Aktuális árfolyam
1,1897
2026-04-01
Eszközérték
20 M
Forint
Hozam (3 év)
+17,89%
Évesített hozam (CAGR)
+10,48%
Maximum ár
1,3225
Minimum ár
0,9474
Volatilitás
23,16%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-01 | 1,189719 | +0,81% |
| 2026-03-31 | 1,180155 | +2,13% |
| 2026-03-30 | 1,155514 | -1,15% |
| 2026-03-27 | 1,169007 | -2,62% |
| 2026-03-26 | 1,200469 | -2,84% |
| 2026-03-25 | 1,235562 | +2,46% |
| 2026-03-24 | 1,205906 | -4,02% |
| 2026-03-23 | 1,256417 | +2,50% |
| 2026-03-20 | 1,225783 | -2,01% |
| 2026-03-19 | 1,250948 | +1,19% |
| 2026-03-18 | 1,236284 | -1,58% |
| 2026-03-17 | 1,256185 | +0,29% |
| 2026-03-16 | 1,252498 | +0,86% |
| 2026-03-13 | 1,241878 | +1,36% |
| 2026-03-12 | 1,225160 | -1,59% |
| 2026-03-11 | 1,244931 | +1,84% |
| 2026-03-10 | 1,222472 | -3,55% |
| 2026-03-09 | 1,267437 | +1,70% |
| 2026-03-06 | 1,246294 | +0,94% |
| 2026-03-05 | 1,234673 | -0,97% |
| 2026-03-04 | 1,246765 | +2,07% |
| 2026-03-03 | 1,221445 | +1,20% |
| 2026-03-02 | 1,206948 | +1,94% |
| 2026-02-27 | 1,183947 | -1,54% |
| 2026-02-26 | 1,202485 | -0,20% |
| 2026-02-25 | 1,204933 | +0,84% |
| 2026-02-24 | 1,194851 | +1,32% |
| 2026-02-23 | 1,179277 | -2,52% |
| 2026-02-20 | 1,209740 | -0,13% |
| 2026-02-19 | 1,211348 | +0,69% |
| 2026-02-18 | 1,202996 | +1,27% |
| 2026-02-17 | 1,187964 | -0,55% |
| 2026-02-16 | 1,194576 | -0,15% |
| 2026-02-13 | 1,196401 | +1,60% |
| 2026-02-12 | 1,177585 | -1,45% |
| 2026-02-11 | 1,194869 | -1,17% |
| 2026-02-10 | 1,208978 | -0,64% |
| 2026-02-09 | 1,216771 | +1,09% |
| 2026-02-06 | 1,203697 | +3,57% |
| 2026-02-05 | 1,162161 | -3,09% |
| 2026-02-04 | 1,199216 | -2,26% |
| 2026-02-03 | 1,227002 | -0,65% |
| 2026-02-02 | 1,235045 | -0,60% |
| 2026-01-30 | 1,242542 | -1,31% |
| 2026-01-29 | 1,259097 | -0,38% |
| 2026-01-28 | 1,263871 | -0,99% |
| 2026-01-27 | 1,276452 | +0,93% |
| 2026-01-26 | 1,264729 | -0,95% |
| 2026-01-23 | 1,276836 | -0,15% |
| 2026-01-22 | 1,278707 | +0,57% |
| 2026-01-21 | 1,271489 | +0,40% |
| 2026-01-20 | 1,266371 | -3,02% |
| 2026-01-19 | 1,305825 | -0,21% |
| 2026-01-16 | 1,308536 | +0,88% |
| 2026-01-15 | 1,297081 | +0,56% |
| 2026-01-14 | 1,289908 | -0,50% |
| 2026-01-13 | 1,296412 | -0,22% |
| 2026-01-12 | 1,299218 | +0,40% |
| 2026-01-09 | 1,294035 | +0,78% |
| 2026-01-08 | 1,284070 | +0,18% |
| 2026-01-07 | 1,281765 | +0,01% |
| 2026-01-06 | 1,281583 | +1,08% |
| 2026-01-05 | 1,267936 | +2,84% |
| 2025-12-31 | 1,232916 | -0,95% |
| 2025-12-30 | 1,244704 | -0,24% |
| 2025-12-29 | 1,247711 | -1,74% |
| 2025-12-23 | 1,269779 | +0,16% |
| 2025-12-22 | 1,267811 | +1,65% |
| 2025-12-19 | 1,247184 | +1,58% |
| 2025-12-18 | 1,227805 | +1,71% |
| 2025-12-17 | 1,207112 | -0,95% |
| 2025-12-16 | 1,218633 | -0,59% |
| 2025-12-15 | 1,225872 | -1,15% |
| 2025-12-12 | 1,240132 | -1,44% |
| 2025-12-11 | 1,258273 | -0,73% |
| 2025-12-10 | 1,267510 | +0,65% |
| 2025-12-09 | 1,259289 | +0,62% |
| 2025-12-08 | 1,251476 | +0,58% |
| 2025-12-05 | 1,244278 | +0,43% |
| 2025-12-04 | 1,238995 | +1,49% |
| 2025-12-03 | 1,220825 | +0,43% |
| 2025-12-02 | 1,215591 | +0,67% |
| 2025-12-01 | 1,207487 | -1,40% |
| 2025-11-28 | 1,224626 | +0,98% |
| 2025-11-27 | 1,212792 | -0,04% |
| 2025-11-26 | 1,213286 | +0,36% |
| 2025-11-25 | 1,208937 | +0,64% |
| 2025-11-24 | 1,201277 | +1,84% |
| 2025-11-21 | 1,179562 | +0,27% |
| 2025-11-20 | 1,176427 | -1,78% |
| 2025-11-19 | 1,197696 | -0,11% |
| 2025-11-18 | 1,199003 | -0,68% |
| 2025-11-17 | 1,207203 | -1,61% |
| 2025-11-14 | 1,226947 | -0,09% |
| 2025-11-13 | 1,228108 | -3,17% |
| 2025-11-12 | 1,268283 | -0,64% |
| 2025-11-11 | 1,276452 | -0,05% |
| 2025-11-10 | 1,277131 | +0,89% |
| 2025-11-07 | 1,265915 | -0,48% |
| 2025-11-06 | 1,271997 | -2,65% |
| 2025-11-05 | 1,306580 | +0,67% |
| 2025-11-04 | 1,297925 | -1,86% |
| 2025-11-03 | 1,322541 | +0,54% |
| 2025-10-31 | 1,315497 | +1,08% |
| 2025-10-30 | 1,301428 | -1,09% |
| 2025-10-29 | 1,315705 | -0,27% |
| 2025-10-28 | 1,319315 | -0,21% |
| 2025-10-27 | 1,322147 | +3,47% |
| 2025-10-22 | 1,277753 | -1,38% |
| 2025-10-21 | 1,295687 | +0,11% |
| 2025-10-20 | 1,294224 | +1,78% |
| 2025-10-17 | 1,271589 | -0,66% |
| 2025-10-16 | 1,280077 | -1,59% |
| 2025-10-15 | 1,300812 | -0,30% |
| 2025-10-14 | 1,304674 | +0,09% |
| 2025-10-13 | 1,303504 | +2,24% |
| 2025-10-10 | 1,275000 | -3,30% |
| 2025-10-09 | 1,318543 | +0,09% |
| 2025-10-08 | 1,317295 | +2,33% |
| 2025-10-07 | 1,287303 | -0,16% |
| 2025-10-06 | 1,289383 | +1,83% |
| 2025-10-03 | 1,266181 | +0,31% |
| 2025-10-02 | 1,262287 | +0,70% |
| 2025-10-01 | 1,253564 | +0,43% |
| 2025-09-30 | 1,248252 | -0,12% |
| 2025-09-29 | 1,249806 | +0,56% |
| 2025-09-26 | 1,242821 | +0,81% |
| 2025-09-25 | 1,232878 | -0,82% |
| 2025-09-24 | 1,243098 | +0,05% |
| 2025-09-23 | 1,242525 | -0,92% |
| 2025-09-22 | 1,254050 | +0,84% |
| 2025-09-19 | 1,243581 | +0,98% |
| 2025-09-18 | 1,231523 | +1,09% |
| 2025-09-17 | 1,218225 | -0,28% |
| 2025-09-16 | 1,221654 | -0,45% |
| 2025-09-15 | 1,227237 | +0,52% |
| 2025-09-12 | 1,220856 | -0,63% |
| 2025-09-11 | 1,228548 | +0,52% |
| 2025-09-10 | 1,222222 | +0,73% |
| 2025-09-09 | 1,213329 | +0,35% |
| 2025-09-08 | 1,209057 | +0,98% |
| 2025-09-05 | 1,197267 | +0,24% |
| 2025-09-04 | 1,194384 | +0,00% |
| 2025-09-03 | 1,194339 | -0,52% |
| 2025-09-02 | 1,200569 | +0,10% |
| 2025-09-01 | 1,199311 | -0,62% |
| 2025-08-29 | 1,206774 | -1,12% |
| 2025-08-28 | 1,220411 | +0,65% |
| 2025-08-27 | 1,212570 | +0,69% |
| 2025-08-26 | 1,204279 | +1,81% |
| 2025-08-25 | 1,182900 | -1,07% |
| 2025-08-22 | 1,195749 | +2,98% |
| 2025-08-21 | 1,161092 | -0,55% |
| 2025-08-19 | 1,167567 | -2,11% |
| 2025-08-18 | 1,192750 | +0,56% |
| 2025-08-15 | 1,186155 | -0,19% |
| 2025-08-14 | 1,188405 | -0,19% |
| 2025-08-13 | 1,190611 | -0,27% |
| 2025-08-12 | 1,193866 | +2,10% |
| 2025-08-11 | 1,169301 | -0,94% |
| 2025-08-08 | 1,180392 | +0,11% |
| 2025-08-07 | 1,179074 | -1,74% |
| 2025-08-06 | 1,199899 | +0,77% |
| 2025-08-05 | 1,190786 | -0,13% |
| 2025-08-04 | 1,192345 | +0,73% |
| 2025-08-01 | 1,183647 | -2,27% |
| 2025-07-31 | 1,211109 | +0,20% |
| 2025-07-30 | 1,208633 | -0,02% |
| 2025-07-29 | 1,208874 | +0,50% |
| 2025-07-28 | 1,202850 | +0,62% |
| 2025-07-25 | 1,195496 | -0,39% |
| 2025-07-24 | 1,200203 | -0,40% |
| 2025-07-23 | 1,205031 | +0,94% |
| 2025-07-22 | 1,193820 | -1,05% |
| 2025-07-21 | 1,206516 | +0,33% |
| 2025-07-18 | 1,202513 | -0,27% |
| 2025-07-17 | 1,205730 | +1,77% |
| 2025-07-16 | 1,184725 | +0,77% |
| 2025-07-15 | 1,175720 | 0,00% |
| 2025-07-14 | 1,175743 | +0,65% |
| 2025-07-11 | 1,168186 | -0,36% |
| 2025-07-10 | 1,172406 | -1,25% |
| 2025-07-09 | 1,187240 | +1,47% |
| 2025-07-08 | 1,170093 | -0,02% |
| 2025-07-07 | 1,170365 | -0,28% |
| 2025-07-04 | 1,173606 | -0,17% |
| 2025-07-03 | 1,175548 | +1,45% |
| 2025-07-02 | 1,158706 | +1,19% |
| 2025-07-01 | 1,145131 | -1,60% |
| 2025-06-30 | 1,163699 | +0,46% |
| 2025-06-27 | 1,158362 | +0,50% |
| 2025-06-26 | 1,152609 | +0,54% |
| 2025-06-25 | 1,146470 | -0,23% |
| 2025-06-24 | 1,149130 | +0,87% |
| 2025-06-23 | 1,139275 | +1,48% |
| 2025-06-20 | 1,122639 | -0,95% |
| 2025-06-19 | 1,133448 | -0,04% |
| 2025-06-18 | 1,133941 | +0,65% |
| 2025-06-17 | 1,126573 | -0,59% |
| 2025-06-16 | 1,133288 | +0,82% |
| 2025-06-13 | 1,124104 | -0,94% |
| 2025-06-12 | 1,134790 | -0,66% |
| 2025-06-11 | 1,142385 | -0,63% |
| 2025-06-10 | 1,149657 | +0,01% |
| 2025-06-06 | 1,149566 | +0,92% |
| 2025-06-05 | 1,139113 | -0,47% |
| 2025-06-04 | 1,144448 | +0,40% |
| 2025-06-03 | 1,139929 | +1,11% |
| 2025-06-02 | 1,127456 | -0,12% |
| 2025-05-30 | 1,128865 | -0,58% |
| 2025-05-29 | 1,135413 | +0,50% |
| 2025-05-28 | 1,129734 | -0,95% |
| 2025-05-27 | 1,140623 | +2,62% |
| 2025-05-26 | 1,111534 | -0,18% |
| 2025-05-23 | 1,113561 | -1,16% |
| 2025-05-22 | 1,126618 | +0,68% |
| 2025-05-21 | 1,118960 | -1,81% |
| 2025-05-20 | 1,139617 | -0,21% |
| 2025-05-19 | 1,141966 | -0,44% |
| 2025-05-16 | 1,147005 | +0,72% |
| 2025-05-15 | 1,138791 | -0,02% |
| 2025-05-14 | 1,139069 | -0,86% |
| 2025-05-13 | 1,148928 | +1,81% |
| 2025-05-12 | 1,128545 | +4,72% |
| 2025-05-09 | 1,077657 | -0,08% |
| 2025-05-08 | 1,078475 | +1,78% |
| 2025-05-07 | 1,059608 | -0,13% |
| 2025-05-06 | 1,061004 | -0,34% |
| 2025-05-05 | 1,064581 | +2,51% |
| 2025-04-30 | 1,038466 | +0,01% |
| 2025-04-29 | 1,038365 | +0,13% |
| 2025-04-28 | 1,036970 | -0,25% |
| 2025-04-25 | 1,039597 | +1,30% |
| 2025-04-24 | 1,026219 | +2,88% |
| 2025-04-23 | 0,997448 | +2,93% |
| 2025-04-22 | 0,969017 | -0,76% |
| 2025-04-17 | 0,976422 | -0,36% |
| 2025-04-16 | 0,979910 | -3,08% |
| 2025-04-15 | 1,011028 | +0,33% |
| 2025-04-14 | 1,007705 | +1,05% |
| 2025-04-11 | 0,997277 | -0,42% |
| 2025-04-10 | 1,001448 | -4,20% |
| 2025-04-09 | 1,045340 | +10,34% |
| 2025-04-08 | 0,947382 | -0,81% |
| 2025-04-07 | 0,955072 | +0,27% |
| 2025-04-04 | 0,952543 | -4,34% |
| 2025-04-03 | 0,995730 | -6,56% |
| 2025-04-02 | 1,065635 | +0,80% |
| 2025-04-01 | 1,057163 | +1,16% |
| 2025-03-31 | 1,045028 | -1,39% |
| 2025-03-28 | 1,059746 | -2,49% |
| 2025-03-27 | 1,086808 | -0,78% |
| 2025-03-26 | 1,095326 | -1,86% |
| 2025-03-25 | 1,116066 | +0,87% |
| 2025-03-24 | 1,106471 | +2,00% |
| 2025-03-21 | 1,084804 | +0,29% |
| 2025-03-20 | 1,081670 | -0,35% |
| 2025-03-19 | 1,085516 | +2,04% |
| 2025-03-18 | 1,063800 | -2,20% |
| 2025-03-17 | 1,087678 | +0,45% |
| 2025-03-14 | 1,082790 | +3,32% |
| 2025-03-13 | 1,047946 | -2,45% |
| 2025-03-12 | 1,074272 | +1,14% |
| 2025-03-11 | 1,062150 | -0,07% |
| 2025-03-10 | 1,062918 | -3,63% |
| 2025-03-07 | 1,102947 | -0,32% |
| 2025-03-06 | 1,106463 | -2,98% |
| 2025-03-05 | 1,140430 | -0,06% |
| 2025-03-04 | 1,141148 | -1,57% |
| 2025-03-03 | 1,159343 | -1,82% |
| 2025-02-28 | 1,180893 | +1,66% |
| 2025-02-27 | 1,161590 | -2,29% |
| 2025-02-26 | 1,188843 | +0,26% |
| 2025-02-25 | 1,185760 | -1,80% |
| 2025-02-24 | 1,207519 | -2,04% |
| 2025-02-21 | 1,232699 | -2,83% |
| 2025-02-20 | 1,268568 | -0,76% |
| 2025-02-19 | 1,278239 | -0,14% |
| 2025-02-18 | 1,280028 | +0,45% |
| 2025-02-17 | 1,274333 | +0,35% |
| 2025-02-14 | 1,269846 | -0,57% |
| 2025-02-13 | 1,277083 | +0,38% |
| 2025-02-12 | 1,272264 | -0,63% |
| 2025-02-11 | 1,280287 | -0,91% |
| 2025-02-10 | 1,292005 | +1,89% |
| 2025-02-07 | 1,268040 | -1,07% |
| 2025-02-06 | 1,281762 | +0,43% |
| 2025-02-05 | 1,276259 | -0,28% |
| 2025-02-04 | 1,279877 | -0,11% |
| 2025-02-03 | 1,281239 | +0,71% |
| 2025-01-31 | 1,272244 | +0,12% |
| 2025-01-30 | 1,270707 | +0,57% |
| 2025-01-29 | 1,263559 | -0,34% |
| 2025-01-28 | 1,267881 | +2,22% |
| 2025-01-27 | 1,240355 | -3,03% |
| 2025-01-24 | 1,279092 | -0,93% |
| 2025-01-23 | 1,291068 | +0,16% |
| 2025-01-22 | 1,288986 | +0,25% |
| 2025-01-21 | 1,285746 | +0,70% |
| 2025-01-20 | 1,276867 | -0,21% |
| 2025-01-17 | 1,279603 | +1,37% |
| 2025-01-16 | 1,262274 | +0,49% |
| 2025-01-15 | 1,256177 | +1,37% |
| 2025-01-14 | 1,239245 | -0,44% |
| 2025-01-13 | 1,244677 | +0,40% |
| 2025-01-10 | 1,239659 | -1,31% |
| 2025-01-09 | 1,256083 | -0,21% |
| 2025-01-08 | 1,258787 | +0,53% |
| 2025-01-07 | 1,252101 | -2,06% |
| 2025-01-06 | 1,278431 | +0,36% |
| 2025-01-03 | 1,273843 | +2,86% |
| 2025-01-02 | 1,238418 | +1,32% |
| 2024-12-31 | 1,222344 | -0,54% |
| 2024-12-30 | 1,229022 | -2,49% |
| 2024-12-20 | 1,260442 | +1,22% |
| 2024-12-19 | 1,245281 | +0,99% |
| 2024-12-18 | 1,233120 | -3,39% |
| 2024-12-17 | 1,276345 | -0,27% |
| 2024-12-16 | 1,279771 | +0,98% |
| 2024-12-13 | 1,267410 | +0,04% |
| 2024-12-12 | 1,266886 | -0,65% |
| 2024-12-11 | 1,275178 | +1,70% |
| 2024-12-10 | 1,253852 | -0,98% |
| 2024-12-09 | 1,266215 | -1,74% |
| 2024-12-06 | 1,288586 | +0,99% |
| 2024-12-05 | 1,275899 | -0,98% |
| 2024-12-04 | 1,288480 | +1,82% |
| 2024-12-03 | 1,265455 | +0,28% |
| 2024-12-02 | 1,261938 | +0,91% |
| 2024-11-29 | 1,250523 | +0,09% |
| 2024-11-28 | 1,249432 | +0,70% |
| 2024-11-27 | 1,240779 | -0,74% |
| 2024-11-26 | 1,249981 | -0,31% |
| 2024-11-25 | 1,253875 | -0,40% |
| 2024-11-22 | 1,258922 | +1,62% |
| 2024-11-21 | 1,238868 | +1,58% |
| 2024-11-20 | 1,219590 | +0,60% |
| 2024-11-19 | 1,212333 | +0,53% |
| 2024-11-18 | 1,205915 | +0,89% |
| 2024-11-15 | 1,195282 | -2,23% |
| 2024-11-14 | 1,222486 | -0,54% |
| 2024-11-13 | 1,229115 | -0,74% |
| 2024-11-12 | 1,238234 | +0,59% |
| 2024-11-11 | 1,230951 | +1,96% |
| 2024-11-08 | 1,207298 | -0,40% |
| 2024-11-07 | 1,212140 | +0,54% |
| 2024-11-06 | 1,205598 | +3,81% |
| 2024-11-05 | 1,161333 | +1,50% |
| 2024-11-04 | 1,144221 | +0,14% |
| 2024-10-31 | 1,142573 | -1,35% |
| 2024-10-30 | 1,158164 | -0,10% |
| 2024-10-29 | 1,159369 | +0,76% |
| 2024-10-28 | 1,150570 | +0,48% |
| 2024-10-25 | 1,145056 | +0,53% |
| 2024-10-24 | 1,139029 | -0,04% |
| 2024-10-22 | 1,139465 | -0,26% |
| 2024-10-21 | 1,142483 | +0,09% |
| 2024-10-18 | 1,141417 | +0,27% |
| 2024-10-17 | 1,138368 | +0,55% |
| 2024-10-16 | 1,132128 | +0,29% |
| 2024-10-15 | 1,128810 | -0,88% |
| 2024-10-14 | 1,138819 | +0,61% |
| 2024-10-11 | 1,131967 | +0,41% |
| 2024-10-10 | 1,127301 | +0,56% |
| 2024-10-09 | 1,121077 | +0,80% |
| 2024-10-08 | 1,112192 | +0,61% |
| 2024-10-07 | 1,105454 | -0,42% |
| 2024-10-04 | 1,110070 | +1,62% |
| 2024-10-03 | 1,092402 | +0,43% |
| 2024-10-02 | 1,087753 | +0,89% |
| 2024-10-01 | 1,078121 | -0,44% |
| 2024-09-30 | 1,082904 | -0,20% |
| 2024-09-27 | 1,085090 | -0,18% |
| 2024-09-26 | 1,086993 | +1,17% |
| 2024-09-25 | 1,074405 | -0,35% |
| 2024-09-24 | 1,078161 | -0,03% |
| 2024-09-23 | 1,078458 | +0,86% |
| 2024-09-20 | 1,069226 | +0,05% |
| 2024-09-19 | 1,068729 | +1,52% |
| 2024-09-18 | 1,052750 | -0,22% |
| 2024-09-17 | 1,055058 | -0,15% |
| 2024-09-16 | 1,056664 | -0,48% |
| 2024-09-13 | 1,061715 | -0,39% |
| 2024-09-12 | 1,065853 | +1,22% |
| 2024-09-11 | 1,052969 | +1,15% |
| 2024-09-10 | 1,041011 | +1,02% |
| 2024-09-09 | 1,030469 | +1,56% |
| 2024-09-06 | 1,014603 | -1,93% |
| 2024-09-05 | 1,034549 | -0,71% |
| 2024-09-04 | 1,041902 | -0,21% |
| 2024-09-03 | 1,044111 | -2,05% |
| 2024-09-02 | 1,065930 | +0,13% |
| 2024-08-30 | 1,064580 | +0,78% |
| 2024-08-29 | 1,056370 | +0,57% |
| 2024-08-28 | 1,050420 | -0,91% |
| 2024-08-27 | 1,060030 | -0,01% |
| 2024-08-26 | 1,060170 | -0,78% |
| 2024-08-23 | 1,068540 | +1,26% |
| 2024-08-22 | 1,055210 | -1,18% |
| 2024-08-21 | 1,067800 | -0,08% |
| 2024-08-16 | 1,068700 | +0,76% |
| 2024-08-15 | 1,060640 | +1,81% |
| 2024-08-14 | 1,041770 | -0,36% |
| 2024-08-13 | 1,045502 | +1,80% |
| 2024-08-12 | 1,027010 | -0,51% |
| 2024-08-09 | 1,032310 | +0,36% |
| 2024-08-08 | 1,028650 | +1,61% |
| 2024-08-07 | 1,012320 | +0,31% |
| 2024-08-06 | 1,009170 | – |