Aktuális árfolyam
9.867,0144
2026-04-01
Eszközérték
13.404 M
Forint
Hozam (Összes)
-1,33%
Évesített hozam (CAGR)
-1,47%
Maximum ár
10.307,9025
Minimum ár
9.846,6592
Volatilitás
4,00%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2026-04-01 | 9.867,014441 | +0,18% |
| 2026-03-31 | 9.849,610840 | +0,03% |
| 2026-03-30 | 9.846,659212 | -0,09% |
| 2026-03-27 | 9.855,200652 | -0,02% |
| 2026-03-26 | 9.856,880068 | +0,08% |
| 2026-03-25 | 9.849,288188 | +0,01% |
| 2026-03-24 | 9.847,989612 | -0,05% |
| 2026-03-23 | 9.852,427458 | -0,35% |
| 2026-03-20 | 9.887,137610 | -0,19% |
| 2026-03-19 | 9.905,504468 | -0,14% |
| 2026-03-18 | 9.919,216973 | +0,03% |
| 2026-03-17 | 9.916,608556 | +0,10% |
| 2026-03-16 | 9.906,675473 | +0,06% |
| 2026-03-13 | 9.901,194482 | -0,07% |
| 2026-03-12 | 9.908,590081 | -0,11% |
| 2026-03-11 | 9.919,681923 | -0,05% |
| 2026-03-10 | 9.924,882913 | +0,18% |
| 2026-03-09 | 9.906,934790 | -0,14% |
| 2026-03-06 | 9.921,032246 | -0,21% |
| 2026-03-05 | 9.941,954175 | +0,05% |
| 2026-03-04 | 9.936,589878 | +0,09% |
| 2026-03-03 | 9.927,945752 | -0,06% |
| 2026-03-02 | 9.933,878038 | -0,11% |
| 2026-02-27 | 9.944,802955 | +0,16% |
| 2026-02-26 | 9.928,791486 | +0,02% |
| 2026-02-25 | 9.927,058498 | +0,00% |
| 2026-02-24 | 9.926,988067 | -0,26% |
| 2026-02-23 | 9.953,277808 | +0,08% |
| 2026-02-20 | 9.945,209279 | +0,07% |
| 2026-02-19 | 9.937,824709 | +0,10% |
| 2026-02-18 | 9.927,656058 | +0,02% |
| 2026-02-17 | 9.925,775202 | 0,00% |
| 2026-02-16 | 9.926,000360 | +0,14% |
| 2026-02-13 | 9.912,201526 | -0,55% |
| 2026-02-12 | 9.966,584823 | -0,38% |
| 2026-02-11 | 10.004,482843 | +0,17% |
| 2026-02-10 | 9.987,799872 | +0,16% |
| 2026-02-09 | 9.971,744648 | +0,13% |
| 2026-02-06 | 9.959,210176 | -0,04% |
| 2026-02-05 | 9.963,456656 | -0,10% |
| 2026-02-04 | 9.973,460623 | -0,41% |
| 2026-02-03 | 10.014,393290 | +0,14% |
| 2026-02-02 | 10.000,070806 | -0,19% |
| 2026-01-30 | 10.018,775228 | -0,41% |
| 2026-01-29 | 10.059,525110 | -0,04% |
| 2026-01-28 | 10.063,542010 | +0,06% |
| 2026-01-27 | 10.057,685653 | -0,23% |
| 2026-01-26 | 10.081,274288 | +0,15% |
| 2026-01-23 | 10.066,061211 | -0,15% |
| 2026-01-22 | 10.081,675436 | -0,37% |
| 2026-01-21 | 10.118,746397 | -0,28% |
| 2026-01-20 | 10.147,234247 | -0,24% |
| 2026-01-19 | 10.171,676886 | +0,20% |
| 2026-01-16 | 10.151,712717 | +0,34% |
| 2026-01-15 | 10.116,863616 | -0,06% |
| 2026-01-14 | 10.123,189028 | -0,03% |
| 2026-01-13 | 10.125,930923 | -0,10% |
| 2026-01-12 | 10.136,520455 | +0,20% |
| 2026-01-11 | 10.116,688482 | +0,00% |
| 2026-01-10 | 10.116,688482 | +0,00% |
| 2026-01-09 | 10.116,688482 | +0,55% |
| 2026-01-08 | 10.061,416841 | +0,44% |
| 2026-01-07 | 10.017,059540 | +0,14% |
| 2026-01-06 | 10.003,386271 | +0,53% |
| 2026-01-05 | 9.951,123832 | -0,25% |
| 2025-12-31 | 9.976,079465 | +0,02% |
| 2025-12-30 | 9.973,928554 | -0,02% |
| 2025-12-29 | 9.975,717762 | -0,08% |
| 2025-12-23 | 9.983,428666 | +0,25% |
| 2025-12-22 | 9.958,809842 | +0,13% |
| 2025-12-19 | 9.945,591400 | +0,09% |
| 2025-12-18 | 9.936,554958 | -0,01% |
| 2025-12-17 | 9.937,161383 | -0,08% |
| 2025-12-16 | 9.945,006147 | -0,32% |
| 2025-12-15 | 9.976,499996 | -0,02% |
| 2025-12-14 | 9.978,244134 | +0,00% |
| 2025-12-13 | 9.978,244134 | +0,00% |
| 2025-12-12 | 9.978,244134 | +0,08% |
| 2025-12-11 | 9.970,632832 | -0,24% |
| 2025-12-10 | 9.994,851909 | +0,16% |
| 2025-12-09 | 9.979,353091 | -0,17% |
| 2025-12-08 | 9.996,366655 | -0,07% |
| 2025-12-05 | 10.003,488139 | +0,20% |
| 2025-12-04 | 9.983,174162 | -0,05% |
| 2025-12-03 | 9.988,649688 | -0,08% |
| 2025-12-02 | 9.997,123802 | -0,17% |
| 2025-12-01 | 10.014,447259 | +0,32% |
| 2025-11-28 | 9.982,967682 | -0,13% |
| 2025-11-27 | 9.996,053910 | -0,04% |
| 2025-11-26 | 10.000,449993 | +0,22% |
| 2025-11-25 | 9.978,496281 | +0,25% |
| 2025-11-24 | 9.953,879955 | -0,08% |
| 2025-11-21 | 9.961,555129 | -0,02% |
| 2025-11-20 | 9.963,049918 | -0,05% |
| 2025-11-19 | 9.968,022651 | -0,23% |
| 2025-11-18 | 9.991,178839 | -0,16% |
| 2025-11-17 | 10.007,042766 | -0,08% |
| 2025-11-14 | 10.014,705116 | -0,08% |
| 2025-11-13 | 10.022,548732 | +0,05% |
| 2025-11-12 | 10.017,737733 | +0,07% |
| 2025-11-11 | 10.011,207889 | +0,21% |
| 2025-11-10 | 9.990,522426 | +0,02% |
| 2025-11-07 | 9.988,625919 | -0,56% |
| 2025-11-06 | 10.045,102401 | -0,55% |
| 2025-11-05 | 10.100,973660 | -0,08% |
| 2025-11-04 | 10.109,484642 | -0,16% |
| 2025-11-03 | 10.125,202960 | -0,17% |
| 2025-10-31 | 10.142,173979 | -0,28% |
| 2025-10-30 | 10.170,899880 | -0,15% |
| 2025-10-29 | 10.186,554130 | -0,10% |
| 2025-10-28 | 10.197,195851 | +0,03% |
| 2025-10-27 | 10.194,464005 | +0,04% |
| 2025-10-22 | 10.190,481087 | +0,53% |
| 2025-10-21 | 10.136,336104 | +0,60% |
| 2025-10-20 | 10.076,291967 | -0,53% |
| 2025-10-19 | 10.129,680327 | +0,00% |
| 2025-10-18 | 10.129,680327 | +0,00% |
| 2025-10-17 | 10.129,680327 | -0,44% |
| 2025-10-16 | 10.174,508723 | +0,09% |
| 2025-10-15 | 10.165,548499 | -0,32% |
| 2025-10-14 | 10.198,578372 | -0,04% |
| 2025-10-13 | 10.202,866034 | -1,02% |
| 2025-10-10 | 10.307,902524 | +0,22% |
| 2025-10-09 | 10.285,731192 | +0,64% |
| 2025-10-08 | 10.220,057861 | +0,04% |
| 2025-10-07 | 10.216,275790 | 0,00% |
| 2025-10-06 | 10.216,761833 | +0,09% |
| 2025-10-03 | 10.207,176468 | +0,11% |
| 2025-10-02 | 10.195,460757 | -0,02% |
| 2025-10-01 | 10.197,057372 | -0,01% |
| 2025-09-30 | 10.198,062674 | +0,27% |
| 2025-09-29 | 10.170,622290 | +0,42% |
| 2025-09-26 | 10.127,815237 | -0,29% |
| 2025-09-25 | 10.156,925988 | -0,25% |
| 2025-09-24 | 10.182,052098 | +0,36% |
| 2025-09-23 | 10.145,915341 | +0,00% |
| 2025-09-22 | 10.145,441964 | +0,38% |
| 2025-09-19 | 10.106,661420 | +0,60% |
| 2025-09-18 | 10.046,545694 | +0,11% |
| 2025-09-17 | 10.035,483144 | -0,24% |
| 2025-09-16 | 10.059,692567 | +0,01% |
| 2025-09-15 | 10.058,800552 | +0,02% |
| 2025-09-12 | 10.056,789156 | +0,49% |
| 2025-09-11 | 10.007,356036 | +0,05% |
| 2025-09-10 | 10.002,118775 | -0,07% |
| 2025-09-09 | 10.009,133060 | +0,16% |
| 2025-09-08 | 9.993,286346 | +0,10% |
| 2025-09-05 | 9.983,758089 | -0,14% |
| 2025-09-04 | 9.997,511771 | +0,15% |
| 2025-09-03 | 9.982,345654 | -0,35% |
| 2025-09-02 | 10.017,101731 | -0,01% |
| 2025-09-01 | 10.018,466565 | -0,10% |
| 2025-08-29 | 10.028,352055 | -0,22% |
| 2025-08-28 | 10.050,767820 | +0,13% |
| 2025-08-27 | 10.037,863337 | -0,01% |
| 2025-08-26 | 10.039,179034 | -0,21% |
| 2025-08-25 | 10.059,818041 | +0,35% |
| 2025-08-22 | 10.024,528783 | +0,08% |
| 2025-08-21 | 10.016,088285 | -0,51% |
| 2025-08-19 | 10.066,973209 | +0,23% |
| 2025-08-18 | 10.043,993975 | -0,15% |
| 2025-08-15 | 10.058,644739 | +0,25% |
| 2025-08-14 | 10.033,171385 | -0,11% |
| 2025-08-13 | 10.044,524980 | +0,19% |
| 2025-08-12 | 10.025,324980 | +0,21% |
| 2025-08-11 | 10.004,461959 | +0,50% |
| 2025-08-08 | 9.954,200719 | -0,82% |
| 2025-08-07 | 10.036,139241 | 0,00% |
| 2025-08-06 | 10.036,427007 | -0,08% |
| 2025-08-05 | 10.044,358476 | +0,32% |
| 2025-08-04 | 10.011,900754 | -0,95% |
| 2025-08-01 | 10.108,237818 | -0,27% |
| 2025-07-31 | 10.135,549293 | -0,15% |
| 2025-07-30 | 10.150,723311 | +0,28% |
| 2025-07-29 | 10.122,263573 | +0,01% |
| 2025-07-28 | 10.121,275700 | +0,12% |
| 2025-07-25 | 10.109,137579 | -0,96% |
| 2025-07-24 | 10.207,429328 | +0,29% |
| 2025-07-23 | 10.177,711756 | -0,64% |
| 2025-07-22 | 10.243,601153 | +0,07% |
| 2025-07-21 | 10.236,144112 | +0,22% |
| 2025-07-18 | 10.213,783231 | +0,74% |
| 2025-07-17 | 10.138,499351 | -0,08% |
| 2025-07-16 | 10.146,279516 | +0,12% |
| 2025-07-15 | 10.133,979423 | +0,20% |
| 2025-07-14 | 10.114,097084 | +0,04% |
| 2025-07-11 | 10.110,416734 | -0,14% |
| 2025-07-10 | 10.124,335125 | +0,12% |
| 2025-07-09 | 10.112,363345 | -0,03% |
| 2025-07-08 | 10.115,098999 | +0,08% |
| 2025-07-07 | 10.107,344144 | +0,06% |
| 2025-07-04 | 10.101,601120 | +0,46% |
| 2025-07-03 | 10.055,773631 | -0,06% |
| 2025-07-02 | 10.061,742268 | -0,43% |
| 2025-07-01 | 10.105,175483 | +0,21% |
| 2025-06-30 | 10.084,035804 | +0,46% |
| 2025-06-27 | 10.038,041940 | -0,09% |
| 2025-06-26 | 10.047,048080 | +0,17% |
| 2025-06-25 | 10.029,900408 | -0,12% |
| 2025-06-24 | 10.042,318849 | +0,37% |
| 2025-06-23 | 10.005,266754 | +0,02% |
| 2025-06-20 | 10.003,195030 | -0,10% |
| 2025-06-19 | 10.013,476127 | -0,14% |
| 2025-06-18 | 10.027,904091 | +0,11% |
| 2025-06-17 | 10.017,345171 | -0,27% |
| 2025-06-16 | 10.044,331355 | +0,09% |
| 2025-06-13 | 10.035,476019 | -0,01% |
| 2025-06-12 | 10.036,980335 | +0,02% |
| 2025-06-11 | 10.034,713823 | -0,05% |
| 2025-06-10 | 10.039,836985 | +0,07% |
| 2025-06-06 | 10.033,060203 | +0,13% |
| 2025-06-05 | 10.020,098085 | +0,01% |
| 2025-06-04 | 10.019,378179 | 0,00% |
| 2025-06-03 | 10.019,551292 | +0,04% |
| 2025-06-02 | 10.015,548670 | +0,00% |
| 2025-05-30 | 10.015,092221 | +0,02% |
| 2025-05-29 | 10.012,661835 | +0,03% |
| 2025-05-28 | 10.010,102453 | +0,01% |
| 2025-05-27 | 10.008,727941 | +0,01% |
| 2025-05-26 | 10.008,085311 | +0,02% |
| 2025-05-23 | 10.006,532849 | -0,02% |
| 2025-05-22 | 10.008,492996 | -0,03% |
| 2025-05-21 | 10.011,196541 | -0,06% |
| 2025-05-20 | 10.017,064457 | +0,04% |
| 2025-05-19 | 10.013,067273 | +0,01% |
| 2025-05-16 | 10.012,084867 | +0,05% |
| 2025-05-15 | 10.007,006384 | -0,01% |
| 2025-05-14 | 10.007,765931 | +0,01% |
| 2025-05-13 | 10.006,526329 | +0,01% |
| 2025-05-12 | 10.005,287121 | +0,04% |
| 2025-05-09 | 10.001,571587 | +0,01% |
| 2025-05-08 | 10.000,333302 | +0,01% |
| 2025-05-07 | 9.999,095248 | 0,00% |
| 2025-05-06 | 9.999,547614 | 0,00% |
| 2025-05-05 | 10.000,000000 | – |