Aktuális árfolyam
1,2134
2022-11-15
Eszközérték
21 M
Forint
Hozam (5 év)
+0,44%
Évesített hozam (CAGR)
+0,27%
Maximum ár
1,5586
Minimum ár
1,0132
Volatilitás
26,45%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-11-15 | 1,213448 | +0,33% |
| 2022-11-14 | 1,209443 | +1,03% |
| 2022-11-11 | 1,197165 | +1,26% |
| 2022-11-10 | 1,182323 | -1,77% |
| 2022-11-09 | 1,203606 | +0,39% |
| 2022-11-08 | 1,198947 | +0,05% |
| 2022-11-07 | 1,198304 | +2,72% |
| 2022-11-04 | 1,166619 | +2,08% |
| 2022-11-03 | 1,142835 | +0,87% |
| 2022-11-02 | 1,133034 | +0,86% |
| 2022-10-28 | 1,123404 | +0,09% |
| 2022-10-27 | 1,122400 | +1,08% |
| 2022-10-26 | 1,110365 | -0,05% |
| 2022-10-25 | 1,110930 | +1,26% |
| 2022-10-24 | 1,097093 | -0,83% |
| 2022-10-21 | 1,106257 | -0,03% |
| 2022-10-20 | 1,106598 | +0,94% |
| 2022-10-19 | 1,096339 | -2,07% |
| 2022-10-18 | 1,119497 | +2,64% |
| 2022-10-17 | 1,090653 | +0,65% |
| 2022-10-14 | 1,083605 | +2,07% |
| 2022-10-13 | 1,061619 | -0,06% |
| 2022-10-12 | 1,062228 | +0,26% |
| 2022-10-11 | 1,059436 | -0,98% |
| 2022-10-10 | 1,069902 | -1,15% |
| 2022-10-07 | 1,082401 | +0,68% |
| 2022-10-06 | 1,075049 | -0,31% |
| 2022-10-05 | 1,078384 | -1,33% |
| 2022-10-04 | 1,092975 | +3,92% |
| 2022-10-03 | 1,051792 | +1,57% |
| 2022-09-30 | 1,035493 | +2,20% |
| 2022-09-29 | 1,013212 | -1,89% |
| 2022-09-28 | 1,032712 | -2,12% |
| 2022-09-27 | 1,055082 | +0,06% |
| 2022-09-26 | 1,054419 | -0,34% |
| 2022-09-23 | 1,058024 | -2,29% |
| 2022-09-22 | 1,082790 | +0,68% |
| 2022-09-21 | 1,075469 | -1,03% |
| 2022-09-20 | 1,086630 | -1,25% |
| 2022-09-19 | 1,100385 | +0,45% |
| 2022-09-16 | 1,095418 | -1,59% |
| 2022-09-15 | 1,113095 | -1,24% |
| 2022-09-14 | 1,127039 | -0,97% |
| 2022-09-13 | 1,138079 | -0,17% |
| 2022-09-12 | 1,140021 | +1,76% |
| 2022-09-09 | 1,120313 | +0,10% |
| 2022-09-08 | 1,119215 | -1,03% |
| 2022-09-07 | 1,130876 | +1,11% |
| 2022-09-06 | 1,118451 | -0,69% |
| 2022-09-05 | 1,126259 | -1,95% |
| 2022-09-02 | 1,148639 | +1,19% |
| 2022-09-01 | 1,135100 | -0,98% |
| 2022-08-31 | 1,146365 | -1,22% |
| 2022-08-30 | 1,160475 | -0,59% |
| 2022-08-29 | 1,167394 | -1,68% |
| 2022-08-26 | 1,187325 | -0,18% |
| 2022-08-25 | 1,189511 | +0,73% |
| 2022-08-24 | 1,180868 | +0,21% |
| 2022-08-23 | 1,178362 | +0,68% |
| 2022-08-22 | 1,170400 | -0,76% |
| 2022-08-19 | 1,179316 | -0,28% |
| 2022-08-18 | 1,182617 | +0,23% |
| 2022-08-17 | 1,179859 | -1,30% |
| 2022-08-16 | 1,195387 | +1,18% |
| 2022-08-15 | 1,181458 | -1,48% |
| 2022-08-12 | 1,199238 | -1,18% |
| 2022-08-11 | 1,213554 | +0,05% |
| 2022-08-10 | 1,212933 | +3,32% |
| 2022-08-09 | 1,173996 | -3,05% |
| 2022-08-08 | 1,210890 | +1,39% |
| 2022-08-05 | 1,194249 | +0,29% |
| 2022-08-04 | 1,190825 | +0,98% |
| 2022-08-03 | 1,179243 | +1,81% |
| 2022-08-02 | 1,158247 | -0,16% |
| 2022-08-01 | 1,160145 | +1,11% |
| 2022-07-29 | 1,147397 | +0,03% |
| 2022-07-28 | 1,147096 | +0,21% |
| 2022-07-27 | 1,144689 | +1,20% |
| 2022-07-26 | 1,131086 | -1,29% |
| 2022-07-25 | 1,145920 | -1,36% |
| 2022-07-22 | 1,161767 | +0,66% |
| 2022-07-21 | 1,154206 | +1,98% |
| 2022-07-20 | 1,131818 | +0,89% |
| 2022-07-19 | 1,121847 | +0,98% |
| 2022-07-18 | 1,110936 | +1,83% |
| 2022-07-15 | 1,091021 | +0,93% |
| 2022-07-14 | 1,080928 | +0,83% |
| 2022-07-13 | 1,072026 | +0,95% |
| 2022-07-12 | 1,061950 | -1,86% |
| 2022-07-11 | 1,082044 | -1,63% |
| 2022-07-08 | 1,099923 | +0,44% |
| 2022-07-07 | 1,095130 | +0,88% |
| 2022-07-06 | 1,085525 | +0,26% |
| 2022-07-05 | 1,082682 | -1,18% |
| 2022-07-04 | 1,095559 | +0,94% |
| 2022-07-01 | 1,085344 | +0,22% |
| 2022-06-30 | 1,083002 | -1,64% |
| 2022-06-29 | 1,101046 | -1,48% |
| 2022-06-28 | 1,117583 | +2,60% |
| 2022-06-27 | 1,089212 | +0,22% |
| 2022-06-24 | 1,086839 | -0,61% |
| 2022-06-23 | 1,093485 | -1,01% |
| 2022-06-22 | 1,104662 | -2,36% |
| 2022-06-21 | 1,131317 | +3,20% |
| 2022-06-20 | 1,096267 | +1,06% |
| 2022-06-17 | 1,084751 | +0,19% |
| 2022-06-16 | 1,082712 | -0,23% |
| 2022-06-15 | 1,085158 | +1,59% |
| 2022-06-14 | 1,068213 | +2,13% |
| 2022-06-13 | 1,045940 | -2,91% |
| 2022-06-10 | 1,077305 | -1,68% |
| 2022-06-09 | 1,095706 | -1,69% |
| 2022-06-08 | 1,114517 | +0,06% |
| 2022-06-07 | 1,113902 | -2,26% |
| 2022-06-03 | 1,139682 | +1,03% |
| 2022-06-02 | 1,128069 | +0,77% |
| 2022-06-01 | 1,119429 | +2,94% |
| 2022-05-31 | 1,087454 | +1,84% |
| 2022-05-30 | 1,067850 | +0,28% |
| 2022-05-27 | 1,064912 | -2,24% |
| 2022-05-26 | 1,089262 | -5,45% |
| 2022-05-25 | 1,152003 | -3,46% |
| 2022-05-24 | 1,193305 | -1,06% |
| 2022-05-23 | 1,206079 | +4,09% |
| 2022-05-20 | 1,158683 | +0,73% |
| 2022-05-19 | 1,150326 | -3,41% |
| 2022-05-18 | 1,190889 | +2,41% |
| 2022-05-17 | 1,162900 | +1,60% |
| 2022-05-16 | 1,144596 | +0,34% |
| 2022-05-13 | 1,140708 | +3,01% |
| 2022-05-12 | 1,107408 | -2,27% |
| 2022-05-11 | 1,133077 | +0,73% |
| 2022-05-10 | 1,124888 | -2,39% |
| 2022-05-09 | 1,152458 | -1,30% |
| 2022-05-06 | 1,167663 | -1,04% |
| 2022-05-05 | 1,179973 | -1,63% |
| 2022-05-04 | 1,199581 | -0,98% |
| 2022-05-03 | 1,211439 | +2,05% |
| 2022-05-02 | 1,187104 | -1,70% |
| 2022-04-29 | 1,207684 | -0,27% |
| 2022-04-28 | 1,210906 | +3,46% |
| 2022-04-27 | 1,170466 | +0,76% |
| 2022-04-26 | 1,161608 | -1,02% |
| 2022-04-25 | 1,173542 | -2,14% |
| 2022-04-22 | 1,199185 | -0,11% |
| 2022-04-21 | 1,200545 | +0,22% |
| 2022-04-20 | 1,197928 | +0,49% |
| 2022-04-19 | 1,192051 | +0,05% |
| 2022-04-14 | 1,191483 | +0,89% |
| 2022-04-13 | 1,180932 | +2,19% |
| 2022-04-12 | 1,155576 | -0,50% |
| 2022-04-11 | 1,161358 | -0,52% |
| 2022-04-08 | 1,167478 | +0,80% |
| 2022-04-07 | 1,158259 | +0,38% |
| 2022-04-06 | 1,153869 | -4,87% |
| 2022-04-05 | 1,212995 | -3,53% |
| 2022-04-04 | 1,257326 | +0,75% |
| 2022-04-01 | 1,248003 | +0,60% |
| 2022-03-31 | 1,240512 | -2,72% |
| 2022-03-30 | 1,275167 | -1,77% |
| 2022-03-29 | 1,298092 | +5,66% |
| 2022-03-28 | 1,228512 | +0,79% |
| 2022-03-25 | 1,218911 | +0,28% |
| 2022-03-24 | 1,215550 | -1,88% |
| 2022-03-23 | 1,238783 | +1,09% |
| 2022-03-22 | 1,225381 | +0,03% |
| 2022-03-21 | 1,224957 | +0,64% |
| 2022-03-18 | 1,217117 | -1,46% |
| 2022-03-17 | 1,235165 | +0,94% |
| 2022-03-16 | 1,223687 | +2,63% |
| 2022-03-11 | 1,192366 | +2,15% |
| 2022-03-10 | 1,167324 | -2,01% |
| 2022-03-09 | 1,191294 | +3,28% |
| 2022-03-08 | 1,153426 | +4,16% |
| 2022-03-07 | 1,107342 | -0,81% |
| 2022-03-04 | 1,116329 | -3,33% |
| 2022-03-03 | 1,154833 | +4,25% |
| 2022-03-02 | 1,107707 | +2,70% |
| 2022-03-01 | 1,078566 | -11,25% |
| 2022-02-28 | 1,215267 | -4,52% |
| 2022-02-25 | 1,272822 | +6,28% |
| 2022-02-24 | 1,197627 | -9,83% |
| 2022-02-23 | 1,328126 | -0,94% |
| 2022-02-22 | 1,340702 | -0,64% |
| 2022-02-21 | 1,349347 | -3,46% |
| 2022-02-18 | 1,397726 | -2,12% |
| 2022-02-17 | 1,428029 | -0,89% |
| 2022-02-16 | 1,440882 | +0,86% |
| 2022-02-15 | 1,428534 | -0,01% |
| 2022-02-14 | 1,428647 | -1,69% |
| 2022-02-11 | 1,453260 | -0,88% |
| 2022-02-10 | 1,466216 | -0,71% |
| 2022-02-09 | 1,476636 | +0,21% |
| 2022-02-08 | 1,473590 | +1,55% |
| 2022-02-07 | 1,451061 | +0,61% |
| 2022-02-04 | 1,442328 | -0,94% |
| 2022-02-03 | 1,455994 | -1,27% |
| 2022-02-02 | 1,474750 | -0,12% |
| 2022-02-01 | 1,476562 | -0,99% |
| 2022-01-31 | 1,491251 | +1,20% |
| 2022-01-28 | 1,473532 | 0,00% |
| 2022-01-27 | 1,473564 | +1,87% |
| 2022-01-26 | 1,446461 | +1,67% |
| 2022-01-25 | 1,422675 | -0,35% |
| 2022-01-24 | 1,427652 | -1,55% |
| 2022-01-21 | 1,450201 | -0,40% |
| 2022-01-20 | 1,455989 | -1,44% |
| 2022-01-19 | 1,477191 | +1,15% |
| 2022-01-18 | 1,460355 | -1,82% |
| 2022-01-17 | 1,487443 | +1,61% |
| 2022-01-14 | 1,463935 | -2,04% |
| 2022-01-13 | 1,494357 | -1,29% |
| 2022-01-12 | 1,513945 | +1,61% |
| 2022-01-11 | 1,489992 | +2,39% |
| 2022-01-10 | 1,455267 | +0,92% |
| 2022-01-07 | 1,441954 | +0,59% |
| 2022-01-06 | 1,433433 | -0,82% |
| 2022-01-05 | 1,445243 | +0,66% |
| 2022-01-04 | 1,435711 | -0,36% |
| 2022-01-03 | 1,440885 | +2,36% |
| 2021-12-30 | 1,407717 | +0,77% |
| 2021-12-29 | 1,396901 | +1,29% |
| 2021-12-28 | 1,379061 | +0,17% |
| 2021-12-27 | 1,376778 | -0,18% |
| 2021-12-23 | 1,379303 | +1,43% |
| 2021-12-22 | 1,359837 | -3,17% |
| 2021-12-21 | 1,404316 | +0,17% |
| 2021-12-20 | 1,401876 | -0,91% |
| 2021-12-17 | 1,414785 | +0,47% |
| 2021-12-16 | 1,408151 | +1,08% |
| 2021-12-15 | 1,393116 | -0,07% |
| 2021-12-14 | 1,394103 | -0,83% |
| 2021-12-13 | 1,405774 | -1,05% |
| 2021-12-10 | 1,420662 | -0,35% |
| 2021-12-09 | 1,425684 | 0,00% |
| 2021-12-08 | 1,425733 | -0,01% |
| 2021-12-07 | 1,425929 | +1,12% |
| 2021-12-06 | 1,410156 | -0,29% |
| 2021-12-03 | 1,414268 | -1,14% |
| 2021-12-02 | 1,430644 | -0,82% |
| 2021-12-01 | 1,442416 | +0,78% |
| 2021-11-30 | 1,431240 | -0,29% |
| 2021-11-29 | 1,435454 | +1,37% |
| 2021-11-26 | 1,416036 | -2,80% |
| 2021-11-25 | 1,456795 | -0,45% |
| 2021-11-24 | 1,463332 | +2,38% |
| 2021-11-23 | 1,429382 | +1,95% |
| 2021-11-22 | 1,402006 | -2,17% |
| 2021-11-19 | 1,433057 | -1,03% |
| 2021-11-18 | 1,447947 | +0,94% |
| 2021-11-17 | 1,434518 | -0,55% |
| 2021-11-16 | 1,442477 | +0,08% |
| 2021-11-15 | 1,441356 | -1,13% |
| 2021-11-12 | 1,457818 | -1,48% |
| 2021-11-11 | 1,479781 | -0,44% |
| 2021-11-10 | 1,486324 | -1,35% |
| 2021-11-09 | 1,506736 | -0,04% |
| 2021-11-08 | 1,507336 | -1,79% |
| 2021-11-05 | 1,534783 | -1,53% |
| 2021-11-04 | 1,558590 | +1,95% |
| 2021-11-03 | 1,528714 | +0,76% |
| 2021-11-02 | 1,517161 | +0,54% |
| 2021-10-29 | 1,508957 | +0,80% |
| 2021-10-28 | 1,496992 | -1,91% |
| 2021-10-27 | 1,526170 | -0,80% |
| 2021-10-26 | 1,538416 | +0,72% |
| 2021-10-25 | 1,527416 | -0,74% |
| 2021-10-22 | 1,538806 | +0,22% |
| 2021-10-21 | 1,535360 | +1,39% |
| 2021-10-20 | 1,514285 | +0,01% |
| 2021-10-19 | 1,514126 | -0,59% |
| 2021-10-18 | 1,523099 | -0,20% |
| 2021-10-15 | 1,526097 | -0,68% |
| 2021-10-14 | 1,536489 | +0,77% |
| 2021-10-13 | 1,524741 | +0,17% |
| 2021-10-12 | 1,522123 | +0,44% |
| 2021-10-11 | 1,515434 | +0,84% |
| 2021-10-08 | 1,502773 | +0,16% |
| 2021-10-07 | 1,500422 | +0,98% |
| 2021-10-06 | 1,485891 | -0,06% |
| 2021-10-05 | 1,486802 | +0,25% |
| 2021-10-04 | 1,483021 | -0,64% |
| 2021-10-01 | 1,492542 | +1,49% |
| 2021-09-30 | 1,470672 | +1,73% |
| 2021-09-29 | 1,445611 | +1,15% |
| 2021-09-28 | 1,429174 | +0,15% |
| 2021-09-27 | 1,427092 | -0,12% |
| 2021-09-24 | 1,428847 | -1,04% |
| 2021-09-23 | 1,443934 | +1,24% |
| 2021-09-22 | 1,426229 | +1,04% |
| 2021-09-21 | 1,411502 | -0,37% |
| 2021-09-20 | 1,416751 | -2,63% |
| 2021-09-17 | 1,455035 | -0,03% |
| 2021-09-16 | 1,455416 | -0,02% |
| 2021-09-15 | 1,455681 | -0,07% |
| 2021-09-14 | 1,456726 | -1,04% |
| 2021-09-13 | 1,472005 | +0,26% |
| 2021-09-10 | 1,468129 | -0,45% |
| 2021-09-09 | 1,474745 | +1,01% |
| 2021-09-08 | 1,460024 | -0,18% |
| 2021-09-07 | 1,462615 | -0,17% |
| 2021-09-06 | 1,465095 | +0,87% |
| 2021-09-03 | 1,452455 | +0,81% |
| 2021-09-02 | 1,440854 | -0,23% |
| 2021-09-01 | 1,444151 | -0,07% |
| 2021-08-31 | 1,445135 | +0,64% |
| 2021-08-30 | 1,435921 | +1,09% |
| 2021-08-27 | 1,420403 | +0,98% |
| 2021-08-26 | 1,406573 | -0,92% |
| 2021-08-25 | 1,419575 | -1,11% |
| 2021-08-24 | 1,435534 | -0,75% |
| 2021-08-23 | 1,446448 | +0,63% |
| 2021-08-19 | 1,437348 | -1,19% |
| 2021-08-18 | 1,454658 | +1,37% |
| 2021-08-17 | 1,434942 | +2,99% |
| 2021-08-16 | 1,393253 | -0,40% |
| 2021-08-13 | 1,398917 | +0,16% |
| 2021-08-12 | 1,396691 | -0,04% |
| 2021-08-11 | 1,397274 | +1,00% |
| 2021-08-10 | 1,383404 | +0,21% |
| 2021-08-09 | 1,380514 | -0,72% |
| 2021-08-06 | 1,390583 | +0,50% |
| 2021-08-05 | 1,383709 | +0,13% |
| 2021-08-04 | 1,381847 | +0,84% |
| 2021-08-03 | 1,370298 | +0,46% |
| 2021-08-02 | 1,364068 | +0,92% |
| 2021-07-30 | 1,351696 | +0,62% |
| 2021-07-29 | 1,343305 | +1,60% |
| 2021-07-28 | 1,322109 | +1,17% |
| 2021-07-27 | 1,306874 | +0,09% |
| 2021-07-26 | 1,305641 | -1,16% |
| 2021-07-23 | 1,320917 | -0,53% |
| 2021-07-22 | 1,327904 | -0,19% |
| 2021-07-21 | 1,330407 | +0,52% |
| 2021-07-20 | 1,323563 | +0,63% |
| 2021-07-19 | 1,315261 | -1,47% |
| 2021-07-16 | 1,334916 | +0,70% |
| 2021-07-15 | 1,325656 | +0,97% |
| 2021-07-14 | 1,312972 | -0,84% |
| 2021-07-13 | 1,324115 | -0,43% |
| 2021-07-12 | 1,329841 | -0,75% |
| 2021-07-09 | 1,339857 | +1,47% |
| 2021-07-08 | 1,320413 | -0,26% |
| 2021-07-07 | 1,323854 | -0,05% |
| 2021-07-06 | 1,324578 | +0,25% |
| 2021-07-05 | 1,321251 | -0,26% |
| 2021-07-02 | 1,324641 | -0,83% |
| 2021-07-01 | 1,335745 | +1,41% |
| 2021-06-30 | 1,317190 | -1,16% |
| 2021-06-29 | 1,332585 | -1,15% |
| 2021-06-28 | 1,348023 | -0,44% |
| 2021-06-25 | 1,354016 | -0,20% |
| 2021-06-24 | 1,356755 | -0,02% |
| 2021-06-23 | 1,356990 | +1,01% |
| 2021-06-22 | 1,343474 | -0,33% |
| 2021-06-21 | 1,347929 | +0,59% |
| 2021-06-18 | 1,339975 | -1,59% |
| 2021-06-17 | 1,361565 | +0,53% |
| 2021-06-16 | 1,354360 | -1,54% |
| 2021-06-15 | 1,375503 | +0,63% |
| 2021-06-14 | 1,366874 | +0,22% |
| 2021-06-11 | 1,363810 | +0,62% |
| 2021-06-10 | 1,355358 | +0,48% |
| 2021-06-09 | 1,348935 | -0,68% |
| 2021-06-08 | 1,358237 | +0,73% |
| 2021-06-07 | 1,348397 | +0,14% |
| 2021-06-04 | 1,346511 | +1,75% |
| 2021-06-03 | 1,323340 | +1,45% |
| 2021-06-02 | 1,304440 | +0,09% |
| 2021-06-01 | 1,303305 | +0,78% |
| 2021-05-31 | 1,293234 | +0,26% |
| 2021-05-28 | 1,289836 | +0,99% |
| 2021-05-27 | 1,277159 | -1,19% |
| 2021-05-26 | 1,292598 | +1,31% |
| 2021-05-25 | 1,275943 | -1,31% |
| 2021-05-21 | 1,292876 | +0,51% |
| 2021-05-20 | 1,286351 | +2,42% |
| 2021-05-19 | 1,255964 | -1,58% |
| 2021-05-18 | 1,276162 | +0,06% |
| 2021-05-17 | 1,275417 | +1,07% |
| 2021-05-14 | 1,261900 | +1,01% |
| 2021-05-13 | 1,249230 | +1,98% |
| 2021-05-12 | 1,224966 | -0,51% |
| 2021-05-11 | 1,231228 | -0,38% |
| 2021-05-10 | 1,235870 | +0,96% |
| 2021-05-07 | 1,224094 | -0,72% |
| 2021-05-06 | 1,232912 | +0,70% |
| 2021-05-05 | 1,224364 | +0,41% |
| 2021-05-04 | 1,219368 | +2,29% |
| 2021-05-03 | 1,192047 | -0,17% |
| 2021-04-30 | 1,194058 | -1,03% |
| 2021-04-29 | 1,206433 | +0,32% |
| 2021-04-28 | 1,202570 | +0,48% |
| 2021-04-27 | 1,196858 | +0,13% |
| 2021-04-26 | 1,195353 | +1,21% |
| 2021-04-23 | 1,181060 | -0,24% |
| 2021-04-22 | 1,183903 | +0,26% |
| 2021-04-21 | 1,180827 | +0,27% |
| 2021-04-20 | 1,177692 | +0,51% |
| 2021-04-19 | 1,171760 | -1,36% |
| 2021-04-16 | 1,187907 | +0,79% |
| 2021-04-15 | 1,178631 | +0,43% |
| 2021-04-14 | 1,173612 | -0,76% |
| 2021-04-13 | 1,182571 | -0,95% |
| 2021-04-12 | 1,193866 | -1,19% |
| 2021-04-09 | 1,208186 | – |