Aktuális árfolyam
50.141,7466
2025-10-10
Eszközérték
16.231 M
Forint
Hozam (1 év)
-2,65%
Évesített hozam
-2,68%
Maximum ár
54.281,6622
Minimum ár
47.414,2473
Volatilitás
3,80%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-10-10 | 50.141,746637 | - |
| 2025-10-09 | 51.396,391539 | +2,50% |
| 2025-10-08 | 51.596,268696 | +0,39% |
| 2025-10-07 | 50.928,196526 | -1,29% |
| 2025-10-06 | 50.649,715853 | -0,55% |
| 2025-10-03 | 50.466,707142 | -0,36% |
| 2025-10-02 | 50.655,747154 | +0,37% |
| 2025-10-01 | 50.412,302965 | -0,48% |
| 2025-09-30 | 50.618,027954 | +0,41% |
| 2025-09-29 | 50.410,816458 | -0,41% |
| 2025-09-26 | 50.495,478207 | +0,17% |
| 2025-09-25 | 49.877,143072 | -1,22% |
| 2025-09-24 | 49.911,053249 | +0,07% |
| 2025-09-23 | 49.860,898959 | -0,10% |
| 2025-09-22 | 50.245,229472 | +0,77% |
| 2025-09-19 | 50.240,615091 | -0,01% |
| 2025-09-18 | 49.744,414575 | -0,99% |
| 2025-09-17 | 49.376,897699 | -0,74% |
| 2025-09-16 | 49.650,311498 | +0,55% |
| 2025-09-15 | 50.209,126054 | +1,13% |
| 2025-09-12 | 50.063,065104 | -0,29% |
| 2025-09-11 | 50.294,826768 | +0,46% |
| 2025-09-10 | 50.073,005250 | -0,44% |
| 2025-09-09 | 49.656,623188 | -0,83% |
| 2025-09-08 | 49.494,429063 | -0,33% |
| 2025-09-05 | 49.236,451222 | -0,52% |
| 2025-09-04 | 49.640,276836 | +0,82% |
| 2025-09-03 | 49.337,323143 | -0,61% |
| 2025-09-02 | 49.436,497605 | +0,20% |
| 2025-09-01 | 49.723,825305 | +0,58% |
| 2025-08-29 | 49.961,516582 | +0,48% |
| 2025-08-28 | 50.564,434894 | +1,21% |
| 2025-08-27 | 50.328,668080 | -0,47% |
| 2025-08-26 | 50.550,340214 | +0,44% |
| 2025-08-25 | 50.318,978811 | -0,46% |
| 2025-08-22 | 50.609,057811 | +0,58% |
| 2025-08-21 | 50.056,118563 | -1,09% |
| 2025-08-19 | 49.845,351221 | -0,42% |
| 2025-08-18 | 50.530,130533 | +1,37% |
| 2025-08-15 | 50.499,588426 | -0,06% |
| 2025-08-14 | 50.775,558359 | +0,55% |
| 2025-08-13 | 50.368,788170 | -0,80% |
| 2025-08-12 | 50.777,295061 | +0,81% |
| 2025-08-11 | 50.115,380025 | -1,30% |
| 2025-08-08 | 50.310,834174 | +0,39% |
| 2025-08-07 | 50.279,257487 | -0,06% |
| 2025-08-06 | 50.614,202100 | +0,67% |
| 2025-08-05 | 50.357,336289 | -0,51% |
| 2025-08-04 | 50.399,929531 | +0,08% |
| 2025-08-01 | 49.969,136151 | -0,85% |
| 2025-07-31 | 51.031,727883 | +2,13% |
| 2025-07-30 | 50.743,501682 | -0,56% |
| 2025-07-29 | 50.479,064702 | -0,52% |
| 2025-07-28 | 49.906,416216 | -1,13% |
| 2025-07-25 | 49.814,898372 | -0,18% |
| 2025-07-24 | 49.942,903717 | +0,26% |
| 2025-07-23 | 50.010,561497 | +0,14% |
| 2025-07-22 | 49.610,204159 | -0,80% |
| 2025-07-21 | 50.113,862889 | +1,02% |
| 2025-07-18 | 50.238,545536 | +0,25% |
| 2025-07-17 | 50.168,226030 | -0,14% |
| 2025-07-16 | 49.700,913901 | -0,93% |
| 2025-07-15 | 49.566,264772 | -0,27% |
| 2025-07-14 | 49.842,695738 | +0,56% |
| 2025-07-11 | 49.502,525742 | -0,68% |
| 2025-07-10 | 49.562,666394 | +0,12% |
| 2025-07-09 | 50.082,715328 | +1,05% |
| 2025-07-08 | 49.553,129184 | -1,06% |
| 2025-07-07 | 49.711,976226 | +0,32% |
| 2025-07-04 | 49.246,796878 | -0,94% |
| 2025-07-03 | 49.425,056922 | +0,36% |
| 2025-07-02 | 48.952,125023 | -0,96% |
| 2025-07-01 | 48.794,096156 | -0,32% |
| 2025-06-30 | 49.661,157899 | +1,78% |
| 2025-06-27 | 49.389,318075 | -0,55% |
| 2025-06-26 | 49.137,737911 | -0,51% |
| 2025-06-25 | 48.862,426448 | -0,56% |
| 2025-06-24 | 49.196,639881 | +0,68% |
| 2025-06-23 | 49.049,995454 | -0,30% |
| 2025-06-20 | 48.872,316027 | -0,36% |
| 2025-06-19 | 48.742,389418 | -0,27% |
| 2025-06-18 | 49.091,345134 | +0,72% |
| 2025-06-17 | 48.896,405320 | -0,40% |
| 2025-06-16 | 48.990,061370 | +0,19% |
| 2025-06-13 | 48.652,039013 | -0,69% |
| 2025-06-12 | 48.744,453709 | +0,19% |
| 2025-06-11 | 48.901,246854 | +0,32% |
| 2025-06-10 | 48.922,544377 | +0,04% |
| 2025-06-06 | 49.994,263251 | +2,19% |
| 2025-06-05 | 49.896,436935 | -0,20% |
| 2025-06-04 | 49.772,908338 | -0,25% |
| 2025-06-03 | 49.694,705744 | -0,16% |
| 2025-06-02 | 49.456,936863 | -0,48% |
| 2025-05-30 | 49.481,957272 | +0,05% |
| 2025-05-29 | 49.460,616681 | -0,04% |
| 2025-05-28 | 49.415,593407 | -0,09% |
| 2025-05-27 | 49.601,117147 | +0,38% |
| 2025-05-26 | 48.884,584737 | -1,44% |
| 2025-05-23 | 48.747,555004 | -0,28% |
| 2025-05-22 | 49.131,791623 | +0,79% |
| 2025-05-21 | 49.042,391914 | -0,18% |
| 2025-05-20 | 49.198,966945 | +0,32% |
| 2025-05-19 | 49.111,739504 | -0,18% |
| 2025-05-16 | 48.936,836102 | -0,36% |
| 2025-05-15 | 48.752,676622 | -0,38% |
| 2025-05-14 | 48.546,126698 | -0,42% |
| 2025-05-13 | 48.785,108065 | +0,49% |
| 2025-05-12 | 48.516,225722 | -0,55% |
| 2025-05-09 | 48.162,153039 | -0,73% |
| 2025-05-08 | 48.182,584165 | +0,04% |
| 2025-05-07 | 47.762,301580 | -0,87% |
| 2025-05-06 | 47.987,306359 | +0,47% |
| 2025-05-05 | 47.915,789364 | -0,15% |
| 2025-04-30 | 47.490,535012 | -0,89% |
| 2025-04-29 | 47.414,247277 | -0,16% |
| 2025-04-28 | 47.480,989082 | +0,14% |
| 2025-04-25 | 47.644,090887 | +0,34% |
| 2025-04-24 | 47.605,516280 | -0,08% |
| 2025-04-23 | 47.663,858107 | +0,12% |
| 2025-04-22 | 47.589,463902 | -0,16% |
| 2025-04-17 | 47.613,620016 | +0,05% |
| 2025-04-16 | 47.728,637814 | +0,24% |
| 2025-04-15 | 47.889,957413 | +0,34% |
| 2025-04-14 | 47.835,873058 | -0,11% |
| 2025-04-11 | 47.685,508004 | -0,31% |
| 2025-04-10 | 47.971,768822 | +0,60% |
| 2025-04-09 | 48.276,907255 | +0,64% |
| 2025-04-08 | 48.363,079110 | +0,18% |
| 2025-04-07 | 48.248,322348 | -0,24% |
| 2025-04-04 | 48.070,799530 | -0,37% |
| 2025-04-03 | 48.077,896287 | +0,01% |
| 2025-04-02 | 48.759,387588 | +1,42% |
| 2025-04-01 | 49.002,275112 | +0,50% |
| 2025-03-31 | 48.738,011245 | -0,54% |
| 2025-03-28 | 49.071,008981 | +0,68% |
| 2025-03-27 | 48.937,491344 | -0,27% |
| 2025-03-26 | 48.910,198863 | -0,06% |
| 2025-03-25 | 48.784,047065 | -0,26% |
| 2025-03-24 | 48.577,434569 | -0,42% |
| 2025-03-21 | 48.691,428120 | +0,23% |
| 2025-03-20 | 48.708,845759 | +0,04% |
| 2025-03-19 | 48.698,177197 | -0,02% |
| 2025-03-18 | 48.398,038973 | -0,62% |
| 2025-03-17 | 48.559,049210 | +0,33% |
| 2025-03-14 | 48.599,877597 | +0,08% |
| 2025-03-13 | 48.268,377473 | -0,68% |
| 2025-03-12 | 48.492,192546 | +0,46% |
| 2025-03-11 | 48.196,048406 | -0,61% |
| 2025-03-10 | 48.190,793198 | -0,01% |
| 2025-03-07 | 48.866,393095 | +1,40% |
| 2025-03-06 | 49.485,543334 | +1,27% |
| 2025-03-05 | 50.379,286555 | +1,81% |
| 2025-03-04 | 50.308,417032 | -0,14% |
| 2025-03-03 | 51.925,472985 | +3,21% |
| 2025-02-28 | 52.025,181151 | +0,19% |
| 2025-02-27 | 51.120,179625 | -1,74% |
| 2025-02-26 | 51.472,967001 | +0,69% |
| 2025-02-25 | 51.427,156421 | -0,09% |
| 2025-02-24 | 52.047,696081 | +1,21% |
| 2025-02-21 | 52.421,746424 | +0,72% |
| 2025-02-20 | 53.208,196609 | +1,50% |
| 2025-02-19 | 53.629,846657 | +0,79% |
| 2025-02-18 | 53.677,191411 | +0,09% |
| 2025-02-17 | 53.580,113997 | -0,18% |
| 2025-02-14 | 53.309,626531 | -0,50% |
| 2025-02-13 | 53.502,518352 | +0,36% |
| 2025-02-12 | 53.034,301032 | -0,88% |
| 2025-02-11 | 53.141,794427 | +0,20% |
| 2025-02-10 | 53.269,083352 | +0,24% |
| 2025-02-07 | 52.989,689814 | -0,52% |
| 2025-02-06 | 53.543,943644 | +1,05% |
| 2025-02-05 | 53.167,083276 | -0,70% |
| 2025-02-04 | 53.195,727462 | +0,05% |
| 2025-02-03 | 53.174,313527 | -0,04% |
| 2025-01-31 | 52.842,818414 | -0,62% |
| 2025-01-30 | 52.922,189605 | +0,15% |
| 2025-01-29 | 52.580,469664 | -0,65% |
| 2025-01-28 | 52.398,195398 | -0,35% |
| 2025-01-27 | 51.750,301919 | -1,24% |
| 2025-01-24 | 53.280,477116 | +2,96% |
| 2025-01-23 | 53.807,613182 | +0,99% |
| 2025-01-22 | 53.585,928709 | -0,41% |
| 2025-01-21 | 53.550,050549 | -0,07% |
| 2025-01-20 | 53.321,125188 | -0,43% |
| 2025-01-17 | 53.393,270573 | +0,14% |
| 2025-01-16 | 52.882,446776 | -0,96% |
| 2025-01-15 | 52.519,440699 | -0,69% |
| 2025-01-14 | 52.020,910474 | -0,95% |
| 2025-01-13 | 51.937,788454 | -0,16% |
| 2025-01-10 | 51.746,607909 | -0,37% |
| 2025-01-09 | 52.394,817742 | +1,25% |
| 2025-01-08 | 52.493,191922 | +0,19% |
| 2025-01-07 | 52.112,145471 | -0,73% |
| 2025-01-06 | 52.502,161869 | +0,75% |
| 2025-01-03 | 52.494,456751 | -0,01% |
| 2025-01-02 | 52.298,984944 | -0,37% |
| 2024-12-31 | 52.164,456076 | -0,26% |
| 2024-12-30 | 52.247,730155 | +0,16% |
| 2024-12-23 | 52.455,328691 | +0,40% |
| 2024-12-20 | 52.507,975711 | +0,10% |
| 2024-12-19 | 52.455,019192 | -0,10% |
| 2024-12-18 | 52.468,520976 | +0,03% |
| 2024-12-17 | 53.062,733748 | +1,13% |
| 2024-12-16 | 53.252,944427 | +0,36% |
| 2024-12-13 | 53.178,130347 | -0,14% |
| 2024-12-13 | 53.253,100253 | +0,14% |
| 2024-12-12 | 53.254,598899 | +0,00% |
| 2024-12-11 | 53.467,082080 | +0,40% |
| 2024-12-10 | 53.328,722777 | -0,26% |
| 2024-12-09 | 53.468,320655 | +0,26% |
| 2024-12-06 | 54.167,831853 | +1,31% |
| 2024-12-05 | 54.190,343050 | +0,04% |
| 2024-12-04 | 54.241,783507 | +0,09% |
| 2024-12-03 | 54.045,981902 | -0,36% |
| 2024-12-02 | 54.090,827394 | +0,08% |
| 2024-11-29 | 54.281,662171 | +0,35% |
| 2024-11-28 | 54.225,197903 | -0,10% |
| 2024-11-27 | 54.102,303787 | -0,23% |
| 2024-11-26 | 54.160,786660 | +0,11% |
| 2024-11-25 | 54.029,967951 | -0,24% |
| 2024-11-22 | 54.180,372745 | +0,28% |
| 2024-11-21 | 53.851,371161 | -0,61% |
| 2024-11-20 | 53.535,123215 | -0,59% |
| 2024-11-19 | 53.324,882607 | -0,39% |
| 2024-11-18 | 53.261,216252 | -0,12% |
| 2024-11-15 | 53.171,066185 | -0,17% |
| 2024-11-14 | 53.196,064356 | +0,05% |
| 2024-11-13 | 53.485,364045 | +0,54% |
| 2024-11-12 | 53.462,564367 | -0,04% |
| 2024-11-11 | 53.756,249611 | +0,55% |
| 2024-11-08 | 53.353,995653 | -0,75% |
| 2024-11-07 | 52.963,954536 | -0,73% |
| 2024-11-06 | 53.288,879579 | +0,61% |
| 2024-11-05 | 52.605,288843 | -1,28% |
| 2024-11-04 | 52.104,326396 | -0,95% |
| 2024-10-31 | 52.227,732973 | +0,24% |
| 2024-10-30 | 52.128,737672 | -0,19% |
| 2024-10-29 | 52.105,098934 | -0,05% |
| 2024-10-28 | 52.110,306109 | +0,01% |
| 2024-10-25 | 52.111,924078 | +0,00% |
| 2024-10-24 | 52.130,909570 | +0,04% |
| 2024-10-22 | 51.723,104615 | -0,78% |
| 2024-10-21 | 51.701,949250 | -0,04% |
| 2024-10-18 | 51.869,563897 | +0,32% |
| 2024-10-17 | 51.861,168856 | -0,02% |
| 2024-10-16 | 51.671,998209 | -0,36% |
| 2024-10-15 | 51.410,142335 | -0,51% |
| 2024-10-14 | 51.507,141922 | +0,19% |