Aktuális árfolyam
10.000,0000
2024-10-25
Eszközérték
3.584 M
Forint
Hozam (3 év)
+13,25%
Évesített hozam (CAGR)
+8,76%
Maximum ár
10.000,0000
Minimum ár
7.387,0056
Volatilitás
18,72%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2024-10-25 | 10.000,000000 | +1,08% |
| 2024-10-24 | 9.893,467377 | -0,01% |
| 2024-10-22 | 9.894,080879 | 0,00% |
| 2024-10-21 | 9.894,387626 | -0,01% |
| 2024-10-18 | 9.895,307877 | +0,12% |
| 2024-10-17 | 9.883,223435 | +0,01% |
| 2024-10-16 | 9.881,759688 | +0,01% |
| 2024-10-15 | 9.880,295931 | +0,01% |
| 2024-10-14 | 9.878,948723 | +0,04% |
| 2024-10-11 | 9.875,081149 | 0,00% |
| 2024-10-10 | 9.875,395322 | +0,01% |
| 2024-10-09 | 9.874,038233 | +0,01% |
| 2024-10-08 | 9.873,224637 | +0,02% |
| 2024-10-07 | 9.871,138303 | +0,04% |
| 2024-10-04 | 9.866,711071 | +0,01% |
| 2024-10-03 | 9.865,575450 | +0,06% |
| 2024-10-02 | 9.859,351005 | -0,03% |
| 2024-10-01 | 9.862,037477 | +0,02% |
| 2024-09-30 | 9.860,535246 | +0,05% |
| 2024-09-27 | 9.856,028575 | +0,02% |
| 2024-09-26 | 9.854,397808 | +0,02% |
| 2024-09-25 | 9.852,865484 | +0,03% |
| 2024-09-24 | 9.849,618740 | +0,02% |
| 2024-09-23 | 9.847,630736 | +0,05% |
| 2024-09-20 | 9.842,697707 | +0,02% |
| 2024-09-19 | 9.841,175677 | +0,29% |
| 2024-09-18 | 9.812,871877 | +0,01% |
| 2024-09-17 | 9.811,745883 | +0,02% |
| 2024-09-16 | 9.810,243655 | +0,05% |
| 2024-09-13 | 9.805,736979 | +0,02% |
| 2024-09-12 | 9.804,086128 | +0,01% |
| 2024-09-11 | 9.803,040039 | +0,02% |
| 2024-09-10 | 9.801,537618 | +0,01% |
| 2024-09-09 | 9.800,134497 | +0,05% |
| 2024-09-06 | 9.795,251061 | +0,02% |
| 2024-09-05 | 9.793,709344 | +0,01% |
| 2024-09-04 | 9.792,623366 | +0,63% |
| 2024-09-03 | 9.731,121124 | 0,00% |
| 2024-09-02 | 9.731,281445 | +0,05% |
| 2024-08-30 | 9.726,774771 | +0,02% |
| 2024-08-29 | 9.725,272543 | +0,01% |
| 2024-08-28 | 9.724,226334 | +0,01% |
| 2024-08-27 | 9.722,783419 | +0,02% |
| 2024-08-26 | 9.721,172024 | +0,05% |
| 2024-08-23 | 9.716,269113 | +0,01% |
| 2024-08-22 | 9.714,885520 | +0,01% |
| 2024-08-21 | 9.713,581628 | +0,58% |
| 2024-08-16 | 9.657,534314 | +0,12% |
| 2024-08-15 | 9.646,313134 | +0,02% |
| 2024-08-14 | 9.644,810898 | +0,02% |
| 2024-08-13 | 9.643,199899 | +0,01% |
| 2024-08-12 | 9.641,886011 | +0,05% |
| 2024-08-09 | 9.637,379179 | +0,01% |
| 2024-08-08 | 9.636,402533 | +0,01% |
| 2024-08-07 | 9.635,475124 | +0,01% |
| 2024-08-06 | 9.634,092077 | +0,02% |
| 2024-08-05 | 9.632,500657 | +1,45% |
| 2024-08-03 | 9.494,484815 | -0,01% |
| 2024-08-02 | 9.495,870939 | +0,02% |
| 2024-08-01 | 9.494,368706 | +0,02% |
| 2024-07-31 | 9.492,866486 | +0,02% |
| 2024-07-30 | 9.490,561003 | +0,02% |
| 2024-07-29 | 9.488,246099 | +0,05% |
| 2024-07-26 | 9.483,372702 | +0,02% |
| 2024-07-25 | 9.481,424344 | +0,02% |
| 2024-07-24 | 9.479,445973 | +0,06% |
| 2024-07-23 | 9.473,462909 | +0,02% |
| 2024-07-22 | 9.471,217404 | +0,05% |
| 2024-07-19 | 9.466,076347 | +6,00% |
| 2024-07-18 | 8.930,197421 | +0,13% |
| 2024-07-17 | 8.918,697788 | +0,02% |
| 2024-07-16 | 8.917,195557 | +0,02% |
| 2024-07-15 | 8.915,693340 | +0,05% |
| 2024-07-12 | 8.911,008165 | +0,03% |
| 2024-07-11 | 8.908,633742 | +0,02% |
| 2024-07-10 | 8.907,002668 | -4,42% |
| 2024-07-09 | 9.319,058309 | -0,12% |
| 2024-07-08 | 9.329,921541 | +0,08% |
| 2024-07-05 | 9.322,218372 | +0,02% |
| 2024-07-04 | 9.320,516095 | +0,02% |
| 2024-07-03 | 9.318,813978 | +1,22% |
| 2024-07-02 | 9.206,121537 | -0,06% |
| 2024-07-01 | 9.211,625962 | +0,07% |
| 2024-06-28 | 9.204,913537 | +0,02% |
| 2024-06-27 | 9.202,676083 | +0,02% |
| 2024-06-26 | 9.200,438617 | +0,02% |
| 2024-06-25 | 9.198,736780 | +0,02% |
| 2024-06-24 | 9.197,044526 | +0,06% |
| 2024-06-21 | 9.191,967716 | +0,02% |
| 2024-06-20 | 9.190,215984 | +0,02% |
| 2024-06-19 | 9.188,543406 | -1,11% |
| 2024-06-18 | 9.291,484723 | -0,16% |
| 2024-06-17 | 9.306,666598 | +0,07% |
| 2024-06-14 | 9.299,954173 | +0,02% |
| 2024-06-13 | 9.297,716702 | +0,02% |
| 2024-06-12 | 9.296,133565 | +0,02% |
| 2024-06-11 | 9.294,362114 | +0,02% |
| 2024-06-10 | 9.292,699526 | +0,06% |
| 2024-06-07 | 9.287,454035 | +0,02% |
| 2024-06-06 | 9.285,642778 | +0,02% |
| 2024-06-05 | 9.283,891414 | +0,70% |
| 2024-06-04 | 9.219,000650 | +0,04% |
| 2024-06-03 | 9.215,649849 | +0,07% |
| 2024-05-31 | 9.208,937424 | +0,02% |
| 2024-05-30 | 9.206,699956 | +0,02% |
| 2024-05-29 | 9.205,096916 | +0,02% |
| 2024-05-28 | 9.203,266136 | +0,02% |
| 2024-05-27 | 9.201,504701 | +0,06% |
| 2024-05-24 | 9.196,090847 | +0,02% |
| 2024-05-23 | 9.194,239849 | +0,02% |
| 2024-05-22 | 9.192,597082 | +3,54% |
| 2024-05-21 | 8.878,299137 | +0,09% |
| 2024-05-17 | 8.870,169337 | +0,03% |
| 2024-05-16 | 8.867,931849 | +0,02% |
| 2024-05-15 | 8.865,793577 | +0,02% |
| 2024-05-14 | 8.863,724756 | +0,02% |
| 2024-05-13 | 8.861,784608 | +0,07% |
| 2024-05-10 | 8.856,024127 | +0,02% |
| 2024-05-09 | 8.854,044272 | +0,02% |
| 2024-05-08 | 8.852,599719 | +0,02% |
| 2024-05-07 | 8.850,510932 | +0,02% |
| 2024-05-06 | 8.848,580718 | +2,54% |
| 2024-05-03 | 8.629,612048 | +0,08% |
| 2024-05-02 | 8.622,752070 | +0,05% |
| 2024-04-30 | 8.618,277114 | +0,03% |
| 2024-04-29 | 8.616,039643 | +0,06% |
| 2024-04-26 | 8.610,496753 | +0,02% |
| 2024-04-25 | 8.608,635966 | +0,02% |
| 2024-04-24 | 8.606,844926 | +0,06% |
| 2024-04-23 | 8.601,861198 | +0,03% |
| 2024-04-22 | 8.599,614855 | -1,58% |
| 2024-04-19 | 8.737,231494 | +0,02% |
| 2024-04-18 | 8.735,218956 | -0,04% |
| 2024-04-17 | 8.738,279014 | +0,03% |
| 2024-04-16 | 8.736,041526 | +0,03% |
| 2024-04-15 | 8.733,804061 | +0,07% |
| 2024-04-12 | 8.727,944292 | +0,02% |
| 2024-04-11 | 8.726,172766 | +0,01% |
| 2024-04-10 | 8.724,897028 | +0,02% |
| 2024-04-09 | 8.722,877614 | +0,03% |
| 2024-04-08 | 8.720,640149 | +0,08% |
| 2024-04-05 | 8.714,066262 | +0,03% |
| 2024-04-04 | 8.711,769536 | +0,02% |
| 2024-04-03 | 8.710,196282 | -0,05% |
| 2024-04-02 | 8.714,526185 | +0,13% |
| 2024-03-28 | 8.703,338833 | +0,03% |
| 2024-03-27 | 8.701,012164 | +0,05% |
| 2024-03-26 | 8.696,682990 | +0,03% |
| 2024-03-25 | 8.694,296692 | +0,08% |
| 2024-03-22 | 8.687,485426 | +0,03% |
| 2024-03-21 | 8.685,109220 | +0,02% |
| 2024-03-20 | 8.683,674690 | -0,68% |
| 2024-03-19 | 8.742,704600 | +0,12% |
| 2024-03-18 | 8.732,172328 | +0,10% |
| 2024-03-14 | 8.723,222419 | +0,03% |
| 2024-03-13 | 8.720,984951 | +0,01% |
| 2024-03-12 | 8.720,194982 | +0,03% |
| 2024-03-11 | 8.717,838379 | +0,08% |
| 2024-03-08 | 8.710,947498 | +0,03% |
| 2024-03-07 | 8.708,184517 | +0,02% |
| 2024-03-06 | 8.706,561553 | +0,03% |
| 2024-03-05 | 8.704,205505 | +0,41% |
| 2024-03-04 | 8.668,829243 | +0,04% |
| 2024-03-01 | 8.665,440975 | +0,03% |
| 2024-02-29 | 8.663,203510 | +0,03% |
| 2024-02-28 | 8.660,966022 | +0,12% |
| 2024-02-27 | 8.650,569857 | +0,05% |
| 2024-02-26 | 8.646,528211 | +0,11% |
| 2024-02-23 | 8.636,921030 | +0,04% |
| 2024-02-22 | 8.633,365083 | +0,02% |
| 2024-02-21 | 8.631,424963 | -2,59% |
| 2024-02-20 | 8.861,285195 | +0,12% |
| 2024-02-19 | 8.850,588585 | +0,08% |
| 2024-02-16 | 8.843,876161 | +0,03% |
| 2024-02-15 | 8.841,638689 | +0,01% |
| 2024-02-14 | 8.840,531306 | +0,03% |
| 2024-02-13 | 8.837,669400 | +0,03% |
| 2024-02-12 | 8.834,886567 | +0,09% |
| 2024-02-09 | 8.826,736660 | +0,04% |
| 2024-02-08 | 8.823,230196 | +0,02% |
| 2024-02-07 | 8.821,488393 | +0,03% |
| 2024-02-06 | 8.819,250927 | +0,03% |
| 2024-02-05 | 8.816,993663 | -0,71% |
| 2024-02-02 | 8.880,369400 | +0,11% |
| 2024-02-01 | 8.870,707781 | +0,03% |
| 2024-01-31 | 8.868,470307 | +0,03% |
| 2024-01-30 | 8.866,232814 | +0,04% |
| 2024-01-29 | 8.862,379469 | +0,11% |
| 2024-01-26 | 8.852,603833 | +0,05% |
| 2024-01-25 | 8.848,572126 | +0,02% |
| 2024-01-24 | 8.846,889522 | +0,04% |
| 2024-01-23 | 8.843,611177 | +0,05% |
| 2024-01-22 | 8.839,133383 | +0,11% |
| 2024-01-19 | 8.829,347921 | +10,95% |
| 2024-01-18 | 7.958,256492 | -0,01% |
| 2024-01-17 | 7.959,421369 | +0,03% |
| 2024-01-16 | 7.957,183898 | +0,03% |
| 2024-01-15 | 7.954,946430 | +0,10% |
| 2024-01-12 | 7.946,707496 | +0,05% |
| 2024-01-11 | 7.942,427849 | +0,02% |
| 2024-01-10 | 7.941,022885 | -7,83% |
| 2024-01-09 | 8.615,744354 | +0,04% |
| 2024-01-08 | 8.612,110506 | +0,05% |
| 2024-01-05 | 8.607,723330 | +0,03% |
| 2024-01-04 | 8.604,850672 | +0,67% |
| 2024-01-03 | 8.547,997282 | -0,20% |
| 2024-01-02 | 8.565,050202 | +0,17% |
| 2023-12-29 | 8.550,504703 | +0,04% |
| 2023-12-28 | 8.546,868347 | +0,03% |
| 2023-12-27 | 8.544,163577 | +0,17% |
| 2023-12-22 | 8.529,947415 | +0,03% |
| 2023-12-21 | 8.527,133782 | +0,03% |
| 2023-12-20 | 8.524,548434 | -0,53% |
| 2023-12-19 | 8.569,717916 | +0,11% |
| 2023-12-18 | 8.559,925715 | +0,13% |
| 2023-12-15 | 8.549,014729 | +0,04% |
| 2023-12-14 | 8.545,377733 | +0,03% |
| 2023-12-13 | 8.542,920849 | +0,04% |
| 2023-12-12 | 8.539,719778 | +0,04% |
| 2023-12-11 | 8.536,509266 | +0,11% |
| 2023-12-08 | 8.527,541388 | +0,04% |
| 2023-12-07 | 8.524,280817 | +0,03% |
| 2023-12-06 | 8.521,565906 | +0,04% |
| 2023-12-05 | 8.518,176495 | +2,39% |
| 2023-12-04 | 8.319,480105 | +0,09% |
| 2023-12-01 | 8.312,314728 | +0,04% |
| 2023-11-30 | 8.308,677718 | +0,04% |
| 2023-11-29 | 8.305,040720 | +0,03% |
| 2023-11-28 | 8.302,236299 | +0,04% |
| 2023-11-27 | 8.299,184138 | +0,11% |
| 2023-11-24 | 8.290,107132 | +0,04% |
| 2023-11-23 | 8.287,124540 | +0,03% |
| 2023-11-22 | 8.284,627474 | +0,06% |
| 2023-11-21 | 8.279,959774 | +2,01% |
| 2023-11-20 | 8.117,184012 | +0,35% |
| 2023-11-17 | 8.088,599828 | +0,04% |
| 2023-11-16 | 8.084,962838 | +0,05% |
| 2023-11-15 | 8.081,325843 | +0,05% |
| 2023-11-14 | 8.077,540102 | +0,04% |
| 2023-11-13 | 8.074,309777 | +0,12% |
| 2023-11-10 | 8.064,449741 | +0,05% |
| 2023-11-09 | 8.060,455802 | +0,02% |
| 2023-11-08 | 8.058,553706 | +0,04% |
| 2023-11-07 | 8.055,412216 | +0,04% |
| 2023-11-06 | 8.052,261216 | -2,08% |
| 2023-11-03 | 8.223,619100 | -0,17% |
| 2023-11-02 | 8.237,527547 | +0,09% |
| 2023-10-31 | 8.230,253559 | +0,04% |
| 2023-10-30 | 8.226,616574 | +0,11% |
| 2023-10-27 | 8.217,370759 | +0,04% |
| 2023-10-26 | 8.213,902632 | +0,03% |
| 2023-10-25 | 8.211,405627 | +0,14% |
| 2023-10-24 | 8.200,085528 | +0,17% |
| 2023-10-20 | 8.185,765668 | +0,05% |
| 2023-10-19 | 8.181,861033 | -0,35% |
| 2023-10-18 | 8.210,375090 | +0,04% |
| 2023-10-17 | 8.206,760087 | +0,04% |
| 2023-10-16 | 8.203,123080 | +0,13% |
| 2023-10-13 | 8.192,212102 | +0,04% |
| 2023-10-12 | 8.188,743765 | +0,04% |
| 2023-10-11 | 8.185,869812 | +0,04% |
| 2023-10-10 | 8.182,550084 | +0,04% |
| 2023-10-09 | 8.179,230461 | +0,12% |
| 2023-10-06 | 8.169,598299 | +0,04% |
| 2023-10-05 | 8.166,328142 | +0,03% |
| 2023-10-04 | 8.163,741792 | -2,84% |
| 2023-10-03 | 8.402,620515 | -0,12% |
| 2023-10-02 | 8.412,599535 | +0,13% |
| 2023-09-29 | 8.401,688546 | +0,04% |
| 2023-09-28 | 8.398,051542 | +0,03% |
| 2023-09-27 | 8.395,455654 | +0,11% |
| 2023-09-26 | 8.386,247389 | +0,06% |
| 2023-09-25 | 8.381,281835 | +0,03% |
| 2023-09-22 | 8.378,362318 | +0,04% |
| 2023-09-21 | 8.374,725317 | +0,05% |
| 2023-09-20 | 8.370,375501 | +2,74% |
| 2023-09-19 | 8.146,900539 | +0,02% |
| 2023-09-18 | 8.144,948768 | +0,13% |
| 2023-09-15 | 8.134,037793 | +0,04% |
| 2023-09-14 | 8.130,400794 | +0,05% |
| 2023-09-13 | 8.125,949022 | +0,05% |
| 2023-09-12 | 8.121,619917 | +0,05% |
| 2023-09-11 | 8.117,497211 | +0,13% |
| 2023-09-08 | 8.107,168246 | +0,06% |
| 2023-09-07 | 8.102,688604 | +0,05% |
| 2023-09-06 | 8.098,761270 | +0,05% |
| 2023-09-05 | 8.094,832586 | +3,12% |
| 2023-09-04 | 7.849,695606 | +0,11% |
| 2023-09-01 | 7.841,306532 | +0,05% |
| 2023-08-31 | 7.837,669536 | +0,05% |
| 2023-08-30 | 7.834,032549 | +0,22% |
| 2023-08-29 | 7.816,666846 | +0,05% |
| 2023-08-28 | 7.812,506330 | +0,13% |
| 2023-08-25 | 7.801,999905 | +0,06% |
| 2023-08-24 | 7.797,459346 | +0,06% |
| 2023-08-23 | 7.792,921661 | +0,05% |
| 2023-08-22 | 7.788,733733 | +0,05% |
| 2023-08-21 | 7.784,706394 | -4,50% |
| 2023-08-18 | 8.151,367947 | +0,08% |
| 2023-08-17 | 8.145,125165 | +0,04% |
| 2023-08-16 | 8.141,488169 | +0,04% |
| 2023-08-15 | 8.137,851182 | +0,05% |
| 2023-08-14 | 8.133,446554 | +0,12% |
| 2023-08-11 | 8.123,303239 | +0,05% |
| 2023-08-10 | 8.118,902322 | +0,05% |
| 2023-08-09 | 8.115,162444 | +0,05% |
| 2023-08-08 | 8.111,127065 | +0,05% |
| 2023-08-07 | 8.107,357468 | +0,12% |
| 2023-08-04 | 8.097,430698 | +0,04% |
| 2023-08-03 | 8.093,945199 | -0,05% |
| 2023-08-02 | 8.098,136888 | +0,09% |
| 2023-08-01 | 8.091,187727 | +0,04% |
| 2023-07-31 | 8.087,550723 | +0,14% |
| 2023-07-28 | 8.076,639750 | +0,07% |
| 2023-07-27 | 8.070,821295 | +0,06% |
| 2023-07-26 | 8.066,024417 | +0,17% |
| 2023-07-25 | 8.052,540947 | +0,10% |
| 2023-07-24 | 8.044,316385 | +0,17% |
| 2023-07-21 | 8.030,659912 | +0,07% |
| 2023-07-20 | 8.025,405142 | +0,06% |
| 2023-07-19 | 8.020,900458 | +8,09% |
| 2023-07-18 | 7.420,396265 | +0,05% |
| 2023-07-17 | 7.416,523079 | +0,15% |
| 2023-07-14 | 7.405,602261 | +0,04% |
| 2023-07-13 | 7.402,517172 | +0,05% |
| 2023-07-12 | 7.398,980759 | +0,16% |
| 2023-07-11 | 7.387,005606 | -0,03% |
| 2023-07-10 | 7.388,966444 | -8,82% |
| 2023-07-07 | 8.104,102171 | +0,05% |
| 2023-07-06 | 8.099,756697 | +0,13% |
| 2023-07-05 | 8.089,496449 | +0,39% |
| 2023-07-04 | 8.058,159972 | +0,10% |
| 2023-07-03 | 8.049,783662 | +0,15% |
| 2023-06-30 | 8.037,962341 | +0,05% |
| 2023-06-29 | 8.034,021911 | +0,05% |
| 2023-06-28 | 8.029,733507 | +0,05% |
| 2023-06-27 | 8.025,439538 | +0,05% |
| 2023-06-26 | 8.021,162045 | +0,16% |
| 2023-06-23 | 8.008,324285 | +0,05% |
| 2023-06-22 | 8.004,012429 | +0,05% |
| 2023-06-21 | 7.999,665038 | -2,51% |
| 2023-06-20 | 8.205,958744 | +0,19% |
| 2023-06-19 | 8.190,418807 | +0,14% |
| 2023-06-16 | 8.178,597504 | +0,05% |
| 2023-06-15 | 8.174,657074 | +0,06% |
| 2023-06-14 | 8.170,078309 | +0,06% |
| 2023-06-13 | 8.165,423562 | +0,06% |
| 2023-06-12 | 8.160,783176 | +0,16% |
| 2023-06-09 | 8.147,860000 | +0,06% |
| 2023-06-08 | 8.143,165196 | +0,05% |
| 2023-06-07 | 8.139,224760 | +0,05% |
| 2023-06-06 | 8.134,969519 | +0,05% |
| 2023-06-05 | 8.130,642965 | -4,57% |
| 2023-06-02 | 8.519,994464 | +0,10% |
| 2023-06-01 | 8.511,242176 | +0,00% |
| 2023-05-31 | 8.510,970688 | +0,05% |
| 2023-05-30 | 8.507,030255 | +0,20% |
| 2023-05-26 | 8.490,221523 | +0,05% |
| 2023-05-25 | 8.486,181908 | +0,05% |
| 2023-05-24 | 8.482,207939 | +0,09% |
| 2023-05-23 | 8.474,503596 | +0,05% |
| 2023-05-22 | 8.470,048201 | -3,93% |
| 2023-05-19 | 8.816,319354 | +0,06% |
| 2023-05-18 | 8.810,942417 | +0,04% |
| 2023-05-17 | 8.807,001979 | +0,04% |
| 2023-05-16 | 8.803,061549 | +0,04% |
| 2023-05-15 | 8.799,121110 | +0,14% |
| 2023-05-12 | 8.787,018047 | +0,05% |
| 2023-05-11 | 8.783,011441 | +0,06% |
| 2023-05-10 | 8.777,728071 | +0,03% |
| 2023-05-09 | 8.774,777991 | +0,05% |
| 2023-05-08 | 8.770,724215 | +0,14% |
| 2023-05-05 | 8.758,620701 | +0,05% |
| 2023-05-04 | 8.754,420074 | -0,86% |
| 2023-05-03 | 8.830,223337 | – |