-02-15 | 1,526200 | -0,79% |
| 2024-02-14 | 1,520800 | -0,35% |
| 2024-02-13 | 1,506100 | -0,97% |
| 2024-02-12 | 1,537000 | +2,05% |
| 2024-02-09 | 1,517100 | -1,29% |
| 2024-02-08 | 1,511500 | -0,37% |
| 2024-02-07 | 1,506500 | -0,33% |
| 2024-02-06 | 1,510900 | +0,29% |
| 2024-02-05 | 1,500000 | -0,72% |
| 2024-02-02 | 1,504500 | +0,30% |
| 2024-02-01 | 1,505600 | +0,07% |
| 2024-01-31 | 1,492900 | -0,84% |
| 2024-01-30 | 1,507600 | +0,98% |
| 2024-01-29 | 1,517100 | +0,63% |
| 2024-01-26 | 1,500900 | -1,07% |
| 2024-01-25 | 1,500900 | +0,00% |
| 2024-01-24 | 1,483000 | -1,19% |
| 2024-01-23 | 1,474000 | -0,61% |
| 2024-01-22 | 1,477100 | +0,21% |
| 2024-01-19 | 1,460400 | -1,13% |
| 2024-01-18 | 1,457200 | -0,22% |
| 2024-01-17 | 1,456200 | -0,07% |
| 2024-01-16 | 1,464000 | +0,54% |
| 2024-01-15 | 1,467700 | +0,25% |
| 2024-01-12 | 1,466800 | -0,06% |
| 2024-01-11 | 1,482800 | +1,09% |
| 2024-01-10 | 1,493700 | +0,74% |
| 2024-01-09 | 1,496800 | +0,21% |
| 2024-01-08 | 1,495500 | -0,09% |
| 2024-01-05 | 1,467300 | -1,89% |
| 2024-01-04 | 1,464400 | -0,20% |
| 2024-01-03 | 1,457600 | -0,46% |
| 2024-01-02 | 1,482900 | +1,74% |
| 2023-12-29 | 1,482800 | -0,01% |
| 2023-12-28 | 1,489900 | +0,48% |
| 2023-12-27 | 1,492600 | +0,18% |
| 2023-12-22 | 1,482400 | -0,68% |
| 2023-12-21 | 1,473200 | -0,62% |
| 2023-12-20 | 1,456200 | -1,15% |
| 2023-12-19 | 1,477000 | +1,43% |
| 2023-12-18 | 1,457700 | -1,31% |
| 2023-12-15 | 1,460600 | +0,20% |
| 2023-12-14 | 1,469200 | +0,59% |
| 2023-12-13 | 1,449900 | -1,31% |
| 2023-12-12 | 1,424200 | -1,77% |
| 2023-12-11 | 1,415000 | -0,65% |
| 2023-12-08 | 1,403600 | -0,81% |
| 2023-12-07 | 1,410500 | +0,49% |
| 2023-12-06 | 1,398300 | -0,86% |
| 2023-12-05 | 1,380900 | -1,24% |
| 2023-12-04 | 1,390200 | +0,67% |
| 2023-12-01 | 1,378800 | -0,82% |
| 2023-11-30 | 1,352500 | -1,91% |
| 2023-11-29 | 1,346500 | -0,44% |
| 2023-11-28 | 1,341400 | -0,38% |
| 2023-11-27 | 1,343600 | +0,16% |
| 2023-11-24 | 1,350500 | +0,51% |
| 2023-11-23 | 1,345500 | -0,37% |
| 2023-11-22 | 1,348600 | +0,23% |
| 2023-11-21 | 1,339000 | -0,71% |
| 2023-11-20 | 1,345500 | +0,49% |
| 2023-11-17 | 1,330800 | -1,09% |
| 2023-11-16 | 1,336800 | +0,45% |
| 2023-11-15 | 1,336600 | -0,01% |
| 2023-11-14 | 1,319500 | -1,28% |
| 2023-11-13 | 1,283700 | -2,71% |
| 2023-11-10 | 1,280600 | -0,24% |
| 2023-11-09 | 1,278700 | -0,15% |
| 2023-11-08 | 1,289600 | +0,85% |
| 2023-11-07 | 1,292700 | +0,24% |
| 2023-11-06 | 1,285000 | -0,60% |
| 2023-11-03 | 1,293400 | +0,65% |
| 2023-11-02 | 1,277100 | -1,26% |
| 2023-10-31 | 1,236900 | -3,15% |
| 2023-10-30 | 1,253900 | +1,37% |
| 2023-10-27 | 1,242000 | -0,95% |
| 2023-10-26 | 1,253000 | +0,89% |
| 2023-10-25 | 1,256000 | +0,24% |
| 2023-10-24 | 1,277700 | +1,73% |
| 2023-10-20 | 1,272700 | -0,39% |
| 2023-10-19 | 1,283500 | +0,85% |
| 2023-10-18 | 1,290200 | +0,52% |
| 2023-10-17 | 1,311800 | +1,67% |
| 2023-10-16 | 1,300100 | -0,89% |
| 2023-10-13 | 1,283900 | -1,25% |
| 2023-10-12 | 1,287800 | +0,30% |
| 2023-10-11 | 1,310000 | +1,72% |
| 2023-10-10 | 1,315600 | +0,43% |
| 2023-10-09 | 1,299600 | -1,22% |
| 2023-10-06 | 1,308000 | +0,65% |
| 2023-10-05 | 1,295900 | -0,93% |
| 2023-10-04 | 1,281800 | -1,09% |
| 2023-10-03 | 1,279200 | -0,20% |
| 2023-10-02 | 1,297300 | +1,41% |
| 2023-09-29 | 1,312700 | +1,19% |
| 2023-09-28 | 1,306100 | -0,50% |
| 2023-09-27 | 1,297500 | -0,66% |
| 2023-09-26 | 1,296500 | -0,08% |
| 2023-09-25 | 1,306200 | +0,75% |
| 2023-09-22 | 1,315000 | +0,67% |
| 2023-09-21 | 1,325400 | +0,79% |
| 2023-09-20 | 1,344800 | +1,46% |
| 2023-09-19 | 1,347500 | +0,20% |
| 2023-09-18 | 1,348800 | +0,10% |
| 2023-09-15 | 1,361800 | +0,96% |
| 2023-09-14 | 1,369100 | +0,54% |
| 2023-09-13 | 1,363300 | -0,42% |
| 2023-09-12 | 1,380100 | +1,23% |
| 2023-09-11 | 1,373800 | -0,46% |
| 2023-09-08 | 1,375600 | +0,13% |
| 2023-09-07 | 1,377400 | +0,13% |
| 2023-09-06 | 1,382200 | +0,35% |
| 2023-09-05 | 1,389600 | +0,54% |
| 2023-09-04 | 1,403800 | +1,02% |
| 2023-09-01 | 1,391500 | -0,88% |
| 2023-08-31 | 1,399900 | +0,60% |
| 2023-08-30 | 1,399600 | -0,02% |
| 2023-08-29 | 1,395800 | -0,27% |
| 2023-08-28 | 1,379500 | -1,17% |
| 2023-08-25 | 1,367500 | -0,87% |
| 2023-08-24 | 1,367500 | +0,00% |
| 2023-08-23 | 1,383300 | +1,16% |
| 2023-08-22 | 1,376600 | -0,48% |
| 2023-08-21 | 1,380100 | +0,25% |
| 2023-08-18 | 1,373900 | -0,45% |
| 2023-08-17 | 1,369200 | -0,34% |
| 2023-08-16 | 1,388900 | +1,44% |
| 2023-08-15 | 1,398500 | +0,69% |
| 2023-08-14 | 1,404500 | +0,43% |
| 2023-08-11 | 1,397400 | -0,51% |
| 2023-08-10 | 1,402800 | +0,39% |
| 2023-08-09 | 1,402100 | -0,05% |
| 2023-08-08 | 1,406700 | +0,33% |
| 2023-08-07 | 1,399200 | -0,53% |
| 2023-08-04 | 1,398800 | -0,03% |
| 2023-08-03 | 1,399800 | +0,07% |
| 2023-08-02 | 1,389600 | -0,73% |
| 2023-08-01 | 1,408800 | +1,38% |
| 2023-07-31 | 1,417100 | +0,59% |
| 2023-07-28 | 1,402000 | -1,07% |
| 2023-07-27 | 1,381000 | -1,50% |
| 2023-07-26 | 1,393300 | +0,89% |
| 2023-07-25 | 1,378400 | -1,07% |
| 2023-07-24 | 1,383300 | +0,36% |
| 2023-07-21 | 1,391400 | +0,59% |
| 2023-07-20 | 1,387900 | -0,25% |
| 2023-07-19 | 1,397200 | +0,67% |
| 2023-07-18 | 1,398000 | +0,06% |
| 2023-07-17 | 1,392000 | -0,43% |
| 2023-07-14 | 1,391400 | -0,04% |
| 2023-07-13 | 1,402200 | +0,78% |
| 2023-07-12 | 1,400600 | -0,11% |
| 2023-07-11 | 1,394500 | -0,44% |
| 2023-07-10 | 1,386100 | -0,60% |
| 2023-07-07 | 1,367000 | -1,38% |
| 2023-07-06 | 1,398000 | +2,27% |
| 2023-07-05 | 1,392700 | -0,38% |
| 2023-07-04 | 1,392000 | -0,05% |
| 2023-07-03 | 1,391600 | -0,03% |
| 2023-06-30 | 1,391500 | -0,01% |
| 2023-06-29 | 1,385300 | -0,45% |
| 2023-06-28 | 1,381500 | -0,27% |
| 2023-06-27 | 1,376400 | -0,37% |
| 2023-06-26 | 1,359700 | -1,21% |
| 2023-06-23 | 1,363400 | +0,27% |
| 2023-06-22 | 1,385300 | +1,61% |
| 2023-06-21 | 1,390200 | +0,35% |
| 2023-06-20 | 1,390100 | -0,01% |
| 2023-06-19 | 1,397900 | +0,56% |
| 2023-06-16 | 1,401300 | +0,24% |
| 2023-06-15 | 1,403500 | +0,16% |
| 2023-06-14 | 1,399900 | -0,26% |
| 2023-06-13 | 1,401700 | +0,13% |
| 2023-06-12 | 1,395000 | -0,48% |
| 2023-06-09 | 1,376000 | -1,36% |
| 2023-06-08 | 1,375500 | -0,04% |
| 2023-06-07 | 1,374300 | -0,09% |
| 2023-06-06 | 1,362900 | -0,83% |
| 2023-06-05 | 1,355100 | -0,57% |
| 2023-06-02 | 1,356300 | +0,09% |
| 2023-06-01 | 1,326200 | -2,22% |
| 2023-05-31 | 1,315100 | -0,84% |
| 2023-05-30 | 1,327700 | +0,96% |
| 2023-05-26 | 1,335900 | +0,62% |
| 2023-05-25 | 1,330500 | -0,40% |
| 2023-05-24 | 1,343200 | +0,95% |
| 2023-05-23 | 1,360700 | +1,30% |
| 2023-05-22 | 1,373700 | +0,96% |
| 2023-05-19 | 1,374500 | +0,06% |
| 2023-05-18 | 1,380400 | +0,43% |
| 2023-05-17 | 1,361400 | -1,38% |
| 2023-05-16 | 1,337700 | -1,74% |
| 2023-05-15 | 1,356100 | +1,38% |
| 2023-05-12 | 1,321800 | -2,53% |
| 2023-05-11 | 1,321300 | -0,04% |
| 2023-05-10 | 1,325600 | +0,33% |
| 2023-05-09 | 1,335200 | +0,72% |
| 2023-05-08 | 1,336200 | +0,07% |
| 2023-05-05 | 1,321000 | -1,14% |
| 2023-05-04 | 1,320700 | -0,02% |
| 2023-05-03 | 1,327800 | +0,54% |
| 2023-05-02 | 1,337800 | +0,75% |
| 2023-04-28 | 1,342700 | +0,37% |
| 2023-04-27 | 1,323800 | -1,41% |
| 2023-04-26 | 1,316000 | -0,59% |
| 2023-04-25 | 1,324700 | +0,66% |
| 2023-04-24 | 1,342500 | +1,34% |
| 2023-04-21 | 1,343200 | +0,05% |
| 2023-04-20 | 1,338400 | -0,36% |
| 2023-04-19 | 1,343100 | +0,35% |
| 2023-04-18 | 1,344300 | +0,09% |
| 2023-04-17 | 1,339700 | -0,34% |
| 2023-04-14 | 1,336600 | -0,23% |
| 2023-04-13 | 1,337900 | +0,10% |
| 2023-04-12 | 1,332400 | -0,41% |
| 2023-04-11 | 1,350000 | +1,32% |
| 2023-04-06 | 1,338400 | -0,86% |
| 2023-04-05 | 1,327600 | -0,81% |
| 2023-04-04 | 1,337600 | +0,75% |
| 2023-04-03 | 1,349900 | +0,92% |
| 2023-03-31 | 1,350500 | +0,04% |
| 2023-03-30 | 1,335000 | -1,15% |
| 2023-03-29 | 1,331400 | -0,27% |
| 2023-03-28 | 1,312100 | -1,45% |
| 2023-03-27 | 1,307800 | -0,33% |
| 2023-03-24 | 1,298400 | -0,72% |
| 2023-03-23 | 1,298100 | -0,02% |
| 2023-03-22 | 1,301100 | +0,23% |
| 2023-03-21 | 1,320100 | +1,46% |
| 2023-03-20 | 1,304400 | -1,19% |
| 2023-03-17 | 1,285000 | -1,49% |
| 2023-03-16 | 1,319400 | +2,68% |
| 2023-03-14 | 1,316600 | -0,21% |
| 2023-03-13 | 1,301400 | -1,15% |
| 2023-03-10 | 1,316600 | +1,17% |
| 2023-03-09 | 1,338300 | +1,65% |
| 2023-03-08 | 1,363400 | +1,88% |
| 2023-03-07 | 1,369500 | +0,45% |
| 2023-03-06 | 1,379200 | +0,71% |
| 2023-03-03 | 1,386000 | +0,49% |
| 2023-03-02 | 1,373400 | -0,91% |
| 2023-03-01 | 1,369600 | -0,28% |
| 2023-02-28 | 1,363100 | -0,47% |
| 2023-02-27 | 1,364800 | +0,12% |
| 2023-02-24 | 1,361200 | -0,26% |
| 2023-02-23 | 1,376900 | +1,15% |
| 2023-02-22 | 1,379200 | +0,17% |
| 2023-02-21 | 1,377100 | -0,15% |
| 2023-02-20 | 1,400200 | +1,68% |
| 2023-02-17 | 1,403200 | +0,21% |
| 2023-02-16 | 1,404000 | +0,06% |
| 2023-02-15 | 1,403800 | -0,01% |
| 2023-02-14 | 1,412400 | +0,61% |
| 2023-02-13 | 1,411400 | -0,07% |
| 2023-02-10 | 1,399100 | -0,87% |
| 2023-02-09 | 1,412200 | +0,94% |
| 2023-02-08 | 1,424900 | +0,90% |
| 2023-02-07 | 1,431400 | +0,46% |
| 2023-02-06 | 1,422900 | -0,59% |
| 2023-02-03 | 1,429500 | +0,46% |
| 2023-02-02 | 1,438500 | +0,63% |
| 2023-02-01 | 1,430900 | -0,53% |
| 2023-01-31 | 1,420100 | -0,75% |
| 2023-01-30 | 1,407400 | -0,89% |
| 2023-01-27 | 1,420600 | +0,94% |
| 2023-01-26 | 1,424000 | +0,24% |
| 2023-01-25 | 1,418700 | -0,37% |
| 2023-01-24 | 1,419000 | +0,02% |
| 2023-01-23 | 1,416800 | -0,16% |
| 2023-01-20 | 1,404200 | -0,89% |
| 2023-01-19 | 1,382000 | -1,58% |
| 2023-01-18 | 1,394800 | +0,93% |
| 2023-01-17 | 1,400000 | +0,37% |
| 2023-01-16 | 1,403900 | +0,28% |
| 2023-01-13 | 1,398300 | -0,40% |
| 2023-01-12 | 1,388300 | -0,72% |
| 2023-01-11 | 1,372800 | -1,12% |
| 2023-01-10 | 1,360800 | -0,87% |
| 2023-01-09 | 1,342300 | -1,36% |
| 2023-01-06 | 1,337000 | -0,39% |
| 2023-01-05 | 1,318600 | -1,38% |
| 2023-01-04 | 1,321600 | +0,23% |
| 2023-01-03 | 1,294700 | -2,04% |
| 2023-01-02 | 1,293100 | -0,12% |
| 2022-12-30 | 1,292500 | -0,05% |
| 2022-12-29 | 1,291400 | -0,09% |
| 2022-12-28 | 1,272700 | -1,45% |
| 2022-12-27 | 1,286900 | +1,12% |
| 2022-12-23 | 1,296600 | +0,75% |
| 2022-12-22 | 1,296100 | -0,04% |
| 2022-12-21 | 1,306800 | +0,83% |
| 2022-12-20 | 1,293800 | -0,99% |
| 2022-12-19 | 1,290000 | -0,29% |
| 2022-12-16 | 1,298300 | +0,64% |
| 2022-12-15 | 1,312600 | +1,10% |
| 2022-12-14 | 1,334800 | +1,69% |
| 2022-12-13 | 1,343700 | +0,67% |
| 2022-12-12 | 1,337400 | -0,47% |
| 2022-12-09 | 1,323500 | -1,04% |
| 2022-12-08 | 1,328000 | +0,34% |
| 2022-12-07 | 1,313500 | -1,09% |
| 2022-12-06 | 1,316700 | +0,24% |
| 2022-12-05 | 1,328200 | +0,87% |
| 2022-12-01 | 1,336800 | +0,65% |
| 2022-11-30 | 1,332800 | -0,30% |
| 2022-11-29 | 1,297400 | -2,66% |
| 2022-11-28 | 1,296700 | -0,05% |
| 2022-11-25 | 1,310800 | +1,09% |
| 2022-11-24 | 1,312500 | +0,13% |
| 2022-11-23 | 1,301600 | -0,83% |
| 2022-11-22 | 1,291800 | -0,75% |
| 2022-11-21 | 1,276500 | -1,18% |
| 2022-11-18 | 1,284000 | +0,59% |
| 2022-11-17 | 1,274800 | -0,72% |
| 2022-11-16 | 1,294200 | +1,52% |
| 2022-11-15 | 1,293200 | -0,08% |
| 2022-11-14 | 1,283800 | -0,73% |
| 2022-11-11 | 1,279900 | -0,30% |
| 2022-11-10 | 1,256800 | -1,80% |
| 2022-11-09 | 1,198600 | -4,63% |
| 2022-11-08 | 1,220400 | +1,82% |
| 2022-11-07 | 1,203000 | -1,43% |
| 2022-11-04 | 1,197500 | -0,46% |
| 2022-11-03 | 1,186700 | -0,90% |
| 2022-11-02 | 1,200200 | +1,14% |
| 2022-10-28 | 1,210800 | +0,88% |
| 2022-10-27 | 1,207900 | -0,24% |
| 2022-10-26 | 1,216900 | +0,75% |
| 2022-10-25 | 1,203300 | -1,12% |
| 2022-10-24 | 1,178100 | -2,09% |
| 2022-10-21 | 1,186300 | +0,70% |
| 2022-10-20 | 1,167000 | -1,63% |
| 2022-10-19 | 1,176000 | +0,77% |
| 2022-10-18 | 1,184000 | +0,68% |
| 2022-10-17 | 1,176900 | -0,60% |
| 2022-10-14 | 1,147800 | -2,47% |