Aktuális árfolyam
5,0714
2025-04-30
Eszközérték
2.516 M
Forint
Hozam (2 év)
+7,10%
Évesített hozam (CAGR)
+6,68%
Maximum ár
5,3523
Minimum ár
4,6918
Volatilitás
6,86%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-04-30 | 5,071355 | -0,04% |
| 2025-04-29 | 5,073616 | +0,05% |
| 2025-04-28 | 5,071121 | -0,19% |
| 2025-04-25 | 5,080547 | +0,32% |
| 2025-04-24 | 5,064498 | +0,44% |
| 2025-04-23 | 5,042280 | +0,55% |
| 2025-04-22 | 5,014519 | -0,14% |
| 2025-04-17 | 5,021392 | -0,06% |
| 2025-04-16 | 5,024329 | -0,53% |
| 2025-04-15 | 5,051343 | +0,08% |
| 2025-04-14 | 5,047554 | +0,37% |
| 2025-04-11 | 5,028969 | -0,49% |
| 2025-04-10 | 5,053624 | -0,86% |
| 2025-04-09 | 5,097287 | +1,52% |
| 2025-04-08 | 5,020786 | +0,10% |
| 2025-04-07 | 5,015598 | +0,09% |
| 2025-04-04 | 5,011236 | -0,87% |
| 2025-04-03 | 5,055200 | -1,57% |
| 2025-04-02 | 5,135823 | -0,14% |
| 2025-04-01 | 5,143265 | +0,27% |
| 2025-03-31 | 5,129523 | -0,31% |
| 2025-03-28 | 5,145614 | -0,30% |
| 2025-03-27 | 5,160959 | -0,10% |
| 2025-03-26 | 5,165922 | -0,04% |
| 2025-03-25 | 5,168026 | +0,25% |
| 2025-03-24 | 5,155263 | +0,17% |
| 2025-03-21 | 5,146484 | -0,04% |
| 2025-03-20 | 5,148668 | +0,05% |
| 2025-03-19 | 5,146268 | +0,47% |
| 2025-03-18 | 5,122216 | -0,40% |
| 2025-03-17 | 5,142773 | +0,04% |
| 2025-03-14 | 5,140762 | -0,40% |
| 2025-03-13 | 5,161536 | -0,43% |
| 2025-03-12 | 5,183796 | +0,32% |
| 2025-03-11 | 5,167478 | -0,10% |
| 2025-03-10 | 5,172402 | -0,60% |
| 2025-03-07 | 5,203456 | -0,31% |
| 2025-03-06 | 5,219851 | +0,13% |
| 2025-03-05 | 5,213327 | -0,12% |
| 2025-03-04 | 5,219811 | -0,51% |
| 2025-03-03 | 5,246546 | -0,59% |
| 2025-02-28 | 5,277675 | +0,53% |
| 2025-02-27 | 5,249640 | -0,35% |
| 2025-02-26 | 5,268041 | -0,16% |
| 2025-02-25 | 5,276737 | -0,50% |
| 2025-02-24 | 5,303205 | -0,20% |
| 2025-02-21 | 5,313762 | -0,33% |
| 2025-02-20 | 5,331112 | -0,06% |
| 2025-02-19 | 5,334344 | +0,49% |
| 2025-02-18 | 5,308402 | +0,03% |
| 2025-02-17 | 5,306668 | +0,33% |
| 2025-02-14 | 5,289448 | -0,01% |
| 2025-02-13 | 5,289766 | +0,04% |
| 2025-02-12 | 5,287553 | -0,35% |
| 2025-02-11 | 5,305932 | -0,15% |
| 2025-02-10 | 5,313985 | +0,44% |
| 2025-02-07 | 5,290661 | -0,66% |
| 2025-02-06 | 5,325682 | +0,34% |
| 2025-02-05 | 5,307569 | -0,75% |
| 2025-02-04 | 5,347634 | -0,09% |
| 2025-02-03 | 5,352253 | +0,35% |
| 2025-01-31 | 5,333406 | +0,14% |
| 2025-01-30 | 5,326006 | +0,33% |
| 2025-01-29 | 5,308236 | -0,08% |
| 2025-01-28 | 5,312660 | +0,42% |
| 2025-01-27 | 5,290406 | -0,50% |
| 2025-01-24 | 5,316731 | -0,38% |
| 2025-01-23 | 5,337049 | +0,05% |
| 2025-01-22 | 5,334572 | -0,21% |
| 2025-01-21 | 5,345732 | +0,45% |
| 2025-01-20 | 5,321580 | -0,47% |
| 2025-01-17 | 5,346561 | +0,60% |
| 2025-01-16 | 5,314915 | +0,13% |
| 2025-01-15 | 5,308118 | +0,30% |
| 2025-01-14 | 5,292246 | -0,50% |
| 2025-01-13 | 5,319083 | +0,46% |
| 2025-01-10 | 5,294798 | -0,20% |
| 2025-01-09 | 5,305313 | -0,10% |
| 2025-01-08 | 5,310754 | +0,18% |
| 2025-01-07 | 5,301262 | -0,17% |
| 2025-01-06 | 5,310325 | -0,06% |
| 2025-01-03 | 5,313253 | +0,91% |
| 2025-01-02 | 5,265247 | +0,46% |
| 2024-12-31 | 5,241183 | -0,23% |
| 2024-12-30 | 5,253210 | -0,62% |
| 2024-12-23 | 5,286063 | +0,14% |
| 2024-12-20 | 5,278890 | +0,29% |
| 2024-12-19 | 5,263366 | +0,75% |
| 2024-12-18 | 5,223990 | -0,57% |
| 2024-12-17 | 5,254171 | -0,04% |
| 2024-12-16 | 5,256212 | +2,55% |
| 2024-12-13 | 5,125491 | -0,02% |
| 2024-12-12 | 5,126649 | -0,36% |
| 2024-12-11 | 5,145091 | +0,59% |
| 2024-12-10 | 5,114823 | +0,29% |
| 2024-12-09 | 5,100204 | -0,23% |
| 2024-12-06 | 5,111841 | +0,07% |
| 2024-12-05 | 5,108425 | -0,23% |
| 2024-12-04 | 5,120293 | +0,20% |
| 2024-12-03 | 5,109910 | +0,09% |
| 2024-12-02 | 5,105414 | +0,42% |
| 2024-11-29 | 5,084253 | -0,12% |
| 2024-11-28 | 5,090107 | +0,48% |
| 2024-11-27 | 5,065540 | -0,04% |
| 2024-11-26 | 5,067339 | -0,09% |
| 2024-11-25 | 5,071733 | -0,17% |
| 2024-11-22 | 5,080195 | +0,33% |
| 2024-11-21 | 5,063421 | +0,21% |
| 2024-11-20 | 5,053001 | +0,19% |
| 2024-11-19 | 5,043639 | -0,07% |
| 2024-11-18 | 5,047272 | +0,62% |
| 2024-11-15 | 5,016358 | -0,67% |
| 2024-11-14 | 5,050091 | +0,32% |
| 2024-11-13 | 5,034142 | -0,47% |
| 2024-11-12 | 5,057859 | +1,19% |
| 2024-11-11 | 4,998554 | +0,75% |
| 2024-11-08 | 4,961119 | -0,19% |
| 2024-11-07 | 4,970578 | -0,05% |
| 2024-11-06 | 4,973286 | +1,28% |
| 2024-11-05 | 4,910308 | +0,41% |
| 2024-11-04 | 4,890370 | -0,19% |
| 2024-10-31 | 4,899912 | -0,09% |
| 2024-10-30 | 4,904279 | +0,36% |
| 2024-10-29 | 4,886674 | +0,08% |
| 2024-10-28 | 4,882844 | +0,16% |
| 2024-10-25 | 4,875065 | +0,31% |
| 2024-10-24 | 4,859958 | +0,12% |
| 2024-10-22 | 4,854070 | -0,07% |
| 2024-10-21 | 4,857414 | +0,17% |
| 2024-10-18 | 4,849020 | -0,08% |
| 2024-10-17 | 4,852766 | +0,21% |
| 2024-10-16 | 4,842411 | +0,27% |
| 2024-10-15 | 4,829213 | -0,16% |
| 2024-10-14 | 4,837143 | +0,46% |
| 2024-10-11 | 4,815229 | +0,40% |
| 2024-10-10 | 4,796070 | +0,09% |
| 2024-10-09 | 4,791688 | -0,12% |
| 2024-10-08 | 4,797623 | -0,11% |
| 2024-10-07 | 4,802957 | -0,03% |
| 2024-10-04 | 4,804237 | +0,53% |
| 2024-10-03 | 4,779140 | +0,17% |
| 2024-10-02 | 4,771134 | +0,18% |
| 2024-10-01 | 4,762716 | +0,25% |
| 2024-09-30 | 4,750765 | -0,16% |
| 2024-09-27 | 4,758286 | +0,37% |
| 2024-09-26 | 4,740714 | +0,48% |
| 2024-09-25 | 4,717877 | -0,13% |
| 2024-09-24 | 4,724060 | -0,01% |
| 2024-09-23 | 4,724540 | +0,26% |
| 2024-09-20 | 4,712242 | -0,06% |
| 2024-09-19 | 4,715273 | +0,50% |
| 2024-09-18 | 4,691768 | 0,00% |
| 2024-09-17 | 4,691796 | 0,00% |
| 2024-09-16 | 4,691919 | -0,21% |
| 2024-09-13 | 4,701813 | -1,31% |
| 2024-09-12 | 4,763985 | +0,31% |
| 2024-09-11 | 4,749171 | +0,13% |
| 2024-09-10 | 4,743037 | +0,35% |
| 2024-09-09 | 4,726601 | +0,48% |
| 2024-09-06 | 4,703917 | -0,50% |
| 2024-09-05 | 4,727586 | -0,26% |
| 2024-09-04 | 4,739743 | +0,02% |
| 2024-09-03 | 4,738914 | -0,67% |
| 2024-09-02 | 4,771079 | +0,03% |
| 2024-08-30 | 4,769614 | +0,26% |
| 2024-08-29 | 4,757321 | +0,14% |
| 2024-08-28 | 4,750613 | -0,24% |
| 2024-08-27 | 4,761994 | -0,14% |
| 2024-08-26 | 4,768463 | 0,00% |
| 2024-08-23 | 4,768543 | +0,35% |
| 2024-08-22 | 4,752056 | -0,24% |
| 2024-08-21 | 4,763321 | -0,46% |
| 2024-08-16 | 4,785108 | +0,19% |
| 2024-08-15 | 4,776119 | +0,50% |
| 2024-08-14 | 4,752389 | -0,13% |
| 2024-08-13 | 4,758664 | +0,39% |
| 2024-08-12 | 4,740025 | -0,21% |
| 2024-08-09 | 4,749791 | -0,02% |
| 2024-08-08 | 4,750799 | +0,24% |
| 2024-08-07 | 4,739468 | +0,21% |
| 2024-08-06 | 4,729606 | -0,02% |
| 2024-08-05 | 4,730474 | -1,11% |
| 2024-08-02 | 4,783415 | -1,02% |
| 2024-08-01 | 4,832581 | -0,69% |
| 2024-07-31 | 4,866323 | +0,99% |
| 2024-07-30 | 4,818839 | +0,18% |
| 2024-07-29 | 4,810050 | +0,02% |
| 2024-07-26 | 4,809192 | +0,06% |
| 2024-07-25 | 4,806319 | -0,37% |
| 2024-07-24 | 4,824339 | -0,59% |
| 2024-07-23 | 4,852964 | +0,10% |
| 2024-07-22 | 4,848303 | +0,21% |
| 2024-07-19 | 4,838298 | -0,06% |
| 2024-07-18 | 4,841057 | -0,42% |
| 2024-07-17 | 4,861493 | -0,80% |
| 2024-07-16 | 4,900920 | +0,04% |
| 2024-07-15 | 4,899132 | -0,79% |
| 2024-07-12 | 4,938276 | +0,07% |
| 2024-07-11 | 4,934737 | -0,48% |
| 2024-07-10 | 4,958743 | -0,07% |
| 2024-07-09 | 4,962262 | +0,39% |
| 2024-07-08 | 4,943168 | +0,09% |
| 2024-07-05 | 4,938868 | +0,01% |
| 2024-07-04 | 4,938516 | -0,17% |
| 2024-07-03 | 4,946679 | -0,08% |
| 2024-07-02 | 4,950658 | +0,56% |
| 2024-07-01 | 4,923315 | -0,31% |
| 2024-06-28 | 4,938407 | -0,36% |
| 2024-06-27 | 4,956257 | +0,11% |
| 2024-06-26 | 4,951013 | +1,18% |
| 2024-06-25 | 4,893458 | +0,14% |
| 2024-06-24 | 4,886377 | -0,34% |
| 2024-06-21 | 4,902971 | +0,22% |
| 2024-06-20 | 4,892081 | +0,20% |
| 2024-06-19 | 4,882422 | 0,00% |
| 2024-06-18 | 4,882471 | -0,05% |
| 2024-06-17 | 4,884763 | -0,16% |
| 2024-06-14 | 4,892710 | +0,63% |
| 2024-06-13 | 4,862194 | -0,24% |
| 2024-06-12 | 4,873810 | +0,24% |
| 2024-06-11 | 4,862230 | +0,35% |
| 2024-06-10 | 4,845182 | +1,03% |
| 2024-06-07 | 4,795932 | -0,40% |
| 2024-06-06 | 4,815389 | +0,07% |
| 2024-06-05 | 4,811948 | +0,56% |
| 2024-06-04 | 4,785364 | -0,09% |
| 2024-06-03 | 4,789855 | +0,19% |
| 2024-05-31 | 4,780698 | +0,22% |
| 2024-05-30 | 4,769996 | +0,19% |
| 2024-05-29 | 4,761165 | -0,11% |
| 2024-05-28 | 4,766405 | +0,02% |
| 2024-05-27 | 4,765257 | -0,09% |
| 2024-05-24 | 4,769333 | -0,07% |
| 2024-05-23 | 4,772535 | +0,06% |
| 2024-05-22 | 4,769695 | -0,11% |
| 2024-05-21 | 4,775040 | 0,00% |
| 2024-05-17 | 4,775258 | -0,81% |
| 2024-05-16 | 4,814332 | -0,05% |
| 2024-05-15 | 4,816831 | +0,09% |
| 2024-05-14 | 4,812314 | +0,04% |
| 2024-05-13 | 4,810277 | -0,17% |
| 2024-05-10 | 4,818684 | -0,07% |
| 2024-05-09 | 4,821903 | +0,18% |
| 2024-05-08 | 4,813350 | +0,18% |
| 2024-05-07 | 4,804887 | +0,13% |
| 2024-05-06 | 4,798428 | +0,15% |
| 2024-05-03 | 4,791354 | +0,33% |
| 2024-05-02 | 4,775555 | +0,07% |
| 2024-04-30 | 4,772262 | -0,49% |
| 2024-04-29 | 4,795983 | -0,11% |
| 2024-04-26 | 4,801099 | +0,67% |
| 2024-04-25 | 4,769047 | -0,52% |
| 2024-04-24 | 4,794005 | +0,04% |
| 2024-04-23 | 4,792228 | +0,24% |
| 2024-04-22 | 4,780520 | +0,26% |
| 2024-04-19 | 4,768248 | +0,06% |
| 2024-04-18 | 4,765594 | -0,06% |
| 2024-04-17 | 4,768307 | +0,20% |
| 2024-04-16 | 4,758707 | +0,08% |
| 2024-04-15 | 4,755016 | -0,06% |
| 2024-04-12 | 4,757962 | +0,04% |
| 2024-04-11 | 4,756268 | +0,23% |
| 2024-04-10 | 4,745367 | +0,41% |
| 2024-04-09 | 4,726190 | -0,19% |
| 2024-04-08 | 4,735336 | – |