Aktuális árfolyam
1,0427
2022-11-11
Eszközérték
–
Forint
Hozam (5 év)
+2,46%
Évesített hozam (CAGR)
+1,53%
Maximum ár
1,1089
Minimum ár
0,9035
Volatilitás
16,57%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2022-11-11 | 1,042740 | +0,00% |
| 2022-11-10 | 1,042740 | +2,14% |
| 2022-11-09 | 1,020862 | -0,79% |
| 2022-11-08 | 1,029010 | +0,07% |
| 2022-11-07 | 1,028261 | +0,57% |
| 2022-11-04 | 1,022390 | +1,60% |
| 2022-11-03 | 1,006271 | +0,41% |
| 2022-11-02 | 1,002206 | +0,42% |
| 2022-10-28 | 0,998012 | +0,69% |
| 2022-10-27 | 0,991205 | +0,82% |
| 2022-10-26 | 0,983168 | +0,61% |
| 2022-10-25 | 0,977183 | +0,96% |
| 2022-10-24 | 0,967936 | +0,40% |
| 2022-10-21 | 0,964034 | +0,84% |
| 2022-10-20 | 0,956021 | +0,42% |
| 2022-10-19 | 0,951986 | -0,21% |
| 2022-10-18 | 0,953959 | +1,07% |
| 2022-10-17 | 0,943855 | +1,26% |
| 2022-10-14 | 0,932069 | -0,63% |
| 2022-10-13 | 0,938018 | +1,79% |
| 2022-10-12 | 0,921502 | +0,28% |
| 2022-10-11 | 0,918945 | -0,96% |
| 2022-10-10 | 0,927850 | -0,93% |
| 2022-10-07 | 0,936535 | -0,74% |
| 2022-10-06 | 0,943549 | -0,64% |
| 2022-10-05 | 0,949654 | -0,58% |
| 2022-10-04 | 0,955157 | +4,05% |
| 2022-10-03 | 0,917947 | +1,27% |
| 2022-09-30 | 0,906455 | -0,37% |
| 2022-09-29 | 0,909780 | -1,74% |
| 2022-09-28 | 0,925853 | +0,89% |
| 2022-09-27 | 0,917706 | -0,02% |
| 2022-09-26 | 0,917887 | -0,91% |
| 2022-09-23 | 0,926348 | -3,08% |
| 2022-09-22 | 0,955747 | -0,83% |
| 2022-09-21 | 0,963755 | -1,01% |
| 2022-09-20 | 0,973565 | -0,98% |
| 2022-09-19 | 0,983221 | +0,43% |
| 2022-09-16 | 0,979043 | -1,62% |
| 2022-09-15 | 0,995204 | +0,22% |
| 2022-09-14 | 0,992973 | +0,34% |
| 2022-09-13 | 0,989596 | -1,81% |
| 2022-09-12 | 1,007796 | +1,51% |
| 2022-09-09 | 0,992774 | +1,39% |
| 2022-09-08 | 0,979173 | +0,73% |
| 2022-09-07 | 0,972120 | -0,04% |
| 2022-09-06 | 0,972538 | -0,32% |
| 2022-09-05 | 0,975634 | -0,04% |
| 2022-09-02 | 0,975993 | +0,77% |
| 2022-09-01 | 0,968490 | -1,14% |
| 2022-08-31 | 0,979700 | -0,74% |
| 2022-08-30 | 0,987029 | -0,99% |
| 2022-08-29 | 0,996890 | -0,41% |
| 2022-08-26 | 1,000975 | -1,85% |
| 2022-08-25 | 1,019793 | +1,01% |
| 2022-08-24 | 1,009573 | +0,48% |
| 2022-08-23 | 1,004781 | +0,98% |
| 2022-08-22 | 0,994989 | -1,55% |
| 2022-08-19 | 1,010633 | -1,42% |
| 2022-08-18 | 1,025213 | +0,45% |
| 2022-08-17 | 1,020600 | -0,72% |
| 2022-08-16 | 1,028036 | +0,69% |
| 2022-08-15 | 1,020984 | +0,10% |
| 2022-08-12 | 1,019940 | +0,63% |
| 2022-08-11 | 1,013558 | +1,01% |
| 2022-08-10 | 1,003394 | +1,40% |
| 2022-08-09 | 0,989533 | +0,18% |
| 2022-08-08 | 0,987706 | +0,55% |
| 2022-08-05 | 0,982319 | +0,54% |
| 2022-08-04 | 0,977038 | -0,02% |
| 2022-08-03 | 0,977207 | +1,18% |
| 2022-08-02 | 0,965769 | +0,11% |
| 2022-08-01 | 0,964711 | -0,14% |
| 2022-07-29 | 0,966018 | +0,58% |
| 2022-07-28 | 0,960450 | +0,19% |
| 2022-07-27 | 0,958655 | +1,81% |
| 2022-07-26 | 0,941646 | -0,57% |
| 2022-07-25 | 0,946998 | +0,39% |
| 2022-07-22 | 0,943284 | -0,38% |
| 2022-07-21 | 0,946908 | -0,67% |
| 2022-07-20 | 0,953331 | +0,10% |
| 2022-07-19 | 0,952413 | +2,22% |
| 2022-07-18 | 0,931699 | +1,20% |
| 2022-07-15 | 0,920630 | +1,89% |
| 2022-07-14 | 0,903514 | -1,61% |
| 2022-07-13 | 0,918332 | -0,36% |
| 2022-07-12 | 0,921651 | +0,26% |
| 2022-07-11 | 0,919272 | -1,18% |
| 2022-07-08 | 0,930203 | +0,36% |
| 2022-07-07 | 0,926908 | +2,27% |
| 2022-07-06 | 0,906359 | -0,66% |
| 2022-07-05 | 0,912390 | -2,20% |
| 2022-07-04 | 0,932900 | +0,44% |
| 2022-07-01 | 0,928853 | +0,56% |
| 2022-06-30 | 0,923697 | -1,65% |
| 2022-06-29 | 0,939198 | -1,93% |
| 2022-06-28 | 0,957649 | +0,37% |
| 2022-06-27 | 0,954132 | -0,18% |
| 2022-06-24 | 0,955889 | +2,81% |
| 2022-06-23 | 0,929732 | -1,05% |
| 2022-06-22 | 0,939607 | -1,29% |
| 2022-06-21 | 0,951840 | +0,55% |
| 2022-06-20 | 0,946654 | +1,26% |
| 2022-06-17 | 0,934891 | +0,20% |
| 2022-06-16 | 0,933004 | -3,05% |
| 2022-06-15 | 0,962403 | +0,96% |
| 2022-06-14 | 0,953267 | -0,25% |
| 2022-06-13 | 0,955669 | -3,41% |
| 2022-06-10 | 0,989426 | -2,98% |
| 2022-06-09 | 1,019869 | -1,84% |
| 2022-06-08 | 1,038973 | -0,46% |
| 2022-06-07 | 1,043784 | +0,99% |
| 2022-06-03 | 1,033589 | -0,61% |
| 2022-06-02 | 1,039921 | +0,91% |
| 2022-06-01 | 1,030566 | -0,70% |
| 2022-05-31 | 1,037814 | -0,22% |
| 2022-05-30 | 1,040064 | +0,32% |
| 2022-05-27 | 1,036746 | +1,08% |
| 2022-05-26 | 1,025670 | +2,78% |
| 2022-05-25 | 0,997911 | +1,64% |
| 2022-05-24 | 0,981780 | -1,90% |
| 2022-05-23 | 1,000754 | +1,39% |
| 2022-05-20 | 0,986998 | -0,34% |
| 2022-05-19 | 0,990363 | -0,41% |
| 2022-05-18 | 0,994486 | -1,59% |
| 2022-05-17 | 1,010515 | +2,39% |
| 2022-05-16 | 0,986940 | +0,06% |
| 2022-05-13 | 0,986315 | +2,41% |
| 2022-05-12 | 0,963085 | -1,22% |
| 2022-05-11 | 0,975025 | +0,58% |
| 2022-05-10 | 0,969428 | -0,16% |
| 2022-05-09 | 0,970996 | -3,73% |
| 2022-05-06 | 1,008618 | -1,32% |
| 2022-05-05 | 1,022105 | -1,14% |
| 2022-05-04 | 1,033937 | -0,09% |
| 2022-05-03 | 1,034917 | +1,06% |
| 2022-05-02 | 1,024100 | -0,72% |
| 2022-04-29 | 1,031494 | -0,34% |
| 2022-04-28 | 1,035033 | +0,99% |
| 2022-04-27 | 1,024843 | +0,61% |
| 2022-04-26 | 1,018585 | -1,20% |
| 2022-04-25 | 1,030964 | -0,94% |
| 2022-04-22 | 1,040773 | -1,41% |
| 2022-04-21 | 1,055695 | +0,01% |
| 2022-04-20 | 1,055597 | -0,11% |
| 2022-04-19 | 1,056740 | +0,45% |
| 2022-04-14 | 1,051972 | +0,51% |
| 2022-04-13 | 1,046594 | +1,22% |
| 2022-04-12 | 1,034012 | +0,22% |
| 2022-04-11 | 1,031713 | +0,52% |
| 2022-04-08 | 1,026369 | +0,66% |
| 2022-04-07 | 1,019629 | -0,66% |
| 2022-04-06 | 1,026394 | -1,19% |
| 2022-04-05 | 1,038789 | -0,35% |
| 2022-04-04 | 1,042445 | +0,29% |
| 2022-04-01 | 1,039406 | +0,28% |
| 2022-03-31 | 1,036542 | -0,49% |
| 2022-03-30 | 1,041646 | -0,05% |
| 2022-03-29 | 1,042174 | +1,03% |
| 2022-03-28 | 1,031569 | -0,14% |
| 2022-03-25 | 1,033055 | +0,46% |
| 2022-03-24 | 1,028302 | +0,68% |
| 2022-03-23 | 1,021401 | -0,68% |
| 2022-03-22 | 1,028387 | +1,34% |
| 2022-03-21 | 1,014831 | -0,13% |
| 2022-03-18 | 1,016139 | +0,53% |
| 2022-03-17 | 1,010793 | +0,13% |
| 2022-03-16 | 1,009452 | +3,69% |
| 2022-03-11 | 0,973566 | -0,05% |
| 2022-03-10 | 0,974088 | -0,81% |
| 2022-03-09 | 0,982061 | +2,77% |
| 2022-03-08 | 0,955563 | +1,30% |
| 2022-03-07 | 0,943320 | -3,07% |
| 2022-03-04 | 0,973154 | -3,46% |
| 2022-03-03 | 1,008017 | -2,38% |
| 2022-03-02 | 1,032601 | +1,77% |
| 2022-03-01 | 1,014687 | -3,18% |
| 2022-02-28 | 1,048035 | -1,51% |
| 2022-02-25 | 1,064121 | +1,62% |
| 2022-02-24 | 1,047173 | -1,59% |
| 2022-02-23 | 1,064097 | -1,05% |
| 2022-02-22 | 1,075374 | -0,55% |
| 2022-02-21 | 1,081320 | -0,62% |
| 2022-02-18 | 1,088072 | -0,87% |
| 2022-02-17 | 1,097662 | -1,02% |
| 2022-02-16 | 1,108940 | +0,32% |
| 2022-02-15 | 1,105430 | +1,41% |
| 2022-02-14 | 1,090065 | -0,81% |
| 2022-02-11 | 1,099000 | -0,76% |
| 2022-02-10 | 1,107372 | +0,65% |
| 2022-02-09 | 1,100176 | +1,34% |
| 2022-02-08 | 1,085619 | +1,14% |
| 2022-02-07 | 1,073434 | +0,95% |
| 2022-02-04 | 1,063337 | -0,07% |
| 2022-02-03 | 1,064104 | -0,55% |
| 2022-02-02 | 1,070034 | -0,18% |
| 2022-02-01 | 1,071993 | +1,36% |
| 2022-01-31 | 1,057584 | +0,79% |
| 2022-01-28 | 1,049271 | -0,37% |
| 2022-01-27 | 1,053158 | -0,29% |
| 2022-01-26 | 1,056271 | +1,06% |
| 2022-01-25 | 1,045176 | +0,72% |
| 2022-01-24 | 1,037755 | -1,54% |
| 2022-01-21 | 1,053934 | -1,26% |
| 2022-01-20 | 1,067428 | +0,20% |
| 2022-01-19 | 1,065257 | -0,43% |
| 2022-01-18 | 1,069880 | -0,50% |
| 2022-01-17 | 1,075203 | +0,15% |
| 2022-01-14 | 1,073618 | +0,36% |
| 2022-01-13 | 1,069714 | +0,35% |
| 2022-01-12 | 1,065974 | +0,19% |
| 2022-01-11 | 1,063940 | +0,78% |
| 2022-01-10 | 1,055675 | -0,28% |
| 2022-01-07 | 1,058606 | +0,55% |
| 2022-01-06 | 1,052866 | -0,12% |
| 2022-01-05 | 1,054148 | -0,19% |
| 2022-01-04 | 1,056140 | +1,20% |
| 2022-01-03 | 1,043658 | +1,33% |
| 2021-12-31 | 1,029916 | -0,10% |
| 2021-12-30 | 1,030969 | -0,02% |
| 2021-12-29 | 1,031131 | -0,28% |
| 2021-12-28 | 1,034054 | +0,14% |
| 2021-12-27 | 1,032639 | +0,31% |
| 2021-12-23 | 1,029472 | +0,70% |
| 2021-12-22 | 1,022321 | +1,22% |
| 2021-12-21 | 1,010019 | +2,19% |
| 2021-12-20 | 0,988337 | -1,32% |
| 2021-12-17 | 1,001605 | +0,18% |
| 2021-12-16 | 0,999821 | +0,60% |
| 2021-12-15 | 0,993819 | -0,65% |
| 2021-12-14 | 1,000325 | +0,24% |
| 2021-12-13 | 0,997958 | -1,53% |
| 2021-12-10 | 1,013440 | -0,32% |
| 2021-12-09 | 1,016665 | -0,36% |
| 2021-12-08 | 1,020340 | +0,43% |
| 2021-12-07 | 1,015971 | +1,20% |
| 2021-12-06 | 1,003968 | +2,40% |
| 2021-12-03 | 0,980447 | -0,74% |
| 2021-12-02 | 0,987743 | +1,11% |
| 2021-12-01 | 0,976920 | -0,21% |
| 2021-11-30 | 0,979009 | -1,10% |
| 2021-11-29 | 0,989850 | +0,36% |
| 2021-11-26 | 0,986286 | -4,61% |
| 2021-11-25 | 1,033917 | +0,08% |
| 2021-11-24 | 1,033074 | -0,17% |
| 2021-11-23 | 1,034875 | +0,22% |
| 2021-11-22 | 1,032613 | +0,41% |
| 2021-11-19 | 1,028418 | -1,24% |
| 2021-11-18 | 1,041294 | -0,64% |
| 2021-11-17 | 1,048003 | -0,51% |
| 2021-11-16 | 1,053389 | -0,41% |
| 2021-11-15 | 1,057733 | +0,43% |
| 2021-11-12 | 1,053241 | -0,50% |
| 2021-11-11 | 1,058560 | -0,21% |
| 2021-11-10 | 1,060825 | -0,25% |
| 2021-11-09 | 1,063464 | -0,12% |
| 2021-11-08 | 1,064740 | +0,02% |
| 2021-11-05 | 1,064496 | +1,85% |
| 2021-11-04 | 1,045198 | +0,03% |
| 2021-11-03 | 1,044928 | -0,02% |
| 2021-11-02 | 1,045188 | +0,23% |
| 2021-10-29 | 1,042771 | -0,21% |
| 2021-10-28 | 1,044992 | +0,14% |
| 2021-10-27 | 1,043550 | -0,43% |
| 2021-10-26 | 1,048067 | +0,29% |
| 2021-10-25 | 1,045060 | +0,24% |
| 2021-10-22 | 1,042558 | -0,13% |
| 2021-10-21 | 1,043916 | -0,42% |
| 2021-10-20 | 1,048333 | -0,14% |
| 2021-10-19 | 1,049806 | -0,27% |
| 2021-10-18 | 1,052677 | -0,33% |
| 2021-10-15 | 1,056211 | +0,65% |
| 2021-10-14 | 1,049375 | +0,16% |
| 2021-10-13 | 1,047665 | -0,45% |
| 2021-10-12 | 1,052395 | -0,04% |
| 2021-10-11 | 1,052830 | +0,32% |
| 2021-10-08 | 1,049484 | +0,31% |
| 2021-10-07 | 1,046242 | +0,25% |
| 2021-10-06 | 1,043611 | -0,51% |
| 2021-10-05 | 1,048997 | +0,48% |
| 2021-10-04 | 1,043969 | -0,23% |
| 2021-10-01 | 1,046381 | +0,84% |
| 2021-09-30 | 1,037689 | -0,29% |
| 2021-09-29 | 1,040745 | +0,25% |
| 2021-09-28 | 1,038195 | -0,54% |
| 2021-09-27 | 1,043842 | +1,14% |
| 2021-09-24 | 1,032046 | +0,36% |
| 2021-09-23 | 1,028371 | +1,15% |
| 2021-09-22 | 1,016672 | +1,66% |
| 2021-09-21 | 1,000074 | +0,20% |
| 2021-09-20 | 0,998082 | -0,53% |
| 2021-09-17 | 1,003408 | +0,02% |
| 2021-09-16 | 1,003179 | -0,09% |
| 2021-09-15 | 1,004124 | +0,04% |
| 2021-09-14 | 1,003720 | -0,71% |
| 2021-09-13 | 1,010885 | +1,06% |
| 2021-09-10 | 1,000263 | -0,62% |
| 2021-09-09 | 1,006538 | +0,34% |
| 2021-09-08 | 1,003112 | -0,61% |
| 2021-09-07 | 1,009275 | -0,01% |
| 2021-09-06 | 1,009372 | +0,01% |
| 2021-09-03 | 1,009257 | -0,84% |
| 2021-09-02 | 1,017819 | +0,21% |
| 2021-09-01 | 1,015694 | +0,06% |
| 2021-08-31 | 1,015086 | -0,14% |
| 2021-08-30 | 1,016486 | -0,66% |
| 2021-08-27 | 1,023226 | +0,93% |
| 2021-08-26 | 1,013753 | -0,62% |
| 2021-08-25 | 1,020126 | +0,37% |
| 2021-08-24 | 1,016319 | +1,36% |
| 2021-08-23 | 1,002710 | +1,29% |
| 2021-08-19 | 0,989917 | -1,69% |
| 2021-08-18 | 1,006935 | 0,00% |
| 2021-08-17 | 1,006968 | -0,78% |
| 2021-08-16 | 1,014840 | -0,67% |
| 2021-08-13 | 1,021697 | -0,28% |
| 2021-08-12 | 1,024604 | -0,33% |
| 2021-08-11 | 1,028017 | +0,61% |
| 2021-08-10 | 1,021748 | +0,68% |
| 2021-08-09 | 1,014812 | -0,35% |
| 2021-08-06 | 1,018414 | +0,40% |
| 2021-08-05 | 1,014338 | +1,12% |
| 2021-08-04 | 1,003078 | -0,55% |
| 2021-08-03 | 1,008648 | +0,14% |
| 2021-08-02 | 1,007280 | -0,11% |
| 2021-07-30 | 1,008360 | -0,92% |
| 2021-07-29 | 1,017741 | +0,23% |
| 2021-07-28 | 1,015366 | +0,42% |
| 2021-07-27 | 1,011152 | -0,28% |
| 2021-07-26 | 1,013999 | +1,13% |
| 2021-07-23 | 1,002632 | +0,15% |
| 2021-07-22 | 1,001090 | -0,32% |
| 2021-07-21 | 1,004304 | +1,82% |
| 2021-07-20 | 0,986343 | +0,92% |
| 2021-07-19 | 0,977304 | -2,05% |
| 2021-07-16 | 0,997718 | -0,73% |
| 2021-07-15 | 1,005025 | -0,49% |
| 2021-07-14 | 1,010011 | +0,07% |
| 2021-07-13 | 1,009305 | -0,74% |
| 2021-07-12 | 1,016785 | -0,21% |
| 2021-07-09 | 1,018902 | +0,82% |
| 2021-07-08 | 1,010565 | -0,60% |
| 2021-07-07 | 1,016661 | -0,36% |
| 2021-07-06 | 1,020335 | -0,67% |
| 2021-07-05 | 1,027252 | +0,24% |
| 2021-07-02 | 1,024822 | -0,01% |
| 2021-07-01 | 1,024936 | +0,57% |
| 2021-06-30 | 1,019138 | +0,07% |
| 2021-06-29 | 1,018436 | -0,52% |
| 2021-06-28 | 1,023765 | -1,35% |
| 2021-06-25 | 1,037759 | +0,24% |
| 2021-06-24 | 1,035325 | +0,32% |
| 2021-06-23 | 1,032056 | -0,32% |
| 2021-06-22 | 1,035370 | -0,12% |
| 2021-06-21 | 1,036633 | +0,30% |
| 2021-06-18 | 1,033540 | -0,65% |
| 2021-06-17 | 1,040316 | -0,15% |
| 2021-06-16 | 1,041858 | -0,16% |
| 2021-06-15 | 1,043549 | +0,05% |
| 2021-06-14 | 1,043029 | +0,20% |
| 2021-06-11 | 1,040981 | +0,18% |
| 2021-06-10 | 1,039111 | -0,13% |
| 2021-06-09 | 1,040441 | +0,22% |
| 2021-06-08 | 1,038130 | +0,20% |
| 2021-06-07 | 1,036096 | +0,12% |
| 2021-06-04 | 1,034856 | -0,08% |
| 2021-06-03 | 1,035673 | -0,42% |
| 2021-06-02 | 1,040003 | +0,21% |
| 2021-06-01 | 1,037805 | +0,66% |
| 2021-05-31 | 1,030950 | -0,08% |
| 2021-05-28 | 1,031788 | +0,02% |
| 2021-05-27 | 1,031578 | +0,64% |
| 2021-05-26 | 1,025001 | +0,28% |
| 2021-05-25 | 1,022151 | +0,27% |
| 2021-05-21 | 1,019380 | +0,30% |
| 2021-05-20 | 1,016324 | -0,10% |
| 2021-05-19 | 1,017291 | -0,45% |
| 2021-05-18 | 1,021916 | -0,16% |
| 2021-05-17 | 1,023504 | -0,28% |
| 2021-05-14 | 1,026339 | +0,89% |
| 2021-05-13 | 1,017318 | -0,06% |
| 2021-05-12 | 1,017889 | -0,52% |
| 2021-05-11 | 1,023199 | -0,70% |
| 2021-05-10 | 1,030369 | +0,11% |
| 2021-05-07 | 1,029275 | +0,54% |
| 2021-05-06 | 1,023722 | +0,17% |
| 2021-05-05 | 1,021967 | +0,33% |
| 2021-05-04 | 1,018589 | -0,45% |
| 2021-05-03 | 1,023147 | +0,23% |
| 2021-04-30 | 1,020809 | -0,19% |
| 2021-04-29 | 1,022731 | +0,01% |
| 2021-04-28 | 1,022679 | +0,08% |
| 2021-04-27 | 1,021849 | +0,18% |
| 2021-04-26 | 1,019976 | +0,55% |
| 2021-04-23 | 1,014396 | +0,32% |
| 2021-04-22 | 1,011130 | -0,03% |
| 2021-04-21 | 1,011455 | +0,76% |
| 2021-04-20 | 1,003853 | -1,57% |
| 2021-04-19 | 1,019912 | +0,05% |
| 2021-04-16 | 1,019437 | +0,34% |
| 2021-04-15 | 1,016028 | -0,10% |
| 2021-04-14 | 1,017064 | +0,50% |
| 2021-04-13 | 1,012013 | -0,10% |
| 2021-04-12 | 1,013054 | -0,30% |
| 2021-04-09 | 1,016126 | -0,16% |
| 2021-04-08 | 1,017753 | – |