Aktuális árfolyam
11.626,5017
2025-10-14
Eszközérték
3.937 M
Forint
Hozam (1 év)
+8,90%
Évesített hozam
+8,94%
Maximum ár
11.674,2480
Minimum ár
10.591,6524
Volatilitás
2,65%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2025-10-14 | 11.626,501723 | - |
| 2025-10-13 | 11.674,247985 | +0,41% |
| 2025-10-10 | 11.668,149176 | -0,05% |
| 2025-10-09 | 11.633,109302 | -0,30% |
| 2025-10-08 | 11.631,194655 | -0,02% |
| 2025-10-07 | 11.602,867163 | -0,24% |
| 2025-10-06 | 11.550,750391 | -0,45% |
| 2025-10-03 | 11.537,853618 | -0,11% |
| 2025-10-02 | 11.491,812441 | -0,40% |
| 2025-10-01 | 11.439,567264 | -0,45% |
| 2025-09-30 | 11.438,454641 | -0,01% |
| 2025-09-29 | 11.430,211484 | -0,07% |
| 2025-09-26 | 11.428,968149 | -0,01% |
| 2025-09-25 | 11.425,513414 | -0,03% |
| 2025-09-24 | 11.438,709031 | +0,12% |
| 2025-09-23 | 11.458,862884 | +0,18% |
| 2025-09-22 | 11.395,736015 | -0,55% |
| 2025-09-19 | 11.371,243798 | -0,21% |
| 2025-09-18 | 11.369,535535 | -0,02% |
| 2025-09-17 | 11.366,419105 | -0,03% |
| 2025-09-16 | 11.364,422179 | -0,02% |
| 2025-09-15 | 11.387,862748 | +0,21% |
| 2025-09-12 | 11.359,412130 | -0,25% |
| 2025-09-11 | 11.366,401732 | +0,06% |
| 2025-09-10 | 11.383,049607 | +0,15% |
| 2025-09-09 | 11.365,805865 | -0,15% |
| 2025-09-08 | 11.387,838218 | +0,19% |
| 2025-09-05 | 11.361,760197 | -0,23% |
| 2025-09-04 | 11.328,712752 | -0,29% |
| 2025-09-03 | 11.320,709808 | -0,07% |
| 2025-09-02 | 11.313,820996 | -0,06% |
| 2025-09-01 | 11.362,345381 | +0,43% |
| 2025-08-29 | 11.368,514264 | +0,05% |
| 2025-08-28 | 11.417,747500 | +0,43% |
| 2025-08-27 | 11.403,801513 | -0,12% |
| 2025-08-26 | 11.421,186543 | +0,15% |
| 2025-08-25 | 11.432,903367 | +0,10% |
| 2025-08-22 | 11.484,709781 | +0,45% |
| 2025-08-21 | 11.424,015604 | -0,53% |
| 2025-08-19 | 11.482,073396 | +0,51% |
| 2025-08-18 | 11.430,121226 | -0,45% |
| 2025-08-15 | 11.410,089413 | -0,18% |
| 2025-08-14 | 11.408,353052 | -0,02% |
| 2025-08-13 | 11.386,449588 | -0,19% |
| 2025-08-12 | 11.400,445971 | +0,12% |
| 2025-08-11 | 11.370,490608 | -0,26% |
| 2025-08-08 | 11.428,196163 | +0,51% |
| 2025-08-07 | 11.421,024489 | -0,06% |
| 2025-08-06 | 11.386,553905 | -0,30% |
| 2025-08-05 | 11.387,739928 | +0,01% |
| 2025-08-04 | 11.373,837282 | -0,12% |
| 2025-08-01 | 11.419,494438 | +0,40% |
| 2025-07-31 | 11.417,078969 | -0,02% |
| 2025-07-30 | 11.446,226310 | +0,26% |
| 2025-07-29 | 11.434,941785 | -0,10% |
| 2025-07-28 | 11.457,902679 | +0,20% |
| 2025-07-25 | 11.470,795409 | +0,11% |
| 2025-07-24 | 11.476,016853 | +0,05% |
| 2025-07-23 | 11.472,302686 | -0,03% |
| 2025-07-22 | 11.450,036980 | -0,19% |
| 2025-07-21 | 11.456,002126 | +0,05% |
| 2025-07-18 | 11.427,838457 | -0,25% |
| 2025-07-17 | 11.381,510189 | -0,41% |
| 2025-07-16 | 11.320,292209 | -0,54% |
| 2025-07-15 | 11.362,227471 | +0,37% |
| 2025-07-14 | 11.331,186165 | -0,27% |
| 2025-07-11 | 11.358,860410 | +0,24% |
| 2025-07-10 | 11.377,026550 | +0,16% |
| 2025-07-09 | 11.345,930422 | -0,27% |
| 2025-07-08 | 11.303,764491 | -0,37% |
| 2025-07-07 | 11.321,742429 | +0,16% |
| 2025-07-04 | 11.329,443600 | +0,07% |
| 2025-07-03 | 11.330,045089 | +0,01% |
| 2025-07-02 | 11.298,511028 | -0,28% |
| 2025-07-01 | 11.259,983720 | -0,34% |
| 2025-06-30 | 11.255,260541 | -0,04% |
| 2025-06-27 | 11.279,105445 | +0,21% |
| 2025-06-26 | 11.236,960412 | -0,37% |
| 2025-06-25 | 11.225,443555 | -0,10% |
| 2025-06-24 | 11.239,515260 | +0,13% |
| 2025-06-23 | 11.199,919221 | -0,35% |
| 2025-06-20 | 11.194,831952 | -0,05% |
| 2025-06-19 | 11.203,211543 | +0,07% |
| 2025-06-18 | 11.203,558943 | +0,00% |
| 2025-06-17 | 11.220,807017 | +0,15% |
| 2025-06-16 | 11.224,860894 | +0,04% |
| 2025-06-13 | 11.192,184493 | -0,29% |
| 2025-06-12 | 11.219,019366 | +0,24% |
| 2025-06-11 | 11.231,075685 | +0,11% |
| 2025-06-10 | 11.225,247342 | -0,05% |
| 2025-06-06 | 11.175,010941 | -0,45% |
| 2025-06-05 | 11.162,874755 | -0,11% |
| 2025-06-04 | 11.177,673610 | +0,13% |
| 2025-06-03 | 11.139,438931 | -0,34% |
| 2025-06-02 | 11.123,781837 | -0,14% |
| 2025-05-30 | 11.117,567356 | -0,06% |
| 2025-05-29 | 11.109,546100 | -0,07% |
| 2025-05-28 | 11.103,513000 | -0,05% |
| 2025-05-27 | 11.103,391305 | 0,00% |
| 2025-05-26 | 11.098,077849 | -0,05% |
| 2025-05-23 | 11.073,869880 | -0,22% |
| 2025-05-22 | 11.071,754814 | -0,02% |
| 2025-05-21 | 11.083,569234 | +0,11% |
| 2025-05-20 | 11.086,891832 | +0,03% |
| 2025-05-19 | 11.059,641245 | -0,25% |
| 2025-05-16 | 11.054,853698 | -0,04% |
| 2025-05-15 | 11.053,223378 | -0,01% |
| 2025-05-14 | 11.055,633107 | +0,02% |
| 2025-05-13 | 11.071,036903 | +0,14% |
| 2025-05-12 | 11.054,587817 | -0,15% |
| 2025-05-09 | 11.028,329006 | -0,24% |
| 2025-05-08 | 11.027,251742 | -0,01% |
| 2025-05-07 | 11.024,384632 | -0,03% |
| 2025-05-06 | 11.021,399027 | -0,03% |
| 2025-05-05 | 11.020,780768 | -0,01% |
| 2025-04-30 | 11.011,096007 | -0,09% |
| 2025-04-29 | 11.008,967113 | -0,02% |
| 2025-04-28 | 11.006,751604 | -0,02% |
| 2025-04-25 | 10.998,725594 | -0,07% |
| 2025-04-24 | 10.994,142732 | -0,04% |
| 2025-04-23 | 10.991,647677 | -0,02% |
| 2025-04-22 | 10.989,341353 | -0,02% |
| 2025-04-17 | 10.975,742305 | -0,12% |
| 2025-04-16 | 10.973,668838 | -0,02% |
| 2025-04-15 | 10.971,668209 | -0,02% |
| 2025-04-14 | 10.970,006954 | -0,02% |
| 2025-04-11 | 10.963,685682 | -0,06% |
| 2025-04-10 | 10.962,671333 | -0,01% |
| 2025-04-09 | 10.960,436601 | -0,02% |
| 2025-04-08 | 10.960,943831 | +0,00% |
| 2025-04-07 | 10.959,283208 | -0,02% |
| 2025-04-04 | 10.954,733051 | -0,04% |
| 2025-04-03 | 10.950,867131 | -0,04% |
| 2025-04-02 | 10.947,589270 | -0,03% |
| 2025-04-01 | 10.945,712020 | -0,02% |
| 2025-03-31 | 10.944,965108 | -0,01% |
| 2025-03-28 | 10.937,497261 | -0,07% |
| 2025-03-27 | 10.934,888333 | -0,02% |
| 2025-03-26 | 10.935,735132 | +0,01% |
| 2025-03-25 | 10.938,020387 | +0,02% |
| 2025-03-24 | 10.938,963776 | +0,01% |
| 2025-03-21 | 10.946,967836 | +0,07% |
| 2025-03-20 | 10.969,303605 | +0,20% |
| 2025-03-19 | 10.989,971858 | +0,19% |
| 2025-03-18 | 10.990,550297 | +0,01% |
| 2025-03-17 | 10.960,014617 | -0,28% |
| 2025-03-14 | 10.925,543375 | -0,31% |
| 2025-03-13 | 10.914,351706 | -0,10% |
| 2025-03-12 | 10.918,023828 | +0,03% |
| 2025-03-11 | 10.912,645040 | -0,05% |
| 2025-03-10 | 10.919,111153 | +0,06% |
| 2025-03-07 | 10.923,859471 | +0,04% |
| 2025-03-06 | 10.926,323245 | +0,02% |
| 2025-03-05 | 10.902,220080 | -0,22% |
| 2025-03-04 | 10.902,696153 | +0,00% |
| 2025-03-03 | 10.899,866514 | -0,03% |
| 2025-02-28 | 10.894,981576 | -0,04% |
| 2025-02-27 | 10.893,120520 | -0,02% |
| 2025-02-26 | 10.890,496998 | -0,02% |
| 2025-02-25 | 10.888,028242 | -0,02% |
| 2025-02-24 | 10.885,341680 | -0,02% |
| 2025-02-21 | 10.878,540144 | -0,06% |
| 2025-02-20 | 10.876,174214 | -0,02% |
| 2025-02-19 | 10.874,447394 | -0,02% |
| 2025-02-18 | 10.872,991667 | -0,01% |
| 2025-02-17 | 10.871,338834 | -0,02% |
| 2025-02-14 | 10.866,154857 | -0,05% |
| 2025-02-13 | 10.864,728391 | -0,01% |
| 2025-02-12 | 10.861,937710 | -0,03% |
| 2025-02-11 | 10.859,723241 | -0,02% |
| 2025-02-10 | 10.861,111440 | +0,01% |
| 2025-02-07 | 10.855,459968 | -0,05% |
| 2025-02-06 | 10.853,173340 | -0,02% |
| 2025-02-05 | 10.849,886727 | -0,03% |
| 2025-02-04 | 10.845,765406 | -0,04% |
| 2025-02-03 | 10.843,818982 | -0,02% |
| 2025-01-31 | 10.839,596511 | -0,04% |
| 2025-01-30 | 10.837,614332 | -0,02% |
| 2025-01-29 | 10.834,949985 | -0,02% |
| 2025-01-28 | 10.831,225847 | -0,03% |
| 2025-01-27 | 10.829,680213 | -0,01% |
| 2025-01-24 | 10.823,101467 | -0,06% |
| 2025-01-23 | 10.820,729640 | -0,02% |
| 2025-01-22 | 10.816,715333 | -0,04% |
| 2025-01-21 | 10.812,975204 | -0,03% |
| 2025-01-20 | 10.812,073547 | -0,01% |
| 2025-01-17 | 10.806,994699 | -0,05% |
| 2025-01-16 | 10.804,684970 | -0,02% |
| 2025-01-15 | 10.800,173446 | -0,04% |
| 2025-01-14 | 10.796,337502 | -0,04% |
| 2025-01-13 | 10.792,616895 | -0,03% |
| 2025-01-10 | 10.786,380497 | -0,06% |
| 2025-01-09 | 10.783,251874 | -0,03% |
| 2025-01-08 | 10.780,199521 | -0,03% |
| 2025-01-07 | 10.790,322979 | +0,09% |
| 2025-01-06 | 10.791,875346 | +0,01% |
| 2025-01-03 | 10.774,082444 | -0,16% |
| 2025-01-02 | 10.775,556229 | +0,01% |
| 2024-12-31 | 10.721,510239 | -0,50% |
| 2024-12-30 | 10.719,457597 | -0,02% |
| 2024-12-23 | 10.706,275870 | -0,12% |
| 2024-12-20 | 10.698,842402 | -0,07% |
| 2024-12-19 | 10.697,504809 | -0,01% |
| 2024-12-18 | 10.697,257078 | 0,00% |
| 2024-12-17 | 10.693,449066 | -0,04% |
| 2024-12-16 | 10.693,577824 | +0,00% |
| 2024-12-13 | 10.691,440883 | -0,02% |
| 2024-12-12 | 10.689,109181 | -0,02% |
| 2024-12-11 | 10.684,698288 | -0,04% |
| 2024-12-10 | 10.681,938906 | -0,03% |
| 2024-12-09 | 10.677,588340 | -0,04% |
| 2024-12-06 | 10.668,837158 | -0,08% |
| 2024-12-05 | 10.667,098331 | -0,02% |
| 2024-12-04 | 10.662,321642 | -0,04% |
| 2024-12-03 | 10.661,096025 | -0,01% |
| 2024-12-02 | 10.659,885342 | -0,01% |
| 2024-11-29 | 10.655,439120 | -0,04% |
| 2024-11-28 | 10.651,246485 | -0,04% |
| 2024-11-27 | 10.654,443582 | +0,03% |
| 2024-11-26 | 10.651,744104 | -0,03% |
| 2024-11-25 | 10.646,815843 | -0,05% |
| 2024-11-22 | 10.637,770137 | -0,08% |
| 2024-11-21 | 10.633,386120 | -0,04% |
| 2024-11-20 | 10.632,031470 | -0,01% |
| 2024-11-19 | 10.631,046250 | -0,01% |
| 2024-11-18 | 10.626,808464 | -0,04% |
| 2024-11-15 | 10.643,671147 | +0,16% |
| 2024-11-14 | 10.633,035837 | -0,10% |
| 2024-11-13 | 10.615,736957 | -0,16% |
| 2024-11-12 | 10.613,300817 | -0,02% |
| 2024-11-11 | 10.608,932634 | -0,04% |
| 2024-11-08 | 10.608,723885 | 0,00% |
| 2024-11-07 | 10.601,199497 | -0,07% |
| 2024-11-06 | 10.591,652396 | -0,09% |
| 2024-11-05 | 10.629,459965 | +0,36% |
| 2024-11-04 | 10.640,241586 | +0,10% |
| 2024-10-31 | 10.620,300610 | -0,19% |
| 2024-10-30 | 10.643,211492 | +0,22% |
| 2024-10-29 | 10.657,738375 | +0,14% |
| 2024-10-28 | 10.684,551812 | +0,25% |
| 2024-10-25 | 10.671,865439 | -0,12% |
| 2024-10-24 | 10.653,506046 | -0,17% |
| 2024-10-22 | 10.656,171654 | +0,03% |
| 2024-10-21 | 10.671,599449 | +0,14% |
| 2024-10-18 | 10.680,177191 | +0,08% |
| 2024-10-17 | 10.685,985474 | +0,05% |
| 2024-10-16 | 10.676,733051 | -0,09% |