CoinXview PortfólióApp
HU
Coin: 1259Tőzsdék: 22Piaci kapitalizáció: $2,76T +3,71%24 órás vol.: $31,77BDominancia: BTC 58,7% ETH 10,7%ETH gázdíj: 0,05 gweiFélelem és kapzsiság: 64/100

Mastercard xStock (MAX) árelőzmények

Napi nyitó, csúcs, mélypont, záró és volumen (UTC), a legnagyobb MAX volumenű tőzsdéről. Az utolsó 365 nap megjelenítése.

Havi hozamok MAX

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026-6,1%-4,0%-3,3%+3,0%+8,7%-3,9%+12%+3,2%-6,8%+13%+7,2%—+22%
2025———————+6,1%-5,0%-2,1%-1,3%+4,3%+2%

Változás az egyes hónapok első napjának nyitóárától az utolsó napjának záróáráig (UTC); a folyó hónap az aktuális állást mutatja (szaggatott vonal). A „Teljes év” az adatokat tartalmazó hónapok kamatos eredménye. A múltbeli teljesítmény nem garantálja a jövőbeli eredményeket.

Teljes előzmény letöltése (CSV, Excelben nyílik meg)

DátumNyitóCsúcsMélypontZáróVolumenPiaci kapitalizációVáltozás
2026. 11. 04.$638,97$672,16$638,50 $670,53$20,35K—+4.94%
2026. 11. 03.$652,98$660,38$636,80 $638,86$19,97K—-2.16%
2026. 11. 02.$626,07$661,00$626,07 $653,21$12,14K—+4.33%
2026. 11. 01.$625,76$630,71$625,27 $626,40$798,26—+0.10%
2026. 10. 31.$626,87$634,25$625,27 $625,27$839,00—-0.26%
2026. 10. 30.$635,89$648,31$621,81 $641,90$23,27K—+0.95%
2026. 10. 29.$601,79$648,27$601,79 $635,84$27,35K—+5.66%
2026. 10. 28.$604,34$622,73$594,44 $607,42$20,33K—+0.51%
2026. 10. 27.$614,33$628,96$603,79 $603,79$18,92K—-1.72%
2026. 10. 26.$625,35$629,37$606,29 $613,26$19,09K—-1.93%
2026. 10. 25.$622,32$646,41$620,73 $626,02$1,57K—+0.59%
2026. 10. 24.$608,43$646,32$608,43 $618,00$2,88K—+1.57%
2026. 10. 23.$628,20$639,06$618,95 $620,88$22,78K—-1.17%
2026. 10. 22.$611,78$633,44$608,82 $626,13$18,31K—+2.35%
2026. 10. 21.$608,67$624,97$604,76 $619,16$22,13K—+1.72%
2026. 10. 20.$616,51$628,74$604,40 $605,21$13,48K—-1.83%
2026. 10. 19.$622,83$626,50$610,33 $613,28$11,10K—-1.53%
2026. 10. 18.$603,59$620,21$603,05 $604,09$971,28—+0.08%
2026. 10. 17.$603,55$607,92$603,51 $604,06$578,48—+0.08%
2026. 10. 16.$614,60$622,19$603,06 $615,55$17,82K—+0.15%
2026. 10. 15.$593,74$620,00$591,95 $615,73$36,14K—+3.70%
2026. 10. 14.$593,98$615,65$588,00 $592,71$26,01K—-0.21%
2026. 10. 13.$591,90$613,26$581,78 $594,13$44,42K—+0.38%
2026. 10. 12.$592,56$602,68$578,62 $588,61$14,80K—-0.67%
2026. 10. 11.$577,87$583,58$577,85 $583,58$710,70$560,01B+0.99%
2026. 10. 10.$580,24$593,88$578,55 $578,87$806,86$555,49B-0.24%
2026. 10. 09.$577,13$594,37$562,38 $592,57$37,21K$568,63B+2.68%
2026. 10. 08.$572,40$584,31$562,53 $576,68$25,42K$553,39B+0.75%
2026. 10. 07.$561,23$576,71$556,92 $572,07$21,56K—+1.93%
2026. 10. 06.$566,34$571,27$555,25 $562,45$35,81K—-0.69%
2026. 10. 05.$547,67$568,19$547,42 $565,63$15,03K—+3.28%
2026. 10. 04.$547,68$547,68$547,11 $547,47$193,23—-0.04%
2026. 10. 03.$538,16$554,45$537,73 $546,95$1,20K—+1.63%
2026. 10. 02.$553,91$560,82$546,43 $553,33$22,42K—-0.10%
2026. 10. 01.$552,04$564,58$546,87 $548,69$20,53K—-0.61%
2026. 09. 30.$563,30$570,09$551,45 $552,28$21,63K—-1.96%
2026. 09. 29.$570,46$572,96$562,27 $563,84$18,36K—-1.16%
2026. 09. 28.$569,30$572,25$565,22 $570,58$10,49K—+0.22%
2026. 09. 27.$562,76$572,03$556,61 $572,03$479,06—+1.65%
2026. 09. 26.$559,22$583,28$557,43 $557,66$613,75—-0.28%
2026. 09. 25.$560,00$571,42$557,42 $569,09$21,10K—+1.62%
2026. 09. 24.$556,41$568,92$555,68 $562,74$19,82K—+1.14%
2026. 09. 23.$558,29$568,40$555,90 $556,50$21,17K—-0.32%
2026. 09. 22.$563,69$574,34$555,18 $557,89$27,40K—-1.03%
2026. 09. 21.$568,13$571,24$563,10 $563,44$23,01K—-0.83%
2026. 09. 20.$564,49$569,20$556,37 $569,20$389,24—+0.83%
2026. 09. 19.$560,40$560,40$556,32 $558,70$1,99K—-0.30%
2026. 09. 18.$568,46$570,72$565,25 $567,61$41,34K—-0.15%
2026. 09. 17.$572,46$579,94$567,03 $568,65$49,04K—-0.67%
2026. 09. 16.$569,43$579,02$567,48 $572,79$46,82K—+0.59%
2026. 09. 15.$566,93$576,33$565,61 $569,89$51,84K—+0.52%
2026. 09. 14.$571,44$580,93$567,06 $567,30$40,12K—-0.72%
2026. 09. 13.$561,19$573,26$560,85 $561,76$15,45K—+0.10%
2026. 09. 12.$584,06$588,42$559,47 $560,89$13,39K—-3.97%
2026. 09. 11.$567,40$575,93$566,28 $570,31$49,47K—+0.51%
2026. 09. 10.$576,82$576,82$565,54 $570,53$44,81K—-1.09%
2026. 09. 09.$571,77$574,19$567,32 $568,27$43,93K—-0.61%
2026. 09. 08.$581,77$584,15$569,00 $573,46$33,84K—-1.43%
2026. 09. 07.$581,06$588,52$572,10 $572,11$6,57K—-1.54%
2026. 09. 06.$581,09$581,85$580,69 $580,75$438,97—-0.06%
2026. 09. 05.$579,88$583,39$579,63 $580,70$878,25—+0.14%
2026. 09. 04.$587,97$589,30$580,13 $580,79$47,70K—-1.22%
2026. 09. 03.$588,06$594,72$584,16 $586,74$59,00K—-0.22%
2026. 09. 02.$583,18$593,73$581,74 $588,49$42,19K—+0.91%
2026. 09. 01.$592,60$594,40$582,74 $584,40$38,68K—-1.38%
2026. 08. 31.$595,34$599,11$590,46 $592,12$21,47K—-0.54%
2026. 08. 30.$595,89$602,41$593,38 $595,67$2,49K—-0.04%
2026. 08. 29.$595,44$597,22$594,70 $595,85$3,12K—+0.07%
2026. 08. 28.$592,62$600,31$590,39 $596,27$42,67K—+0.62%
2026. 08. 27.$598,88$601,60$591,96 $593,14$43,01K—-0.96%
2026. 08. 26.$599,64$602,81$597,45 $598,88$46,70K—-0.13%
2026. 08. 25.$596,84$602,56$596,84 $599,70$43,83K—+0.48%
2026. 08. 24.$586,54$601,42$582,15 $597,95$35,92K—+1.95%
2026. 08. 23.$581,37$582,37$581,25 $581,46$588,74—+0.02%
2026. 08. 22.$581,31$582,43$581,25 $581,48$933,21—+0.03%
2026. 08. 21.$575,20$585,05$571,83 $582,63$48,12K—+1.29%
2026. 08. 20.$575,21$582,47$573,09 $577,19$45,54K—+0.34%
2026. 08. 19.$576,13$585,28$566,76 $575,12$40,51K—-0.18%
2026. 08. 18.$562,34$582,22$562,07 $575,92$41,91K—+2.41%
2026. 08. 17.$573,21$573,21$562,48 $563,53$26,99K—-1.69%
2026. 08. 16.$563,93$575,23$563,04 $570,07$2,35K—+1.09%
2026. 08. 15.$564,60$571,04$563,82 $564,02$6,30K—-0.10%
2026. 08. 14.$560,62$573,93$559,93 $570,83$46,62K—+1.82%
2026. 08. 13.$558,43$576,06$558,29 $560,60$52,91K—+0.39%
2026. 08. 12.$564,37$568,15$558,57 $560,99$53,78K—-0.60%
2026. 08. 11.$562,23$570,41$555,51 $564,46$45,13K—+0.40%
2026. 08. 10.$562,33$568,66$560,42 $561,93$24,02K—-0.07%
2026. 08. 09.$562,59$569,19$561,61 $562,10$1,16K—-0.09%
2026. 08. 08.$561,58$566,15$561,58 $562,15$2,71K—+0.10%
2026. 08. 07.$576,26$578,04$562,77 $564,48$47,88K—-2.04%
2026. 08. 06.$571,46$581,86$568,81 $575,76$46,99K—+0.75%
2026. 08. 05.$572,24$580,45$566,95 $568,74$52,26K—-0.61%
2026. 08. 04.$572,41$576,11$567,78 $573,19$44,42K—+0.14%
2026. 08. 03.$575,96$585,93$572,53 $572,96$37,42K—-0.52%
2026. 08. 02.$573,03$579,17$571,79 $572,86$1,52K—-0.03%
2026. 08. 01.$573,64$576,10$572,70 $573,02$3,22K—-0.11%
2026. 07. 31.$580,27$581,57$570,63 $574,61$44,59K—-0.98%
2026. 07. 30.$564,50$584,23$560,16 $576,17$48,40K—+2.07%
2026. 07. 29.$559,47$572,00$554,42 $563,63$43,20K—+0.74%
2026. 07. 28.$549,57$565,99$548,27 $553,73$39,30K—+0.76%
2026. 07. 27.$535,44$556,13$530,01 $545,73$47,21K—+1.92%
2026. 07. 26.$536,14$545,93$534,11 $535,50$902,02—-0.12%
2026. 07. 25.$535,45$543,66$534,44 $535,05$1,96K—-0.07%
2026. 07. 24.$530,06$544,17$528,85 $535,18$26,98K—+0.97%
2026. 07. 23.$532,84$537,31$526,08 $529,80$27,69K—-0.57%
2026. 07. 22.$532,74$543,19$532,20 $532,82$23,92K—+0.02%
2026. 07. 21.$548,59$550,28$532,50 $532,81$36,21K—-2.88%
2026. 07. 20.$546,03$550,68$541,75 $548,59$19,19K—+0.47%
2026. 07. 19.$546,20$546,62$545,61 $546,60$681,90—+0.07%
2026. 07. 18.$545,61$546,71$545,61 $546,71$1,43K—+0.20%
2026. 07. 17.$553,68$556,47$542,89 $546,24$22,24K—-1.34%
2026. 07. 16.$537,88$554,34$537,77 $553,43$17,02K—+2.89%
2026. 07. 15.$542,21$543,06$531,81 $538,27$9,93K—-0.73%
2026. 07. 14.$540,53$544,96$533,86 $542,65$5,30K—+0.39%
2026. 07. 13.$528,53$541,99$527,66 $539,54$5,70K—+2.08%
2026. 07. 12.$528,68$528,68$528,43 $528,43$78,75—-0.05%
2026. 07. 11.$528,43$528,71$528,37 $528,37$144,30—-0.01%
2026. 07. 10.$525,32$529,27$522,62 $528,26$5,29K—+0.56%
2026. 07. 09.$522,64$525,58$521,59 $525,16$3,63K—+0.48%
2026. 07. 08.$533,31$536,05$519,36 $522,11$4,59K—-2.10%
2026. 07. 07.$529,14$545,48$526,10 $533,82$5,99K—+0.88%
2026. 07. 06.$538,81$544,21$526,33 $535,44$5,85K—-0.63%
2026. 07. 05.$540,52$540,52$540,18 $540,38$351,82—-0.03%
2026. 07. 04.$539,99$540,83$539,99 $540,78$829,99—+0.15%
2026. 07. 03.$540,79$540,97$539,88 $540,71$1,45K—-0.01%
2026. 07. 02.$524,29$540,95$523,88 $540,50$5,42K—+3.09%
2026. 07. 01.$514,18$531,39$513,37 $524,82$5,08K—+2.07%
2026. 06. 30.$511,59$515,39$509,99 $510,23$5,39K—-0.27%
2026. 06. 29.$501,35$516,33$501,05 $512,13$6,62K—+2.15%
2026. 06. 28.$501,54$501,54$501,54 $501,54——+0.00%
2026. 06. 27.$501,60$501,60$501,17 $501,54$119,80—-0.01%
2026. 06. 26.$498,84$503,77$494,01 $501,05$1,43K—+0.44%
2026. 06. 25.$486,28$486,28$486,28 $486,28——+0.00%
2026. 06. 24.$486,28$486,28$486,28 $486,28$6,32—+0.00%
2026. 06. 23.$487,51$488,01$487,51 $488,01$39,52—+0.10%
2026. 06. 22.$493,38$493,38$493,38 $493,38——+0.00%
2026. 06. 21.$493,38$493,38$493,38 $493,38$0,99—+0.00%
2026. 06. 20.$494,85$494,85$494,85 $494,85——+0.00%
2026. 06. 19.$494,85$494,85$494,85 $494,85——+0.00%
2026. 06. 18.$492,76$494,85$492,76 $494,85$29,67—+0.42%
2026. 06. 17.$497,30$497,30$497,30 $497,30——+0.00%
2026. 06. 16.$491,96$497,30$491,96 $497,30$30,22—+1.09%
2026. 06. 15.$488,61$488,61$488,61 $488,61——+0.00%
2026. 06. 14.$488,61$488,61$488,61 $488,61——+0.00%
2026. 06. 13.$488,61$488,61$488,61 $488,61——+0.00%
2026. 06. 12.$532,97$532,97$482,66 $488,61$57,87—-8.32%
2026. 06. 11.$495,16$640,00$488,40 $532,42$1,21K—+7.52%
2026. 06. 10.$494,81$494,81$494,81 $494,81——+0.00%
2026. 06. 09.$494,81$494,81$494,81 $494,81——+0.00%
2026. 06. 08.$494,81$494,81$494,81 $494,81——+0.00%
2026. 06. 07.$494,81$494,81$494,81 $494,81——+0.00%
2026. 06. 06.$494,81$494,81$494,81 $494,81——+0.00%
2026. 06. 05.$490,29$494,81$486,03 $494,81$29,87—+0.92%
2026. 06. 04.$474,14$474,14$474,14 $474,14——+0.00%
2026. 06. 03.$504,45$504,45$474,14 $474,14$4,95—-6.01%
2026. 06. 02.$511,05$512,09$495,95 $512,09$91,47—+0.20%
2026. 06. 01.$531,10$569,49$489,01 $511,05$205,52—-3.78%
2026. 05. 31.$531,10$560,05$531,10 $560,05$9,88—+5.45%
2026. 05. 30.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 29.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 28.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 27.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 26.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 25.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 24.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 23.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 22.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 21.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 20.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 19.$497,18$497,18$497,18 $497,18——+0.00%
2026. 05. 18.$493,28$497,18$493,28 $497,18$98,32—+0.79%
2026. 05. 17.$491,32$491,32$491,32 $491,32——+0.00%
2026. 05. 16.$491,32$491,32$491,32 $491,32——+0.00%
2026. 05. 15.$491,32$491,32$491,32 $491,32$2,95—+0.00%
2026. 05. 14.$496,04$496,05$492,48 $492,48$49,85—-0.72%
2026. 05. 13.$499,31$499,31$499,31 $499,31——+0.00%
2026. 05. 12.$499,31$499,31$499,31 $499,31$1,00—+0.00%
2026. 05. 11.$497,97$497,97$497,97 $497,97——+0.00%
2026. 05. 10.$497,97$497,97$497,97 $497,97——+0.00%
2026. 05. 09.$497,97$497,97$497,97 $497,97$102,08—+0.00%
2026. 05. 08.$502,78$502,78$502,78 $502,78——+0.00%
2026. 05. 07.$502,78$502,78$502,78 $502,78——+0.00%
2026. 05. 06.$502,78$502,78$502,78 $502,78——+0.00%
2026. 05. 05.$502,78$502,78$502,78 $502,78$99,55—+0.00%
2026. 05. 04.$515,32$515,32$515,32 $515,32——+0.00%
2026. 05. 03.$515,32$515,32$515,32 $515,32——+0.00%
2026. 05. 02.$515,32$515,32$515,32 $515,32——+0.00%
2026. 05. 01.$515,32$515,32$515,32 $515,32——+0.00%
2026. 04. 30.$515,32$515,32$515,32 $515,32——+0.00%
2026. 04. 29.$515,32$515,32$515,32 $515,32——+0.00%
2026. 04. 28.$515,32$515,32$515,32 $515,32$0,52—+0.00%
2026. 04. 27.$508,04$508,04$508,04 $508,04——+0.00%
2026. 04. 26.$508,04$508,04$508,04 $508,04——+0.00%
2026. 04. 25.$508,04$508,04$508,04 $508,04——+0.00%
2026. 04. 24.$508,04$508,04$508,04 $508,04——+0.00%
2026. 04. 23.$508,04$508,04$508,04 $508,04——+0.00%
2026. 04. 22.$508,04$508,04$508,04 $508,04$7,11—+0.00%
2026. 04. 21.$514,97$514,97$513,88 $514,22$3,58K—-0.15%
2026. 04. 20.$521,92$521,92$521,92 $521,92——+0.00%
2026. 04. 19.$521,92$521,92$521,92 $521,92——+0.00%
2026. 04. 18.$521,92$521,92$521,92 $521,92$1,04—+0.00%
2026. 04. 17.$521,30$522,16$519,66 $521,56$2,82K—+0.05%
2026. 04. 16.$522,53$524,05$518,94 $521,30$9,03K—-0.24%
2026. 04. 15.$513,50$524,25$512,46 $521,56$8,94K—+1.57%
2026. 04. 14.$511,49$515,70$506,62 $513,50$8,82K—+0.39%
2026. 04. 13.$501,80$511,49$496,88 $510,45$9,20K—+1.72%
2026. 04. 12.$501,80$501,80$500,79 $501,80$8,44K—+0.00%
2026. 04. 11.$500,79$501,80$500,79 $501,80$9,33K—+0.20%
2026. 04. 10.$507,99$509,02$497,47 $500,79$9,23K—-1.42%
2026. 04. 09.$508,30$513,97$501,04 $509,02$8,00K—+0.14%
2026. 04. 08.$505,29$517,48$504,27 $507,42$8,92K—+0.42%
2026. 04. 07.$501,95$510,21$493,68 $505,29$9,26K—+0.67%
2026. 04. 06.$494,68$503,13$493,04 $502,96$8,88K—+1.67%
2026. 04. 05.$495,69$501,38$494,68 $495,69$9,19K—+0.00%
2026. 04. 04.$495,69$495,69$494,68 $495,69$9,13K—+0.00%
2026. 04. 03.$494,80$495,69$488,99 $495,69$9,23K—+0.18%
2026. 04. 02.$494,20$499,51$487,73 $493,80$8,64K—-0.08%
2026. 04. 01.$500,22$505,21$486,98 $494,20$8,70K—-1.20%
2026. 03. 31.$495,50$504,19$492,02 $500,27$8,59K—+0.96%
2026. 03. 30.$488,85$496,65$482,62 $495,50$9,08K—+1.36%
2026. 03. 29.$488,85$488,85$487,86 $487,86$8,98K—-0.20%
2026. 03. 28.$488,85$488,85$487,86 $487,86$9,46K—-0.20%
2026. 03. 27.$501,57$501,78$481,53 $487,86$6,16K—-2.73%
2026. 03. 26.$503,26$505,76$495,09 $501,37$8,87K—-0.38%
2026. 03. 25.$502,61$507,87$496,91 $503,26$9,02K—+0.13%
2026. 03. 24.$501,06$509,53$495,22 $503,62$8,52K—+0.51%
2026. 03. 23.$502,40$511,30$492,17 $501,06$6,90K—-0.27%
2026. 03. 22.$502,40$502,40$501,39 $501,39$8,83K—-0.20%
2026. 03. 21.$501,60$503,21$500,58 $502,40$9,15K—+0.16%
2026. 03. 20.$492,14$506,31$491,81 $500,58$9,68K—+1.71%
2026. 03. 19.$490,26$497,24$488,07 $492,14$8,65K—+0.38%
2026. 03. 18.$509,03$517,88$489,50 $491,26$9,60K—-3.49%
2026. 03. 17.$506,70$518,28$505,67 $509,03$9,05K—+0.46%
2026. 03. 16.$499,78$509,20$497,92 $506,70$8,87K—+1.38%
2026. 03. 15.$498,78$499,78$498,78 $499,78$8,85K—+0.20%
2026. 03. 14.$498,78$499,78$498,78 $498,78$8,63K—+0.00%
2026. 03. 13.$498,26$502,39$496,47 $499,78$9,38K—+0.31%
2026. 03. 12.$506,46$519,49$497,26 $498,26$9,24K—-1.62%
2026. 03. 11.$516,57$518,79$502,90 $507,48$8,97K—-1.76%
2026. 03. 10.$516,29$522,21$512,46 $517,62$9,04K—+0.26%
2026. 03. 09.$520,92$521,98$510,76 $516,29$8,28K—-0.89%
2026. 03. 08.$521,98$521,98$520,92 $520,92$8,62K—-0.20%
2026. 03. 07.$521,98$521,98$520,92 $520,92$8,59K—-0.20%
2026. 03. 06.$521,59$526,43$513,35 $521,98$9,01K—+0.07%
2026. 03. 05.$525,42$526,48$513,87 $521,59$8,78K—-0.73%
2026. 03. 04.$525,49$528,42$521,41 $526,48$8,55K—+0.19%
2026. 03. 03.$518,39$527,99$512,38 $526,55$7,29K—+1.57%
2026. 03. 02.$517,41$526,97$507,79 $519,44$8,91K—+0.39%
2026. 03. 01.$517,41$517,41$516,36 $517,41$8,73K—+0.00%
2026. 02. 28.$516,36$517,41$516,36 $516,36$8,52K—+0.00%
2026. 02. 27.$516,24$520,36$509,06 $516,36$9,06K—+0.02%
2026. 02. 26.$510,66$520,91$507,23 $516,24$8,63K—+1.09%
2026. 02. 25.$498,15$512,46$498,15 $510,66$4,48K—+2.51%
2026. 02. 24.$499,05$501,48$492,68 $498,15$8,49K—-0.18%
2026. 02. 23.$526,95$527,45$491,10 $498,05$8,62K—-5.48%
2026. 02. 22.$526,95$527,45$526,95 $526,95$8,81K—+0.00%
2026. 02. 21.$526,95$527,45$526,95 $526,95$8,81K—+0.00%
2026. 02. 20.$521,30$531,54$520,62 $526,95$8,27K—+1.08%
2026. 02. 19.$530,39$530,39$517,37 $521,30$9,09K—-1.71%
2026. 02. 18.$522,96$532,25$522,96 $529,33$8,50K—+1.22%
2026. 02. 17.$519,46$531,37$517,44 $522,96$8,54K—+0.67%
2026. 02. 16.$518,41$519,46$518,41 $519,46$8,68K—+0.20%
2026. 02. 15.$518,41$519,46$518,41 $518,41$8,32K—+0.00%
2026. 02. 14.$518,41$519,46$518,41 $519,46$8,76K—+0.20%
2026. 02. 13.$529,20$533,99$517,77 $518,41$8,03K—-2.04%
2026. 02. 12.$539,29$544,20$528,48 $529,20$8,64K—-1.87%
2026. 02. 11.$541,11$544,55$534,75 $538,73$8,39K—-0.44%
2026. 02. 10.$536,76$547,68$535,34 $541,95$8,45K—+0.97%
2026. 02. 09.$549,85$549,85$535,23 $536,97$7,54K—-2.34%
2026. 02. 08.$549,85$549,85$548,75 $548,75$8,64K—-0.20%
2026. 02. 07.$549,85$549,85$548,75 $549,85$19,67K—+0.00%
2026. 02. 06.$551,24$557,51$540,70 $549,85$18,64K—-0.25%
2026. 02. 05.$554,41$562,02$546,51 $551,24$8,18K—-0.57%
2026. 02. 04.$552,47$557,32$542,70 $554,41$12,00K—+0.35%
2026. 02. 03.$550,61$561,01$549,49 $552,47$11,76K—+0.34%
2026. 02. 02.$537,99$557,95$532,76 $549,49$11,92K—+2.14%
2026. 02. 01.$537,99$539,08$537,99 $539,08$11,53K—+0.20%
2026. 01. 31.$537,99$539,08$537,99 $537,99$11,09K—+0.00%
2026. 01. 30.$541,60$543,86$534,79 $537,99$10,03K—-0.67%
2026. 01. 29.$521,21$544,70$520,15 $542,69$10,77K—+4.12%
2026. 01. 28.$520,80$523,92$518,12 $520,15$7,52K—-0.12%
2026. 01. 27.$529,55$534,66$519,49 $521,15$10,76K—-1.59%
2026. 01. 26.$525,46$553,42$523,26 $529,55$11,05K—+0.78%
2026. 01. 25.$525,27$525,46$525,27 $525,27$11,88K—+0.00%
2026. 01. 24.$525,27$525,46$525,27 $525,46$12,01K—+0.04%
2026. 01. 23.$533,51$535,88$521,08 $525,46$11,61K—-1.51%
2026. 01. 22.$528,92$537,82$524,29 $533,76$12,17K—+0.92%
2026. 01. 21.$532,25$537,37$525,93 $529,21$11,78K—-0.57%
2026. 01. 20.$539,84$540,94$529,16 $532,25$11,90K—-1.41%
2026. 01. 19.$540,94$540,94$539,84 $540,94$11,64K—+0.00%
2026. 01. 18.$539,84$540,94$539,84 $540,94$11,86K—+0.20%
2026. 01. 17.$540,94$540,94$539,84 $540,94$12,15K—+0.00%
2026. 01. 16.$543,12$545,96$539,69 $539,84$11,60K—-0.60%
2026. 01. 15.$547,86$551,36$538,05 $543,01$11,87K—-0.89%
2026. 01. 14.$546,25$550,62$538,83 $546,76$10,94K—+0.09%
2026. 01. 13.$567,39$568,54$534,71 $546,06$11,05K—-3.76%
2026. 01. 12.$577,22$577,22$556,49 $566,89$11,92K—-1.79%
2026. 01. 11.$577,22$577,22$576,05 $576,05$11,76K—-0.20%
2026. 01. 10.$576,41$582,91$575,87 $576,05$12,02K—-0.06%
2026. 01. 09.$583,67$584,46$575,92 $576,41$11,20K—-1.24%
2026. 01. 08.$580,07$591,08$575,33 $583,67$12,18K—+0.62%
2026. 01. 07.$581,49$586,10$577,01 $581,24$11,71K—-0.04%
2026. 01. 06.$573,38$582,99$569,20 $580,31$11,60K—+1.21%
2026. 01. 05.$562,07$578,65$558,27 $573,38$11,42K—+2.01%
2026. 01. 04.$562,07$564,15$560,77 $563,21$11,66K—+0.20%
2026. 01. 03.$563,21$563,21$562,07 $563,21$11,71K—+0.00%
2026. 01. 02.$571,63$580,25$560,56 $562,07$11,83K—-1.67%
2026. 01. 01.$572,97$572,97$571,44 $572,78$11,78K—-0.03%
2025. 12. 31.$580,71$583,53$571,10 $572,38$12,01K—-1.43%
2025. 12. 30.$578,61$582,96$572,75 $580,71$11,72K—+0.36%
2025. 12. 29.$578,59$584,92$577,43 $579,78$11,51K—+0.21%
2025. 12. 28.$581,32$581,32$574,71 $577,43$11,70K—-0.67%
2025. 12. 27.$580,93$581,76$578,66 $581,32$11,66K—+0.07%
2025. 12. 26.$581,01$583,28$575,93 $581,50$12,28K—+0.08%
2025. 12. 25.$582,19$582,19$581,01 $582,19$11,52K—+0.00%
2025. 12. 24.$580,42$583,03$576,63 $582,19$12,06K—+0.30%
2025. 12. 23.$579,02$582,13$576,53 $581,60$12,12K—+0.45%
2025. 12. 22.$573,21$580,90$572,00 $580,19$11,89K—+1.22%
2025. 12. 21.$574,36$574,36$573,21 $573,21$11,68K—-0.20%
2025. 12. 20.$574,36$574,36$573,21 $574,36$11,64K—+0.00%
2025. 12. 19.$567,58$574,60$565,06 $574,36$12,08K—+1.19%
2025. 12. 18.$566,47$596,33$563,40 $566,43$11,31K—-0.01%
2025. 12. 17.$569,57$572,71$564,95 $567,62$11,38K—-0.34%
2025. 12. 16.$570,94$576,37$564,04 $569,57$14,47K—-0.24%
2025. 12. 15.$573,13$578,21$567,36 $569,03$17,16K—-0.72%
2025. 12. 14.$573,11$573,13$570,57 $573,13$16,69K—+0.00%
2025. 12. 13.$573,13$573,13$570,57 $573,13$16,56K—+0.00%
2025. 12. 12.$565,73$574,93$560,90 $570,93$15,29K—+0.92%
2025. 12. 11.$542,53$568,03$538,63 $565,78$16,45K—+4.29%
2025. 12. 10.$539,95$545,97$537,88 $542,53$16,00K—+0.48%
2025. 12. 09.$541,07$543,82$535,89 $538,58$32,27K—-0.46%
2025. 12. 08.$546,95$551,59$537,14 $539,77$15,91K—-1.31%
2025. 12. 07.$544,17$546,95$543,39 $546,95$11,68K—+0.51%
2025. 12. 06.$544,82$546,12$543,09 $544,17$11,99K—-0.12%
2025. 12. 05.$542,50$550,13$539,97 $544,82$33,62K—+0.43%
2025. 12. 04.$555,64$557,73$539,57 $542,13$13,29K—-2.43%
2025. 12. 03.$545,78$556,08$544,79 $552,97$15,08K—+1.32%
2025. 12. 02.$544,25$554,43$541,23 $545,78$12,28K—+0.28%
2025. 12. 01.$549,02$552,87$543,38 $544,25$11,70K—-0.87%
2025. 11. 30.$550,91$553,08$548,18 $549,02$11,80K—-0.34%
2025. 11. 29.$549,80$552,82$548,29 $550,91$11,29K—+0.20%
2025. 11. 28.$545,92$551,31$544,72 $549,80$17,55K—+0.71%
2025. 11. 27.$545,05$546,90$544,73 $544,79$11,58K—-0.05%
2025. 11. 26.$546,72$556,27$542,90 $544,79$14,75K—-0.35%
2025. 11. 25.$533,67$550,54$533,67 $546,66$25,89K—+2.43%
2025. 11. 24.$532,32$548,93$527,13 $531,95$37,25K—-0.07%
2025. 11. 23.$532,32$532,32$527,51 $532,32$10,30K—+0.00%
2025. 11. 22.$529,66$532,32$527,87 $529,27$10,16K—-0.07%
2025. 11. 21.$530,44$532,32$527,54 $532,31$21,26K—+0.35%
2025. 11. 20.$531,01$537,75$527,13 $529,17$16,29K—-0.35%
2025. 11. 19.$526,93$535,07$524,93 $530,89$11,73K—+0.75%
2025. 11. 18.$538,76$539,78$524,85 $527,15$12,14K—-2.15%
2025. 11. 17.$545,65$552,99$536,70 $539,36$12,31K—-1.15%
2025. 11. 16.$545,72$547,12$544,48 $545,65$13,05K—-0.01%
2025. 11. 15.$544,53$546,69$543,95 $545,71$14,45K—+0.22%
2025. 11. 14.$556,63$561,45$544,23 $545,14$11,30K—-2.06%
2025. 11. 13.$561,25$566,38$550,43 $556,63$11,17K—-0.82%
2025. 11. 12.$558,25$565,31$548,22 $563,84$10,50K—+1.00%
2025. 11. 11.$550,22$560,30$546,20 $557,82$10,72K—+1.38%
2025. 11. 10.$552,23$555,62$545,78 $550,10$12,29K—-0.39%
2025. 11. 09.$552,11$553,25$550,19 $552,67$13,15K—+0.10%
2025. 11. 08.$551,68$553,18$549,75 $552,54$12,92K—+0.16%
2025. 11. 07.$554,37$559,29$545,55 $551,68$11,72K—-0.49%
2025. 11. 06.$554,23$559,52$549,33 $554,38$11,83K—+0.03%

Piaci tőke = záróár × az adott napi keringő kínálat; 2026. 10. 02. óta rögzítjük a kínálatot, így a korábbi napok üresek.

Minden szekció