Aktuális árfolyam
11.308,9186
2026-04-01
Eszközérték
2.020 M
Forint
Hozam (1 év)
+10,81%
Évesített hozam (CAGR)
+11,03%
Maximum ár
11.515,1230
Minimum ár
10.199,7305
Volatilitás
4,67%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-01 | 11.308,918618 | +0,50% |
| 2026-03-31 | 11.252,315522 | -0,04% |
| 2026-03-30 | 11.257,253586 | -0,48% |
| 2026-03-27 | 11.311,570945 | -1,17% |
| 2026-03-26 | 11.445,116916 | +0,68% |
| 2026-03-25 | 11.368,259791 | +0,36% |
| 2026-03-24 | 11.327,870424 | -0,04% |
| 2026-03-23 | 11.332,438199 | -0,31% |
| 2026-03-20 | 11.367,381371 | -0,81% |
| 2026-03-19 | 11.460,153094 | -0,16% |
| 2026-03-18 | 11.478,342365 | +0,27% |
| 2026-03-17 | 11.447,246285 | -0,03% |
| 2026-03-16 | 11.450,583616 | +0,00% |
| 2026-03-13 | 11.450,562232 | -0,16% |
| 2026-03-12 | 11.469,435646 | +0,64% |
| 2026-03-11 | 11.396,778341 | +0,06% |
| 2026-03-10 | 11.390,400196 | +0,35% |
| 2026-03-09 | 11.350,853631 | +0,10% |
| 2026-03-06 | 11.339,370250 | -0,31% |
| 2026-03-05 | 11.374,173571 | -0,02% |
| 2026-03-04 | 11.376,592682 | -0,72% |
| 2026-03-03 | 11.459,022123 | +0,33% |
| 2026-03-02 | 11.421,001237 | +0,16% |
| 2026-02-27 | 11.402,319581 | -0,95% |
| 2026-02-26 | 11.512,219884 | -0,03% |
| 2026-02-25 | 11.515,123047 | +0,14% |
| 2026-02-24 | 11.499,296304 | +0,50% |
| 2026-02-23 | 11.442,285945 | +0,06% |
| 2026-02-20 | 11.435,852063 | -0,05% |
| 2026-02-19 | 11.441,382911 | +0,51% |
| 2026-02-18 | 11.383,433899 | +0,25% |
| 2026-02-17 | 11.354,547881 | -0,02% |
| 2026-02-16 | 11.357,088863 | -0,25% |
| 2026-02-13 | 11.385,073044 | -0,67% |
| 2026-02-12 | 11.461,465485 | +0,38% |
| 2026-02-11 | 11.417,534644 | -0,06% |
| 2026-02-10 | 11.423,995358 | +0,55% |
| 2026-02-09 | 11.361,695420 | +0,15% |
| 2026-02-06 | 11.344,491125 | -0,07% |
| 2026-02-05 | 11.352,367288 | -0,43% |
| 2026-02-04 | 11.401,242360 | +0,67% |
| 2026-02-03 | 11.325,451767 | +0,03% |
| 2026-02-02 | 11.321,938003 | -0,29% |
| 2026-01-30 | 11.354,785285 | -0,04% |
| 2026-01-29 | 11.359,369018 | +0,11% |
| 2026-01-28 | 11.346,379204 | +0,22% |
| 2026-01-27 | 11.321,058060 | +0,00% |
| 2026-01-26 | 11.320,837874 | -0,52% |
| 2026-01-23 | 11.380,258032 | +0,80% |
| 2026-01-22 | 11.289,399664 | +0,70% |
| 2026-01-21 | 11.211,006579 | -1,10% |
| 2026-01-20 | 11.335,825293 | -0,13% |
| 2026-01-19 | 11.350,113864 | +0,06% |
| 2026-01-16 | 11.342,883806 | +0,52% |
| 2026-01-15 | 11.284,237315 | -0,28% |
| 2026-01-14 | 11.316,411468 | +0,43% |
| 2026-01-13 | 11.267,565653 | +0,03% |
| 2026-01-12 | 11.264,328395 | +0,15% |
| 2026-01-11 | 11.247,199530 | +0,00% |
| 2026-01-10 | 11.247,199530 | +0,00% |
| 2026-01-09 | 11.247,199530 | +0,49% |
| 2026-01-08 | 11.192,485223 | -0,32% |
| 2026-01-07 | 11.227,920779 | +0,71% |
| 2026-01-06 | 11.148,940125 | +0,41% |
| 2026-01-05 | 11.103,089843 | +0,73% |
| 2025-12-31 | 11.022,424548 | -0,23% |
| 2025-12-30 | 11.048,276230 | -0,04% |
| 2025-12-29 | 11.052,929380 | -0,16% |
| 2025-12-23 | 11.070,603264 | +0,38% |
| 2025-12-22 | 11.028,947791 | +0,05% |
| 2025-12-19 | 11.023,770502 | +0,59% |
| 2025-12-18 | 10.959,462406 | -0,23% |
| 2025-12-17 | 10.984,838378 | +0,03% |
| 2025-12-16 | 10.981,646806 | -0,32% |
| 2025-12-15 | 11.017,125405 | -0,13% |
| 2025-12-14 | 11.031,750692 | +0,00% |
| 2025-12-13 | 11.031,750692 | +0,00% |
| 2025-12-12 | 11.031,750692 | +0,03% |
| 2025-12-11 | 11.027,924044 | +0,00% |
| 2025-12-10 | 11.027,456050 | -0,09% |
| 2025-12-09 | 11.037,775374 | -0,01% |
| 2025-12-08 | 11.038,834868 | +0,09% |
| 2025-12-05 | 11.028,463010 | +0,02% |
| 2025-12-04 | 11.025,770732 | +0,37% |
| 2025-12-03 | 10.985,642040 | +0,02% |
| 2025-12-02 | 10.983,191892 | -0,11% |
| 2025-12-01 | 10.995,617112 | +0,24% |
| 2025-11-28 | 10.969,183409 | +0,01% |
| 2025-11-27 | 10.968,379982 | +0,25% |
| 2025-11-26 | 10.941,537897 | +0,10% |
| 2025-11-25 | 10.930,880990 | +0,18% |
| 2025-11-24 | 10.911,254230 | -0,48% |
| 2025-11-21 | 10.963,548928 | +0,06% |
| 2025-11-20 | 10.957,253340 | -0,04% |
| 2025-11-19 | 10.961,936883 | -0,41% |
| 2025-11-18 | 11.006,624072 | -0,15% |
| 2025-11-17 | 11.022,930360 | -0,01% |
| 2025-11-14 | 11.023,584949 | -0,69% |
| 2025-11-13 | 11.099,794244 | -0,06% |
| 2025-11-12 | 11.106,064645 | -0,43% |
| 2025-11-11 | 11.154,095739 | -0,03% |
| 2025-11-10 | 11.157,058307 | +0,64% |
| 2025-11-07 | 11.086,442528 | -0,18% |
| 2025-11-06 | 11.106,436239 | -0,01% |
| 2025-11-05 | 11.107,090895 | -0,02% |
| 2025-11-04 | 11.109,545171 | -0,61% |
| 2025-11-03 | 11.177,251755 | +0,85% |
| 2025-10-31 | 11.082,927224 | 0,00% |
| 2025-10-30 | 11.083,320841 | +0,60% |
| 2025-10-29 | 11.017,647209 | +0,13% |
| 2025-10-28 | 11.003,374836 | +0,27% |
| 2025-10-27 | 10.973,880760 | +0,50% |
| 2025-10-22 | 10.918,840461 | +0,02% |
| 2025-10-21 | 10.916,626911 | +0,02% |
| 2025-10-20 | 10.914,775928 | +0,06% |
| 2025-10-19 | 10.907,889798 | +0,00% |
| 2025-10-18 | 10.907,889798 | +0,00% |
| 2025-10-17 | 10.907,889798 | -0,22% |
| 2025-10-16 | 10.931,808937 | +0,62% |
| 2025-10-15 | 10.864,367165 | -0,34% |
| 2025-10-14 | 10.901,915040 | -0,02% |
| 2025-10-13 | 10.903,887715 | +0,32% |
| 2025-10-10 | 10.869,508002 | -0,03% |
| 2025-10-09 | 10.872,228148 | +0,26% |
| 2025-10-08 | 10.844,283118 | -0,34% |
| 2025-10-07 | 10.880,939252 | +0,13% |
| 2025-10-06 | 10.866,681897 | +0,95% |
| 2025-10-03 | 10.764,416709 | 0,00% |
| 2025-10-02 | 10.764,763850 | +0,31% |
| 2025-10-01 | 10.731,566745 | -0,03% |
| 2025-09-30 | 10.734,659343 | +0,30% |
| 2025-09-29 | 10.702,085789 | +0,03% |
| 2025-09-26 | 10.698,968509 | +0,03% |
| 2025-09-25 | 10.695,835926 | +0,41% |
| 2025-09-24 | 10.651,659387 | -0,02% |
| 2025-09-23 | 10.653,295733 | -0,39% |
| 2025-09-22 | 10.695,196976 | +0,67% |
| 2025-09-19 | 10.623,964113 | +0,04% |
| 2025-09-18 | 10.620,102223 | +0,10% |
| 2025-09-17 | 10.609,062305 | -0,09% |
| 2025-09-16 | 10.618,156011 | +0,27% |
| 2025-09-15 | 10.590,018299 | -0,03% |
| 2025-09-12 | 10.593,705443 | +0,27% |
| 2025-09-11 | 10.565,140596 | +0,23% |
| 2025-09-10 | 10.540,698903 | -0,11% |
| 2025-09-09 | 10.552,395896 | +0,04% |
| 2025-09-08 | 10.547,713075 | -0,03% |
| 2025-09-05 | 10.550,998001 | +0,32% |
| 2025-09-04 | 10.517,640960 | -0,03% |
| 2025-09-03 | 10.521,021961 | -0,20% |
| 2025-09-02 | 10.542,153995 | -0,10% |
| 2025-09-01 | 10.552,313965 | -0,27% |
| 2025-08-29 | 10.581,225819 | -0,13% |
| 2025-08-28 | 10.594,862042 | +0,04% |
| 2025-08-27 | 10.590,778045 | -0,02% |
| 2025-08-26 | 10.593,158715 | +0,13% |
| 2025-08-25 | 10.579,002374 | -0,14% |
| 2025-08-22 | 10.593,621972 | +0,51% |
| 2025-08-21 | 10.540,013943 | -0,32% |
| 2025-08-19 | 10.573,343345 | +0,70% |
| 2025-08-18 | 10.499,389591 | -0,23% |
| 2025-08-15 | 10.523,077390 | +0,30% |
| 2025-08-14 | 10.491,708108 | +0,01% |
| 2025-08-13 | 10.490,802654 | +0,06% |
| 2025-08-12 | 10.484,863066 | +0,11% |
| 2025-08-11 | 10.473,771454 | +0,05% |
| 2025-08-08 | 10.468,907783 | +0,18% |
| 2025-08-07 | 10.450,168906 | -0,05% |
| 2025-08-06 | 10.455,229072 | +0,06% |
| 2025-08-05 | 10.448,996360 | +0,14% |
| 2025-08-04 | 10.434,518450 | -0,42% |
| 2025-08-01 | 10.478,389109 | +0,02% |
| 2025-07-31 | 10.476,108058 | +0,04% |
| 2025-07-30 | 10.471,881556 | -0,06% |
| 2025-07-29 | 10.478,071891 | +0,13% |
| 2025-07-28 | 10.464,945098 | +0,12% |
| 2025-07-25 | 10.452,628411 | +0,02% |
| 2025-07-24 | 10.450,463262 | +0,08% |
| 2025-07-23 | 10.442,019396 | +0,03% |
| 2025-07-22 | 10.438,508360 | +0,03% |
| 2025-07-21 | 10.434,928383 | +0,17% |
| 2025-07-18 | 10.417,221496 | +0,10% |
| 2025-07-17 | 10.406,861784 | -0,01% |
| 2025-07-16 | 10.408,033580 | +0,20% |
| 2025-07-15 | 10.387,049695 | +0,01% |
| 2025-07-14 | 10.386,277832 | -0,07% |
| 2025-07-11 | 10.393,561437 | +0,03% |
| 2025-07-10 | 10.390,145148 | +0,05% |
| 2025-07-09 | 10.384,835204 | +0,02% |
| 2025-07-08 | 10.382,376942 | -0,09% |
| 2025-07-07 | 10.391,645103 | +0,08% |
| 2025-07-04 | 10.383,455009 | +0,19% |
| 2025-07-03 | 10.363,905611 | +0,01% |
| 2025-07-02 | 10.362,888353 | +0,03% |
| 2025-07-01 | 10.359,458240 | +0,04% |
| 2025-06-30 | 10.354,835741 | +0,08% |
| 2025-06-27 | 10.346,681136 | -0,03% |
| 2025-06-26 | 10.350,144678 | +0,04% |
| 2025-06-25 | 10.345,555877 | -0,02% |
| 2025-06-24 | 10.347,702665 | +0,04% |
| 2025-06-23 | 10.343,083728 | +0,08% |
| 2025-06-20 | 10.334,516653 | +0,04% |
| 2025-06-19 | 10.330,237667 | -0,07% |
| 2025-06-18 | 10.337,249997 | 0,00% |
| 2025-06-17 | 10.337,610628 | +0,05% |
| 2025-06-16 | 10.332,424514 | +0,12% |
| 2025-06-13 | 10.320,306882 | +0,04% |
| 2025-06-12 | 10.315,838110 | +0,04% |
| 2025-06-11 | 10.311,913629 | -0,04% |
| 2025-06-10 | 10.316,407156 | -0,01% |
| 2025-06-06 | 10.317,546811 | -0,04% |
| 2025-06-05 | 10.321,433972 | +0,05% |
| 2025-06-04 | 10.316,506949 | +0,01% |
| 2025-06-03 | 10.315,216054 | +0,03% |
| 2025-06-02 | 10.311,936088 | +0,04% |
| 2025-05-30 | 10.307,574360 | +0,00% |
| 2025-05-29 | 10.307,321821 | +0,07% |
| 2025-05-28 | 10.300,402285 | +0,02% |
| 2025-05-27 | 10.297,909284 | +0,04% |
| 2025-05-26 | 10.293,911703 | +0,03% |
| 2025-05-23 | 10.291,034106 | +0,05% |
| 2025-05-22 | 10.285,924738 | 0,00% |
| 2025-05-21 | 10.286,040971 | -0,05% |
| 2025-05-20 | 10.291,543267 | +0,06% |
| 2025-05-19 | 10.285,061633 | +0,00% |
| 2025-05-16 | 10.284,998662 | -0,05% |
| 2025-05-15 | 10.290,413472 | -0,03% |
| 2025-05-14 | 10.293,814480 | -0,06% |
| 2025-05-13 | 10.299,545932 | +0,11% |
| 2025-05-12 | 10.287,771202 | +0,08% |
| 2025-05-09 | 10.279,286965 | +0,01% |
| 2025-05-08 | 10.278,538182 | +0,01% |
| 2025-05-07 | 10.277,192581 | +0,07% |
| 2025-05-06 | 10.270,440887 | -0,05% |
| 2025-05-05 | 10.275,855406 | +0,02% |
| 2025-04-30 | 10.273,652931 | +0,02% |
| 2025-04-29 | 10.271,772837 | 0,00% |
| 2025-04-28 | 10.271,832387 | +0,09% |
| 2025-04-25 | 10.263,051184 | +0,08% |
| 2025-04-24 | 10.254,924688 | +0,02% |
| 2025-04-23 | 10.252,624783 | +0,05% |
| 2025-04-22 | 10.247,982048 | +0,16% |
| 2025-04-17 | 10.231,512324 | +0,04% |
| 2025-04-16 | 10.227,012134 | +0,12% |
| 2025-04-15 | 10.215,102139 | +0,05% |
| 2025-04-14 | 10.209,636368 | +0,01% |
| 2025-04-11 | 10.208,329106 | +0,08% |
| 2025-04-10 | 10.199,730539 | -0,06% |
| 2025-04-09 | 10.205,812212 | +0,00% |
| 2025-04-08 | 10.205,582295 | – |