Aktuális árfolyam
6,3755
2025-09-15
Eszközérték
15.166 M
Forint
Hozam (2 év)
+19,86%
Évesített hozam (CAGR)
+13,42%
Maximum ár
6,7902
Minimum ár
5,2778
Volatilitás
18,19%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-09-15 | 6,375487 | +0,39% |
| 2025-09-12 | 6,350604 | +0,86% |
| 2025-09-11 | 6,296416 | +0,40% |
| 2025-09-10 | 6,271142 | -0,13% |
| 2025-09-09 | 6,279045 | -0,83% |
| 2025-09-08 | 6,331667 | +0,61% |
| 2025-09-05 | 6,293441 | +0,20% |
| 2025-09-04 | 6,281014 | +0,40% |
| 2025-09-03 | 6,255992 | -0,81% |
| 2025-09-02 | 6,306925 | -0,98% |
| 2025-09-01 | 6,369042 | +0,16% |
| 2025-08-29 | 6,359095 | +0,13% |
| 2025-08-28 | 6,351145 | +1,20% |
| 2025-08-27 | 6,275660 | -0,83% |
| 2025-08-26 | 6,328286 | +1,88% |
| 2025-08-25 | 6,211668 | +0,36% |
| 2025-08-22 | 6,189170 | -1,53% |
| 2025-08-21 | 6,285370 | +0,05% |
| 2025-08-19 | 6,282439 | -0,20% |
| 2025-08-18 | 6,294898 | +0,66% |
| 2025-08-15 | 6,253348 | -0,79% |
| 2025-08-14 | 6,303240 | +1,45% |
| 2025-08-13 | 6,213017 | -0,52% |
| 2025-08-12 | 6,245446 | +1,01% |
| 2025-08-11 | 6,183094 | -1,18% |
| 2025-08-08 | 6,257099 | +0,26% |
| 2025-08-07 | 6,240815 | +0,26% |
| 2025-08-06 | 6,224582 | -1,59% |
| 2025-08-05 | 6,325166 | +0,87% |
| 2025-08-04 | 6,270897 | -0,04% |
| 2025-07-31 | 6,273614 | +0,97% |
| 2025-07-30 | 6,213286 | +0,93% |
| 2025-07-29 | 6,156098 | -0,02% |
| 2025-07-28 | 6,157291 | -0,31% |
| 2025-07-25 | 6,176359 | +0,49% |
| 2025-07-24 | 6,146185 | -0,57% |
| 2025-07-23 | 6,181507 | +0,27% |
| 2025-07-22 | 6,164869 | -0,39% |
| 2025-07-21 | 6,189055 | +0,43% |
| 2025-07-18 | 6,162278 | +0,78% |
| 2025-07-17 | 6,114481 | -0,04% |
| 2025-07-16 | 6,116851 | +0,16% |
| 2025-07-15 | 6,106925 | +0,34% |
| 2025-07-14 | 6,086366 | -0,16% |
| 2025-07-11 | 6,096129 | +1,17% |
| 2025-07-10 | 6,025501 | -0,34% |
| 2025-07-09 | 6,046183 | -0,19% |
| 2025-07-08 | 6,057409 | -0,07% |
| 2025-07-07 | 6,061729 | +0,74% |
| 2025-07-04 | 6,017397 | +0,80% |
| 2025-07-03 | 5,969396 | -0,86% |
| 2025-07-02 | 6,020881 | +0,23% |
| 2025-07-01 | 6,007035 | +0,48% |
| 2025-06-30 | 5,978273 | -0,38% |
| 2025-06-27 | 6,000900 | -0,05% |
| 2025-06-26 | 6,003921 | -0,29% |
| 2025-06-25 | 6,021450 | +1,32% |
| 2025-06-24 | 5,942882 | -0,79% |
| 2025-06-23 | 5,989963 | +0,03% |
| 2025-06-20 | 5,988126 | +0,52% |
| 2025-06-19 | 5,957216 | -0,27% |
| 2025-06-18 | 5,973583 | +0,25% |
| 2025-06-17 | 5,958613 | -0,52% |
| 2025-06-16 | 5,989499 | -0,43% |
| 2025-06-13 | 6,015080 | -0,64% |
| 2025-06-12 | 6,053837 | +0,21% |
| 2025-06-11 | 6,040929 | +1,32% |
| 2025-06-10 | 5,962047 | -0,71% |
| 2025-06-06 | 6,004609 | +0,19% |
| 2025-06-05 | 5,993124 | +0,62% |
| 2025-06-04 | 5,956032 | -1,13% |
| 2025-06-03 | 6,024126 | +1,17% |
| 2025-05-30 | 5,954310 | -0,55% |
| 2025-05-29 | 5,987201 | +2,37% |
| 2025-05-28 | 5,848874 | -0,21% |
| 2025-05-27 | 5,861443 | -1,03% |
| 2025-05-26 | 5,922460 | +0,40% |
| 2025-05-23 | 5,898866 | -1,72% |
| 2025-05-22 | 6,002292 | -0,47% |
| 2025-05-21 | 6,030556 | -0,35% |
| 2025-05-20 | 6,051795 | +0,57% |
| 2025-05-19 | 6,017640 | +0,22% |
| 2025-05-16 | 6,004295 | -0,89% |
| 2025-05-15 | 6,058121 | +0,94% |
| 2025-05-14 | 6,001870 | +4,34% |
| 2025-05-13 | 5,752066 | +0,09% |
| 2025-05-12 | 5,747152 | +1,22% |
| 2025-05-09 | 5,677763 | -0,14% |
| 2025-05-08 | 5,685942 | -0,54% |
| 2025-05-07 | 5,716810 | -0,45% |
| 2025-05-06 | 5,742397 | +2,24% |
| 2025-05-05 | 5,616649 | -0,17% |
| 2025-04-30 | 5,626410 | -0,37% |
| 2025-04-29 | 5,647488 | +1,19% |
| 2025-04-28 | 5,581170 | +1,91% |
| 2025-04-25 | 5,476630 | +2,14% |
| 2025-04-24 | 5,361870 | +1,59% |
| 2025-04-23 | 5,277841 | -2,58% |
| 2025-04-22 | 5,417537 | -2,76% |
| 2025-04-17 | 5,571323 | +0,02% |
| 2025-04-16 | 5,570137 | +1,02% |
| 2025-04-15 | 5,513673 | -0,62% |
| 2025-04-14 | 5,548107 | -4,06% |
| 2025-04-11 | 5,782669 | +8,48% |
| 2025-04-10 | 5,330602 | -1,02% |
| 2025-04-09 | 5,385591 | +0,60% |
| 2025-04-08 | 5,353346 | -4,22% |
| 2025-04-07 | 5,589073 | -6,19% |
| 2025-04-04 | 5,957594 | +0,29% |
| 2025-04-03 | 5,940607 | +0,64% |
| 2025-04-02 | 5,902656 | -0,20% |
| 2025-04-01 | 5,914546 | -1,54% |
| 2025-03-31 | 6,006860 | -0,02% |
| 2025-03-28 | 6,008356 | -1,00% |
| 2025-03-27 | 6,069005 | +0,73% |
| 2025-03-26 | 6,025045 | +1,37% |
| 2025-03-25 | 5,943387 | +0,47% |
| 2025-03-24 | 5,915794 | +0,27% |
| 2025-03-21 | 5,899828 | +1,76% |
| 2025-03-20 | 5,797954 | -1,81% |
| 2025-03-19 | 5,904808 | -0,24% |
| 2025-03-18 | 5,919203 | +2,19% |
| 2025-03-17 | 5,792626 | -1,26% |
| 2025-03-14 | 5,866410 | +0,64% |
| 2025-03-13 | 5,828822 | -0,74% |
| 2025-03-12 | 5,872194 | -2,53% |
| 2025-03-11 | 6,024630 | -0,37% |
| 2025-03-10 | 6,047260 | -1,84% |
| 2025-03-07 | 6,160543 | -0,69% |
| 2025-03-06 | 6,203321 | -2,46% |
| 2025-03-05 | 6,359853 | -1,79% |
| 2025-03-04 | 6,475743 | +2,56% |
| 2025-03-03 | 6,314409 | -1,56% |
| 2025-02-28 | 6,414608 | -0,46% |
| 2025-02-27 | 6,444091 | -1,08% |
| 2025-02-26 | 6,514294 | -0,88% |
| 2025-02-25 | 6,571896 | -1,30% |
| 2025-02-24 | 6,658140 | -0,19% |
| 2025-02-21 | 6,670830 | +0,56% |
| 2025-02-20 | 6,633393 | +0,00% |
| 2025-02-19 | 6,633235 | +0,35% |
| 2025-02-18 | 6,609846 | -0,51% |
| 2025-02-17 | 6,643961 | +0,31% |
| 2025-02-14 | 6,623336 | -0,93% |
| 2025-02-13 | 6,685823 | -0,16% |
| 2025-02-12 | 6,696224 | +1,29% |
| 2025-02-11 | 6,610716 | -1,83% |
| 2025-02-10 | 6,733741 | +0,95% |
| 2025-02-07 | 6,670203 | -0,85% |
| 2025-02-06 | 6,727625 | -0,46% |
| 2025-02-05 | 6,758821 | +0,98% |
| 2025-02-04 | 6,693451 | -0,08% |
| 2025-02-03 | 6,699125 | +0,09% |
| 2025-01-31 | 6,693274 | -0,33% |
| 2025-01-30 | 6,715392 | +1,71% |
| 2025-01-29 | 6,602713 | -1,53% |
| 2025-01-28 | 6,705262 | -1,25% |
| 2025-01-27 | 6,790203 | +0,56% |
| 2025-01-24 | 6,752659 | -0,13% |
| 2025-01-23 | 6,761148 | -0,06% |
| 2025-01-22 | 6,765333 | -0,25% |
| 2025-01-21 | 6,782034 | +1,40% |
| 2025-01-20 | 6,688417 | -0,14% |
| 2025-01-17 | 6,697662 | +1,01% |
| 2025-01-16 | 6,630830 | -0,94% |
| 2025-01-15 | 6,694014 | +1,06% |
| 2025-01-14 | 6,624083 | -1,32% |
| 2025-01-13 | 6,712428 | -0,18% |
| 2025-01-10 | 6,724576 | +0,70% |
| 2025-01-09 | 6,677900 | -1,30% |
| 2025-01-08 | 6,765869 | +0,14% |
| 2025-01-07 | 6,756683 | +2,36% |
| 2025-01-06 | 6,600631 | -1,90% |
| 2024-12-31 | 6,728398 | +0,48% |
| 2024-12-30 | 6,696508 | +0,95% |
| 2024-12-23 | 6,633574 | +1,32% |
| 2024-12-20 | 6,547321 | -1,88% |
| 2024-12-19 | 6,672513 | +0,00% |
| 2024-12-18 | 6,672301 | +0,13% |
| 2024-12-17 | 6,663805 | +0,06% |
| 2024-12-16 | 6,659957 | -0,75% |
| 2024-12-13 | 6,710079 | +1,21% |
| 2024-12-12 | 6,630114 | +0,13% |
| 2024-12-11 | 6,621207 | -0,79% |
| 2024-12-10 | 6,674050 | +0,02% |
| 2024-12-09 | 6,672934 | -0,51% |
| 2024-12-06 | 6,706820 | +0,69% |
| 2024-12-05 | 6,661017 | +0,09% |
| 2024-12-04 | 6,655034 | +0,96% |
| 2024-12-03 | 6,591600 | -0,11% |
| 2024-12-02 | 6,598983 | +0,73% |
| 2024-11-29 | 6,551378 | -0,36% |
| 2024-11-28 | 6,574874 | +0,15% |
| 2024-11-27 | 6,564799 | -0,24% |
| 2024-11-26 | 6,580368 | +1,19% |
| 2024-11-25 | 6,502884 | +0,88% |
| 2024-11-22 | 6,446344 | +0,35% |
| 2024-11-21 | 6,423803 | -0,05% |
| 2024-11-20 | 6,426899 | +1,14% |
| 2024-11-19 | 6,354685 | -2,05% |
| 2024-11-18 | 6,487820 | +0,27% |
| 2024-11-15 | 6,470190 | -0,17% |
| 2024-11-14 | 6,481355 | +0,67% |
| 2024-11-13 | 6,438361 | +1,42% |
| 2024-11-12 | 6,348132 | -0,28% |
| 2024-11-11 | 6,366185 | +0,13% |
| 2024-11-08 | 6,358108 | +3,83% |
| 2024-11-07 | 6,123848 | +1,27% |
| 2024-11-06 | 6,046801 | -0,76% |
| 2024-11-05 | 6,093319 | -1,14% |
| 2024-11-04 | 6,163715 | +0,13% |
| 2024-10-31 | 6,155836 | +0,21% |
| 2024-10-30 | 6,143219 | +0,32% |
| 2024-10-29 | 6,123466 | +0,37% |
| 2024-10-28 | 6,101090 | +0,80% |
| 2024-10-25 | 6,052441 | -0,60% |
| 2024-10-24 | 6,089262 | +0,08% |
| 2024-10-22 | 6,084494 | +0,01% |
| 2024-10-21 | 6,083939 | +0,61% |
| 2024-10-18 | 6,047266 | +0,46% |
| 2024-10-17 | 6,019481 | -0,47% |
| 2024-10-16 | 6,047784 | +0,81% |
| 2024-10-15 | 5,999266 | +0,45% |
| 2024-10-14 | 5,972316 | +0,17% |
| 2024-10-11 | 5,962247 | +0,58% |
| 2024-10-10 | 5,927957 | +0,42% |
| 2024-10-09 | 5,903346 | -0,26% |
| 2024-10-08 | 5,918797 | +1,18% |
| 2024-10-07 | 5,849851 | +0,43% |
| 2024-10-04 | 5,824522 | +0,58% |
| 2024-10-03 | 5,790664 | +0,00% |
| 2024-10-02 | 5,790409 | -0,01% |
| 2024-10-01 | 5,790758 | +0,15% |
| 2024-09-30 | 5,782259 | +0,83% |
| 2024-09-27 | 5,734425 | -0,43% |
| 2024-09-26 | 5,759019 | -0,09% |
| 2024-09-25 | 5,764035 | +0,80% |
| 2024-09-24 | 5,718261 | -0,25% |
| 2024-09-23 | 5,732622 | +1,28% |
| 2024-09-20 | 5,660249 | -0,06% |
| 2024-09-19 | 5,663797 | +0,10% |
| 2024-09-18 | 5,658253 | -0,46% |
| 2024-09-17 | 5,684159 | -0,30% |
| 2024-09-16 | 5,701410 | +1,26% |
| 2024-09-13 | 5,630634 | +0,48% |
| 2024-09-12 | 5,604000 | +1,04% |
| 2024-09-11 | 5,546334 | +1,52% |
| 2024-09-10 | 5,463295 | -1,47% |
| 2024-09-09 | 5,545075 | -0,92% |
| 2024-09-05 | 5,596601 | -1,61% |
| 2024-09-04 | 5,688021 | +0,26% |
| 2024-09-03 | 5,673198 | +0,62% |
| 2024-09-02 | 5,638289 | +0,47% |
| 2024-08-30 | 5,611842 | -0,47% |
| 2024-08-29 | 5,638305 | -0,12% |
| 2024-08-28 | 5,645219 | -0,28% |
| 2024-08-27 | 5,661144 | +0,88% |
| 2024-08-26 | 5,611640 | -0,58% |
| 2024-08-23 | 5,644162 | -1,54% |
| 2024-08-22 | 5,732472 | +1,53% |
| 2024-08-21 | 5,646093 | +1,61% |
| 2024-08-16 | 5,556830 | -0,30% |
| 2024-08-15 | 5,573325 | +1,19% |
| 2024-08-14 | 5,507576 | -0,36% |
| 2024-08-13 | 5,527582 | +0,30% |
| 2024-08-12 | 5,510955 | +1,02% |
| 2024-08-09 | 5,455346 | +0,20% |
| 2024-08-08 | 5,444240 | +0,50% |
| 2024-08-07 | 5,416963 | -3,21% |
| 2024-08-06 | 5,596890 | -1,88% |
| 2024-08-05 | 5,704037 | -0,66% |
| 2024-08-02 | 5,742067 | +1,59% |
| 2024-08-01 | 5,652146 | +0,31% |
| 2024-07-31 | 5,634468 | +0,15% |
| 2024-07-30 | 5,626300 | +0,19% |
| 2024-07-29 | 5,615586 | -0,33% |
| 2024-07-26 | 5,634371 | -1,31% |
| 2024-07-25 | 5,709337 | +0,25% |
| 2024-07-24 | 5,695176 | +0,31% |
| 2024-07-23 | 5,677504 | +0,14% |
| 2024-07-22 | 5,669294 | -0,89% |
| 2024-07-19 | 5,720029 | -1,38% |
| 2024-07-18 | 5,799924 | +0,29% |
| 2024-07-17 | 5,782982 | -0,22% |
| 2024-07-16 | 5,795972 | -0,19% |
| 2024-07-15 | 5,806971 | -1,08% |
| 2024-07-12 | 5,870173 | +0,13% |
| 2024-07-11 | 5,862624 | +0,76% |
| 2024-07-10 | 5,818216 | +0,17% |
| 2024-07-09 | 5,808339 | +0,28% |
| 2024-07-08 | 5,792364 | -0,60% |
| 2024-07-05 | 5,827608 | -0,08% |
| 2024-07-04 | 5,832231 | +1,49% |
| 2024-07-03 | 5,746685 | -0,70% |
| 2024-07-02 | 5,787049 | -0,83% |
| 2024-07-01 | 5,835764 | +0,29% |
| 2024-06-28 | 5,818984 | +0,90% |
| 2024-06-27 | 5,766798 | +0,08% |
| 2024-06-26 | 5,762323 | -0,83% |
| 2024-06-25 | 5,810349 | +0,36% |
| 2024-06-24 | 5,789611 | +0,28% |
| 2024-06-21 | 5,773602 | -0,18% |
| 2024-06-20 | 5,784198 | -0,04% |
| 2024-06-19 | 5,786588 | +0,14% |
| 2024-06-18 | 5,778220 | +1,63% |
| 2024-06-17 | 5,685789 | -0,27% |
| 2024-06-14 | 5,701267 | +0,75% |
| 2024-06-13 | 5,658749 | +0,90% |
| 2024-06-12 | 5,608111 | +2,10% |
| 2024-06-11 | 5,492861 | -0,69% |
| 2024-06-10 | 5,531149 | +0,17% |
| 2024-06-07 | 5,522007 | +1,19% |
| 2024-06-06 | 5,457285 | +0,06% |
| 2024-06-05 | 5,454112 | +0,38% |
| 2024-06-04 | 5,433449 | +0,55% |
| 2024-06-03 | 5,403611 | +0,27% |
| 2024-05-31 | 5,388978 | -0,20% |
| 2024-05-30 | 5,399531 | -0,05% |
| 2024-05-29 | 5,402153 | -0,44% |
| 2024-05-28 | 5,426118 | +0,29% |
| 2024-05-27 | 5,410454 | -0,40% |
| 2024-05-24 | 5,432066 | -0,06% |
| 2024-05-23 | 5,435240 | -0,38% |
| 2024-05-22 | 5,456103 | +0,91% |
| 2024-05-21 | 5,407097 | -0,56% |
| 2024-05-17 | 5,437516 | +0,51% |
| 2024-05-16 | 5,409840 | +0,24% |
| 2024-05-15 | 5,397138 | -0,09% |
| 2024-05-14 | 5,402152 | -0,53% |
| 2024-05-13 | 5,430689 | +0,53% |
| 2024-05-12 | 5,402152 | -0,18% |
| 2024-05-10 | 5,411927 | +0,24% |
| 2024-05-09 | 5,398820 | +0,06% |
| 2024-05-08 | 5,395641 | +0,55% |
| 2024-05-07 | 5,366054 | +0,67% |
| 2024-05-06 | 5,330080 | +0,60% |
| 2024-05-03 | 5,298219 | -1,79% |
| 2024-05-02 | 5,394747 | +0,18% |
| 2024-04-30 | 5,385178 | +1,11% |
| 2024-04-29 | 5,326210 | -0,98% |
| 2024-04-26 | 5,379046 | -0,26% |
| 2024-04-25 | 5,393197 | +0,77% |
| 2024-04-24 | 5,352219 | +0,61% |
| 2024-04-23 | 5,319965 | +0,05% |
| 2024-04-22 | 5,317355 | -0,31% |
| 2024-04-19 | 5,333876 | -0,87% |
| 2024-04-18 | 5,380481 | +0,43% |
| 2024-04-17 | 5,357214 | -0,68% |
| 2024-04-16 | 5,393664 | -0,48% |
| 2024-04-15 | 5,419636 | +1,70% |
| 2024-04-12 | 5,328840 | -0,54% |
| 2024-04-11 | 5,357518 | -0,30% |
| 2024-04-10 | 5,373879 | +0,18% |
| 2024-04-09 | 5,364135 | +0,85% |
| 2024-04-08 | 5,319100 | – |