Aktuális árfolyam
1,1626
2022-11-23
Eszközérték
2.980 M
Forint
Hozam (Összes)
+16,26%
Évesített hozam (CAGR)
+2,94%
Maximum ár
1,1626
Minimum ár
0,9628
Volatilitás
11,63%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-11-23 | 1,162619 | +0,27% |
| 2022-11-16 | 1,159538 | +0,53% |
| 2022-11-09 | 1,153409 | +0,30% |
| 2022-11-02 | 1,149922 | +0,18% |
| 2022-10-28 | 1,147807 | +0,33% |
| 2022-10-19 | 1,144071 | +0,14% |
| 2022-10-14 | 1,142458 | -0,01% |
| 2022-10-05 | 1,142525 | +0,32% |
| 2022-09-30 | 1,138916 | +0,16% |
| 2022-09-21 | 1,137121 | +0,14% |
| 2022-09-16 | 1,135500 | -0,27% |
| 2022-09-07 | 1,138519 | -0,23% |
| 2022-08-31 | 1,141095 | -0,47% |
| 2022-08-24 | 1,146492 | +0,27% |
| 2022-08-16 | 1,143404 | +1,22% |
| 2022-08-10 | 1,129666 | +0,10% |
| 2022-08-03 | 1,128590 | -0,31% |
| 2022-07-29 | 1,132140 | +0,98% |
| 2022-07-20 | 1,121158 | -0,02% |
| 2022-07-15 | 1,121382 | -0,31% |
| 2022-07-06 | 1,124815 | +1,32% |
| 2022-06-30 | 1,110205 | +0,63% |
| 2022-06-22 | 1,103258 | -0,13% |
| 2022-06-16 | 1,104682 | -1,06% |
| 2022-06-08 | 1,116536 | -0,32% |
| 2022-05-31 | 1,120071 | +1,62% |
| 2022-05-25 | 1,102205 | -0,45% |
| 2022-05-16 | 1,107157 | +1,15% |
| 2022-05-11 | 1,094538 | -1,52% |
| 2022-05-04 | 1,111409 | -0,15% |
| 2022-04-29 | 1,113046 | +0,58% |
| 2022-04-20 | 1,106653 | -0,77% |
| 2022-04-14 | 1,115258 | -0,21% |
| 2022-04-06 | 1,117652 | +0,73% |
| 2022-03-31 | 1,109559 | -0,33% |
| 2022-03-23 | 1,113189 | +1,25% |
| 2022-03-16 | 1,099498 | -0,27% |
| 2022-03-09 | 1,102493 | -0,53% |
| 2022-02-28 | 1,108342 | +0,48% |
| 2022-02-23 | 1,103049 | -1,13% |
| 2022-02-16 | 1,115688 | +0,14% |
| 2022-02-09 | 1,114161 | -0,30% |
| 2022-01-31 | 1,117532 | +0,12% |
| 2022-01-26 | 1,116178 | -0,48% |
| 2022-01-19 | 1,121580 | -0,28% |
| 2022-01-14 | 1,124739 | -0,43% |
| 2022-01-05 | 1,129636 | -0,84% |
| 2021-12-30 | 1,139204 | +0,73% |
| 2021-12-22 | 1,130971 | -0,30% |
| 2021-12-16 | 1,134350 | -0,17% |
| 2021-12-08 | 1,136295 | +0,64% |
| 2021-11-30 | 1,129115 | -1,23% |
| 2021-11-24 | 1,143165 | -0,13% |
| 2021-11-16 | 1,144610 | +0,72% |
| 2021-11-10 | 1,136449 | +0,13% |
| 2021-11-03 | 1,134961 | +0,07% |
| 2021-10-29 | 1,134167 | -0,36% |
| 2021-10-20 | 1,138210 | +0,33% |
| 2021-10-15 | 1,134429 | +1,09% |
| 2021-10-06 | 1,122204 | -0,32% |
| 2021-09-30 | 1,125813 | +0,35% |
| 2021-09-22 | 1,121934 | +0,35% |
| 2021-09-16 | 1,117999 | -0,40% |
| 2021-09-08 | 1,122445 | -0,20% |
| 2021-08-31 | 1,124696 | +0,41% |
| 2021-08-25 | 1,120110 | -0,02% |
| 2021-08-16 | 1,120369 | -0,55% |
| 2021-08-11 | 1,126600 | +0,40% |
| 2021-08-04 | 1,122166 | +0,31% |
| 2021-07-30 | 1,118729 | -0,63% |
| 2021-07-21 | 1,125793 | -0,41% |
| 2021-07-16 | 1,130424 | +0,52% |
| 2021-07-07 | 1,124577 | +0,27% |
| 2021-06-30 | 1,121564 | +0,43% |
| 2021-06-23 | 1,116763 | 0,00% |
| 2021-06-16 | 1,116784 | +0,64% |
| 2021-06-09 | 1,109673 | +0,12% |
| 2021-05-31 | 1,108393 | +0,02% |
| 2021-05-26 | 1,108224 | +0,68% |
| 2021-05-19 | 1,100735 | -0,89% |
| 2021-05-12 | 1,110594 | -0,54% |
| 2021-05-05 | 1,116662 | -0,06% |
| 2021-04-30 | 1,117289 | +0,02% |
| 2021-04-21 | 1,117035 | -0,30% |
| 2021-04-16 | 1,120430 | +0,30% |
| 2021-04-07 | 1,117122 | -0,10% |
| 2021-03-31 | 1,118285 | +0,44% |
| 2021-03-24 | 1,113420 | -0,75% |
| 2021-03-16 | 1,121876 | +0,50% |
| 2021-03-10 | 1,116315 | +0,14% |
| 2021-03-03 | 1,114730 | +0,94% |
| 2021-02-26 | 1,104313 | -1,56% |
| 2021-02-16 | 1,121847 | +0,03% |
| 2021-02-10 | 1,121484 | +0,43% |
| 2021-02-03 | 1,116679 | +1,48% |
| 2021-01-29 | 1,100443 | -1,51% |
| 2021-01-20 | 1,117340 | +0,32% |
| 2021-01-15 | 1,113744 | +1,56% |
| 2021-01-06 | 1,096643 | +0,05% |
| 2020-12-31 | 1,096052 | +0,44% |
| 2020-12-23 | 1,091296 | +0,64% |
| 2020-12-17 | 1,084339 | +0,00% |
| 2020-12-16 | 1,084339 | +0,06% |
| 2020-12-09 | 1,083692 | +0,48% |
| 2020-11-30 | 1,078557 | -0,61% |
| 2020-11-25 | 1,085165 | +0,78% |
| 2020-11-20 | 1,076782 | +0,00% |
| 2020-11-17 | 1,076782 | +0,00% |
| 2020-11-16 | 1,076782 | +1,31% |
| 2020-11-04 | 1,062860 | +0,72% |
| 2020-10-30 | 1,055263 | -0,19% |
| 2020-10-21 | 1,057223 | -0,28% |
| 2020-10-16 | 1,060206 | +0,87% |
| 2020-10-07 | 1,051027 | +0,19% |
| 2020-09-30 | 1,048990 | -0,06% |
| 2020-09-23 | 1,049576 | -0,33% |
| 2020-09-16 | 1,053062 | +0,46% |
| 2020-09-09 | 1,048218 | +0,06% |
| 2020-08-31 | 1,047636 | -0,85% |
| 2020-08-26 | 1,056613 | +1,33% |
| 2020-08-19 | 1,042758 | +0,04% |
| 2020-08-14 | 1,042361 | +0,38% |
| 2020-08-05 | 1,038462 | +0,50% |
| 2020-07-31 | 1,033280 | -1,30% |
| 2020-07-22 | 1,046885 | +0,01% |
| 2020-07-16 | 1,046767 | -0,72% |
| 2020-07-08 | 1,054371 | +1,21% |
| 2020-06-30 | 1,041730 | +0,04% |
| 2020-06-29 | 1,041318 | +0,05% |
| 2020-06-24 | 1,040774 | +0,79% |
| 2020-06-16 | 1,032617 | -0,10% |
| 2020-06-10 | 1,033606 | +0,05% |
| 2020-06-03 | 1,033046 | +1,04% |
| 2020-05-29 | 1,022389 | +0,04% |
| 2020-05-20 | 1,021959 | +0,31% |
| 2020-05-15 | 1,018804 | +0,56% |
| 2020-05-06 | 1,013093 | -0,69% |
| 2020-04-30 | 1,020134 | +0,96% |
| 2020-04-22 | 1,010409 | +0,69% |
| 2020-04-16 | 1,003524 | +0,02% |
| 2020-04-08 | 1,003321 | +0,16% |
| 2020-03-31 | 1,001719 | +0,81% |
| 2020-03-25 | 0,993641 | +2,40% |
| 2020-03-16 | 0,970364 | -3,57% |
| 2020-03-11 | 1,006275 | -3,83% |
| 2020-03-04 | 1,046368 | +0,94% |
| 2020-02-28 | 1,036623 | -4,06% |
| 2020-02-19 | 1,080519 | +0,36% |
| 2020-02-14 | 1,076647 | +0,42% |
| 2020-02-05 | 1,072183 | +0,74% |
| 2020-01-31 | 1,064300 | -1,66% |
| 2020-01-22 | 1,082224 | +0,18% |
| 2020-01-16 | 1,080293 | +0,80% |
| 2020-01-08 | 1,071674 | +0,08% |
| 2019-12-30 | 1,070864 | -0,33% |
| 2019-12-23 | 1,074379 | +0,92% |
| 2019-12-16 | 1,064619 | +0,42% |
| 2019-12-11 | 1,060212 | +0,43% |
| 2019-12-04 | 1,055627 | -0,67% |
| 2019-11-29 | 1,062697 | +0,13% |
| 2019-11-20 | 1,061318 | -0,06% |
| 2019-11-15 | 1,061939 | +0,26% |
| 2019-11-13 | 1,059173 | +0,00% |
| 2019-11-06 | 1,059173 | +1,06% |
| 2019-10-31 | 1,048025 | +0,24% |
| 2019-10-22 | 1,045547 | -0,09% |
| 2019-10-16 | 1,046447 | +0,57% |
| 2019-10-09 | 1,040484 | -0,76% |
| 2019-09-30 | 1,048482 | -0,01% |
| 2019-09-25 | 1,048565 | -0,10% |
| 2019-09-16 | 1,049591 | +0,28% |
| 2019-09-11 | 1,046621 | +1,00% |
| 2019-09-04 | 1,036273 | +0,03% |
| 2019-08-30 | 1,035989 | +0,58% |
| 2019-08-21 | 1,029979 | +0,50% |
| 2019-08-16 | 1,024883 | +0,56% |
| 2019-08-07 | 1,019139 | -1,33% |
| 2019-07-31 | 1,032864 | -0,35% |
| 2019-07-24 | 1,036533 | +0,45% |
| 2019-07-16 | 1,031918 | +0,20% |
| 2019-07-10 | 1,029904 | -0,12% |
| 2019-07-03 | 1,031100 | +0,74% |
| 2019-06-28 | 1,023531 | -0,06% |
| 2019-06-19 | 1,024176 | +0,76% |
| 2019-06-14 | 1,016483 | +0,59% |
| 2019-06-05 | 1,010473 | -0,13% |
| 2019-05-31 | 1,011792 | -0,03% |
| 2019-05-22 | 1,012101 | +0,02% |
| 2019-05-16 | 1,011916 | -0,28% |
| 2019-05-08 | 1,014807 | -0,82% |
| 2019-04-30 | 1,023172 | +0,05% |
| 2019-04-24 | 1,022665 | +0,47% |
| 2019-04-16 | 1,017901 | -0,29% |
| 2019-04-10 | 1,020882 | +0,19% |
| 2019-04-03 | 1,018913 | +0,34% |
| 2019-03-29 | 1,015480 | +1,56% |
| 2019-03-20 | 0,999879 | +0,18% |
| 2019-03-14 | 0,998104 | -0,14% |
| 2019-03-06 | 0,999549 | +0,17% |
| 2019-02-28 | 0,997867 | -0,27% |
| 2019-02-20 | 1,000562 | +0,02% |
| 2019-02-15 | 1,000344 | +0,20% |
| 2019-02-06 | 0,998342 | +0,62% |
| 2019-02-04 | 0,992224 | +0,00% |
| 2019-01-31 | 0,992224 | +0,59% |
| 2019-01-23 | 0,986439 | -0,24% |
| 2019-01-16 | 0,988773 | +0,71% |
| 2019-01-09 | 0,981784 | +0,55% |
| 2019-01-02 | 0,976374 | +0,28% |
| 2018-12-28 | 0,973608 | -0,02% |
| 2018-12-19 | 0,973771 | -0,83% |
| 2018-12-14 | 0,981934 | -0,54% |
| 2018-12-05 | 0,987236 | -0,10% |
| 2018-11-30 | 0,988232 | +1,75% |
| 2018-11-21 | 0,971245 | -0,45% |
| 2018-11-16 | 0,975618 | -0,10% |
| 2018-11-07 | 0,976605 | +0,66% |
| 2018-10-31 | 0,970228 | +0,78% |
| 2018-10-24 | 0,962759 | -0,07% |
| 2018-10-16 | 0,963413 | -0,36% |
| 2018-10-10 | 0,966872 | -1,51% |
| 2018-10-03 | 0,981684 | -0,22% |
| 2018-09-28 | 0,983895 | +0,84% |
| 2018-09-19 | 0,975723 | -0,12% |
| 2018-09-14 | 0,976908 | -0,46% |
| 2018-09-05 | 0,981449 | -0,64% |
| 2018-08-31 | 0,987753 | +0,52% |
| 2018-08-22 | 0,982660 | +0,30% |
| 2018-08-16 | 0,979722 | -0,09% |
| 2018-08-08 | 0,980610 | +0,12% |
| 2018-07-31 | 0,979418 | -0,17% |
| 2018-07-25 | 0,981126 | +1,01% |
| 2018-07-16 | 0,971358 | 0,00% |
| 2018-07-11 | 0,971370 | +0,04% |
| 2018-07-04 | 0,970999 | -0,84% |
| 2018-06-29 | 0,979247 | -0,41% |
| 2018-06-20 | 0,983303 | -0,36% |
| 2018-06-15 | 0,986902 | -0,75% |
| 2018-06-06 | 0,994347 | +0,53% |
| 2018-05-31 | 0,989148 | +0,07% |
| 2018-05-23 | 0,988454 | -0,42% |
| 2018-05-16 | 0,992615 | +0,23% |
| 2018-05-09 | 0,990305 | -0,21% |
| 2018-05-02 | 0,992347 | +0,22% |
| 2018-04-27 | 0,990218 | +0,90% |
| 2018-04-16 | 0,981405 | -0,25% |
| 2018-04-11 | 0,983862 | +0,21% |
| 2018-04-04 | 0,981795 | -0,25% |
| 2018-03-29 | 0,984290 | -0,41% |
| 2018-03-21 | 0,988304 | -0,02% |
| 2018-03-14 | 0,988497 | +0,70% |
| 2018-03-07 | 0,981606 | -0,82% |
| 2018-02-28 | 0,989760 | +0,11% |
| 2018-02-21 | 0,988626 | +0,57% |
| 2018-02-16 | 0,982997 | +0,20% |
| 2018-02-07 | 0,981005 | -1,76% |
| 2018-01-31 | 0,998608 | -0,59% |
| 2018-01-24 | 1,004493 | +0,10% |
| 2018-01-16 | 1,003510 | -0,25% |
| 2018-01-10 | 1,005983 | +0,55% |
| 2018-01-03 | 1,000503 | +0,21% |
| 2017-12-29 | 0,998436 | -0,08% |
| 2017-12-20 | 0,999207 | +0,05% |
| 2017-12-15 | 0,998748 | +0,12% |
| 2017-12-06 | 0,997560 | +0,00% |
| 2017-11-30 | 0,997538 | -0,52% |
| 2017-11-22 | 1,002786 | +0,29% |
| 2017-11-16 | 0,999898 | -0,22% |
| 2017-11-08 | 1,002092 | +0,26% |
| 2017-10-31 | 0,999526 | +0,07% |
| 2017-10-25 | 0,998784 | +0,04% |
| 2017-10-16 | 0,998371 | +0,20% |
| 2017-10-11 | 0,996371 | -0,05% |
| 2017-10-04 | 0,996913 | -0,16% |
| 2017-09-29 | 0,998471 | -0,13% |
| 2017-09-20 | 0,999790 | -0,02% |
| 2017-09-15 | 0,999998 | – |