Aktuális árfolyam
11.379,4152
2026-04-02
Eszközérték
23.575 M
Forint
Hozam (Összes)
+13,79%
Évesített hozam (CAGR)
+13,52%
Maximum ár
11.688,2939
Minimum ár
9.851,1052
Volatilitás
7,10%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-02 | 11.379,415209 | +0,63% |
| 2026-04-01 | 11.308,391361 | +1,28% |
| 2026-03-31 | 11.164,995406 | -0,64% |
| 2026-03-30 | 11.236,355591 | -0,27% |
| 2026-03-27 | 11.267,258333 | -1,29% |
| 2026-03-26 | 11.414,713276 | +0,61% |
| 2026-03-25 | 11.345,642953 | +0,78% |
| 2026-03-24 | 11.257,318401 | +0,09% |
| 2026-03-23 | 11.247,580403 | -1,25% |
| 2026-03-20 | 11.389,779907 | -0,40% |
| 2026-03-19 | 11.435,323423 | -0,15% |
| 2026-03-18 | 11.452,142375 | +0,07% |
| 2026-03-17 | 11.443,661142 | +0,52% |
| 2026-03-16 | 11.384,426998 | -0,15% |
| 2026-03-13 | 11.401,619002 | -0,66% |
| 2026-03-12 | 11.477,581882 | -0,27% |
| 2026-03-11 | 11.508,925707 | +0,43% |
| 2026-03-10 | 11.459,469558 | +0,35% |
| 2026-03-09 | 11.419,792220 | -0,99% |
| 2026-03-06 | 11.533,877214 | -0,54% |
| 2026-03-05 | 11.596,331368 | +0,51% |
| 2026-03-04 | 11.537,038075 | -0,91% |
| 2026-03-03 | 11.642,856679 | -0,18% |
| 2026-03-02 | 11.663,445924 | +0,26% |
| 2026-02-27 | 11.633,514166 | -0,47% |
| 2026-02-26 | 11.688,293896 | +0,43% |
| 2026-02-25 | 11.638,720006 | +0,52% |
| 2026-02-24 | 11.579,019725 | -0,15% |
| 2026-02-23 | 11.596,113814 | +0,03% |
| 2026-02-20 | 11.592,878322 | -0,03% |
| 2026-02-19 | 11.596,045852 | -0,10% |
| 2026-02-18 | 11.607,227018 | +0,22% |
| 2026-02-17 | 11.581,188557 | +0,05% |
| 2026-02-16 | 11.574,956085 | -0,03% |
| 2026-02-13 | 11.578,597254 | -0,88% |
| 2026-02-12 | 11.681,643086 | +0,44% |
| 2026-02-11 | 11.630,490986 | +0,04% |
| 2026-02-10 | 11.626,027805 | +0,46% |
| 2026-02-09 | 11.573,196192 | +1,42% |
| 2026-02-06 | 11.411,125746 | -0,59% |
| 2026-02-05 | 11.478,862590 | -0,12% |
| 2026-02-04 | 11.493,014218 | -0,04% |
| 2026-02-03 | 11.497,227354 | -0,02% |
| 2026-02-02 | 11.499,785365 | -0,23% |
| 2026-01-30 | 11.526,079767 | +0,07% |
| 2026-01-29 | 11.518,380405 | +0,18% |
| 2026-01-28 | 11.497,177389 | +0,34% |
| 2026-01-27 | 11.457,831450 | +0,14% |
| 2026-01-26 | 11.441,657573 | +0,09% |
| 2026-01-23 | 11.430,866427 | +0,36% |
| 2026-01-22 | 11.389,849376 | +0,33% |
| 2026-01-21 | 11.352,182637 | -0,42% |
| 2026-01-20 | 11.400,203198 | -0,15% |
| 2026-01-19 | 11.417,300917 | +0,45% |
| 2026-01-16 | 11.366,489139 | +0,36% |
| 2026-01-15 | 11.325,834126 | -0,06% |
| 2026-01-14 | 11.333,030847 | -0,26% |
| 2026-01-13 | 11.362,108769 | +0,06% |
| 2026-01-12 | 11.355,737104 | +0,34% |
| 2026-01-11 | 11.317,652875 | +0,00% |
| 2026-01-10 | 11.317,652875 | +0,00% |
| 2026-01-09 | 11.317,652875 | -0,43% |
| 2026-01-08 | 11.366,536524 | -0,06% |
| 2026-01-07 | 11.373,470131 | +0,01% |
| 2026-01-06 | 11.372,239383 | -0,03% |
| 2026-01-05 | 11.376,046707 | +0,27% |
| 2025-12-31 | 11.345,677512 | -0,05% |
| 2025-12-30 | 11.351,039733 | +0,01% |
| 2025-12-29 | 11.350,464073 | +0,27% |
| 2025-12-23 | 11.320,129019 | +0,24% |
| 2025-12-22 | 11.293,515675 | +0,91% |
| 2025-12-19 | 11.191,718820 | +0,40% |
| 2025-12-18 | 11.146,656324 | -0,67% |
| 2025-12-17 | 11.221,307752 | +0,12% |
| 2025-12-16 | 11.208,336601 | +0,31% |
| 2025-12-15 | 11.173,660326 | -0,89% |
| 2025-12-14 | 11.274,456985 | +0,00% |
| 2025-12-13 | 11.274,456985 | +0,00% |
| 2025-12-12 | 11.274,456985 | -0,10% |
| 2025-12-11 | 11.285,955908 | +0,20% |
| 2025-12-10 | 11.263,758256 | -0,27% |
| 2025-12-09 | 11.294,756237 | +0,26% |
| 2025-12-08 | 11.265,209021 | +0,04% |
| 2025-12-05 | 11.261,187380 | +0,38% |
| 2025-12-04 | 11.219,095376 | +0,26% |
| 2025-12-03 | 11.190,527825 | -0,03% |
| 2025-12-02 | 11.193,999621 | -0,03% |
| 2025-12-01 | 11.197,878886 | +0,26% |
| 2025-11-28 | 11.168,708303 | -0,08% |
| 2025-11-27 | 11.177,424601 | +0,57% |
| 2025-11-26 | 11.113,559260 | -0,19% |
| 2025-11-25 | 11.134,355367 | +0,63% |
| 2025-11-24 | 11.064,439238 | +0,25% |
| 2025-11-21 | 11.036,306442 | -0,86% |
| 2025-11-20 | 11.132,423383 | +0,08% |
| 2025-11-19 | 11.123,608377 | -0,65% |
| 2025-11-18 | 11.196,536879 | -0,65% |
| 2025-11-17 | 11.270,160901 | +0,19% |
| 2025-11-14 | 11.248,959395 | -0,49% |
| 2025-11-13 | 11.303,975647 | -0,08% |
| 2025-11-12 | 11.313,224864 | -0,54% |
| 2025-11-11 | 11.374,169608 | +0,46% |
| 2025-11-10 | 11.322,025234 | -0,16% |
| 2025-11-07 | 11.339,800206 | -0,72% |
| 2025-11-06 | 11.421,988997 | -0,14% |
| 2025-11-05 | 11.438,299957 | -0,70% |
| 2025-11-04 | 11.519,186447 | +0,06% |
| 2025-11-03 | 11.512,496412 | +0,04% |
| 2025-10-31 | 11.507,882254 | -0,45% |
| 2025-10-30 | 11.559,924947 | +0,13% |
| 2025-10-29 | 11.544,951218 | +0,30% |
| 2025-10-28 | 11.510,067869 | +0,65% |
| 2025-10-27 | 11.435,829247 | +0,41% |
| 2025-10-22 | 11.388,642563 | -0,01% |
| 2025-10-21 | 11.390,242244 | +0,52% |
| 2025-10-20 | 11.331,488205 | -0,29% |
| 2025-10-19 | 11.363,928584 | +0,00% |
| 2025-10-18 | 11.363,928584 | +0,00% |
| 2025-10-17 | 11.363,928584 | +0,24% |
| 2025-10-16 | 11.337,016615 | +0,29% |
| 2025-10-15 | 11.304,113802 | -0,72% |
| 2025-10-14 | 11.385,710363 | +0,48% |
| 2025-10-13 | 11.331,395598 | -0,80% |
| 2025-10-10 | 11.422,942129 | -0,25% |
| 2025-10-09 | 11.451,472477 | +0,74% |
| 2025-10-08 | 11.366,834559 | -0,06% |
| 2025-10-07 | 11.373,833389 | +0,20% |
| 2025-10-06 | 11.351,030313 | -0,30% |
| 2025-10-03 | 11.385,637954 | +0,02% |
| 2025-10-02 | 11.383,360082 | +0,28% |
| 2025-10-01 | 11.351,634280 | +0,51% |
| 2025-09-30 | 11.294,355067 | +0,27% |
| 2025-09-29 | 11.264,147977 | +0,03% |
| 2025-09-26 | 11.260,574150 | -0,08% |
| 2025-09-25 | 11.269,322126 | -0,31% |
| 2025-09-24 | 11.304,414215 | -0,56% |
| 2025-09-23 | 11.368,464785 | +0,50% |
| 2025-09-22 | 11.311,481650 | +0,18% |
| 2025-09-19 | 11.291,249625 | +0,50% |
| 2025-09-18 | 11.234,760223 | -0,20% |
| 2025-09-17 | 11.257,698624 | -0,06% |
| 2025-09-16 | 11.264,329169 | +0,42% |
| 2025-09-15 | 11.216,727040 | -0,14% |
| 2025-09-12 | 11.232,335337 | -0,08% |
| 2025-09-11 | 11.240,905611 | +0,90% |
| 2025-09-10 | 11.140,372875 | +0,13% |
| 2025-09-09 | 11.126,048438 | +0,10% |
| 2025-09-08 | 11.115,480275 | -0,06% |
| 2025-09-05 | 11.121,654397 | +0,35% |
| 2025-09-04 | 11.083,154448 | -0,06% |
| 2025-09-03 | 11.089,836673 | -0,53% |
| 2025-09-02 | 11.149,353186 | -0,07% |
| 2025-09-01 | 11.156,988594 | -0,64% |
| 2025-08-29 | 11.228,356590 | +0,19% |
| 2025-08-28 | 11.207,138164 | +0,15% |
| 2025-08-27 | 11.190,773053 | +0,02% |
| 2025-08-26 | 11.189,073667 | +0,05% |
| 2025-08-25 | 11.183,962425 | +0,44% |
| 2025-08-22 | 11.134,634702 | -0,20% |
| 2025-08-21 | 11.156,437956 | -0,71% |
| 2025-08-19 | 11.236,406461 | +0,34% |
| 2025-08-18 | 11.198,526847 | -0,17% |
| 2025-08-15 | 11.217,790150 | -0,03% |
| 2025-08-14 | 11.220,979637 | -0,11% |
| 2025-08-13 | 11.233,254557 | +0,07% |
| 2025-08-12 | 11.224,953826 | -0,13% |
| 2025-08-11 | 11.239,074707 | +0,16% |
| 2025-08-08 | 11.221,389334 | +0,54% |
| 2025-08-07 | 11.160,656684 | +0,16% |
| 2025-08-06 | 11.143,268947 | -0,25% |
| 2025-08-05 | 11.171,702009 | +0,57% |
| 2025-08-04 | 11.107,965613 | -0,61% |
| 2025-08-01 | 11.175,604942 | -0,16% |
| 2025-07-31 | 11.193,348409 | +0,02% |
| 2025-07-30 | 11.190,738585 | -0,62% |
| 2025-07-29 | 11.260,152836 | +0,73% |
| 2025-07-28 | 11.178,689525 | +0,27% |
| 2025-07-25 | 11.148,846449 | +0,28% |
| 2025-07-24 | 11.117,895083 | +0,59% |
| 2025-07-23 | 11.052,373000 | -0,36% |
| 2025-07-22 | 11.092,562405 | -0,15% |
| 2025-07-21 | 11.109,418699 | +0,13% |
| 2025-07-18 | 11.095,132649 | +0,50% |
| 2025-07-17 | 11.040,261926 | +0,02% |
| 2025-07-16 | 11.037,591499 | +0,35% |
| 2025-07-15 | 10.999,558987 | -0,01% |
| 2025-07-14 | 11.000,234841 | -0,13% |
| 2025-07-11 | 11.014,976964 | -0,06% |
| 2025-07-10 | 11.021,212367 | +0,36% |
| 2025-07-09 | 10.982,075578 | +0,12% |
| 2025-07-08 | 10.968,566786 | -0,15% |
| 2025-07-07 | 10.985,517732 | +0,06% |
| 2025-07-04 | 10.979,162931 | +0,41% |
| 2025-07-03 | 10.933,967746 | +0,43% |
| 2025-07-02 | 10.887,342428 | -0,64% |
| 2025-07-01 | 10.957,202996 | +0,19% |
| 2025-06-30 | 10.936,073948 | +0,42% |
| 2025-06-27 | 10.890,098768 | +0,42% |
| 2025-06-26 | 10.844,699225 | +0,47% |
| 2025-06-25 | 10.793,736024 | +0,72% |
| 2025-06-24 | 10.716,161926 | -0,03% |
| 2025-06-23 | 10.718,904270 | +0,02% |
| 2025-06-20 | 10.716,850491 | -0,15% |
| 2025-06-19 | 10.732,435885 | +0,00% |
| 2025-06-18 | 10.732,331642 | -0,33% |
| 2025-06-17 | 10.767,743048 | +1,11% |
| 2025-06-16 | 10.649,028209 | -0,71% |
| 2025-06-13 | 10.725,498071 | +0,38% |
| 2025-06-12 | 10.684,947865 | +0,01% |
| 2025-06-11 | 10.683,625767 | -0,27% |
| 2025-06-10 | 10.712,802277 | +0,51% |
| 2025-06-06 | 10.658,855903 | -0,28% |
| 2025-06-05 | 10.688,407871 | +0,26% |
| 2025-06-04 | 10.660,271341 | +0,67% |
| 2025-06-03 | 10.589,204757 | +0,39% |
| 2025-06-02 | 10.547,791381 | -0,43% |
| 2025-05-30 | 10.593,027485 | +0,06% |
| 2025-05-29 | 10.586,530370 | +0,01% |
| 2025-05-28 | 10.585,114295 | +0,69% |
| 2025-05-27 | 10.513,055517 | -0,16% |
| 2025-05-26 | 10.529,414254 | -0,13% |
| 2025-05-23 | 10.543,634050 | +0,01% |
| 2025-05-22 | 10.543,032856 | -0,66% |
| 2025-05-21 | 10.613,038683 | -0,31% |
| 2025-05-20 | 10.645,944565 | +0,16% |
| 2025-05-19 | 10.628,456689 | +0,41% |
| 2025-05-16 | 10.584,967698 | -0,29% |
| 2025-05-15 | 10.615,650705 | +0,54% |
| 2025-05-14 | 10.558,375992 | +1,06% |
| 2025-05-13 | 10.447,336288 | +1,32% |
| 2025-05-12 | 10.311,453888 | 0,00% |
| 2025-05-09 | 10.311,944726 | +0,18% |
| 2025-05-08 | 10.293,309107 | +0,23% |
| 2025-05-07 | 10.269,292459 | -0,05% |
| 2025-05-06 | 10.274,107973 | -0,55% |
| 2025-05-05 | 10.330,792150 | +1,19% |
| 2025-04-30 | 10.209,747813 | -0,14% |
| 2025-04-29 | 10.224,451691 | -0,08% |
| 2025-04-28 | 10.232,554022 | +0,77% |
| 2025-04-25 | 10.154,727528 | +1,25% |
| 2025-04-24 | 10.029,055797 | +1,19% |
| 2025-04-23 | 9.911,201211 | +0,61% |
| 2025-04-22 | 9.851,105249 | -1,46% |
| 2025-04-17 | 9.996,843158 | -0,29% |
| 2025-04-16 | 10.025,799044 | +0,12% |
| 2025-04-15 | 10.013,305831 | +0,07% |
| 2025-04-14 | 10.005,805531 | -0,04% |
| 2025-04-11 | 10.009,694984 | +0,00% |
| 2025-04-10 | 10.009,236359 | +0,10% |
| 2025-04-09 | 9.999,300762 | -0,31% |
| 2025-04-08 | 10.030,429197 | +0,02% |
| 2025-04-07 | 10.028,624533 | -0,01% |
| 2025-04-04 | 10.029,738928 | +0,11% |
| 2025-04-03 | 10.018,477755 | +0,06% |
| 2025-04-02 | 10.012,210917 | +0,07% |
| 2025-04-01 | 10.005,093219 | +0,00% |
| 2025-03-31 | 10.004,735071 | +0,10% |
| 2025-03-28 | 9.994,374845 | -0,05% |
| 2025-03-27 | 9.999,549558 | 0,00% |
| 2025-03-26 | 10.000,000000 | – |