CoinXview PortfólióApp
HU
Coin: 1257Tőzsdék: 22Piaci kapitalizáció: $2,77T +3,82%24 órás vol.: $34,84BDominancia: BTC 58,6% ETH 10,7%ETH gázdíj: 0,05 gweiFélelem és kapzsiság: 66/100

Marinade Staked SOL (MSOL) árelőzmények

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

Havi hozamok MSOL

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026-15%-19%-2,9%-0,7%-1,8%-8,7%-1,1%+42%+15%-19%+0,1%—-22%
2025+23%-36%-14%+20%+6,5%+0,1%+11%+18%+5,0%-11%-28%-5,4%-28%
2024-5,1%+30%+61%-37%+31%-11%+18%-22%+15%+11%+43%-20%+96%
2023+138%-7,1%-1,0%+8,3%-8,4%-10%+28%-17%+8,3%+83%+55%+69%+980%
2022——————————-54%-29%-68%
Havi átlag+35%-7,9%+11%-2,4%+6,9%-7,5%+14%+5,2%+11%+16%+4,0%+3,6%
Emelkedő évek2/41/41/42/42/41/43/42/44/42/42/41/4

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.$129,71$137,70$127,07 $135,17$5,38K$215,35M+4.21%
2026. 11. 03.$130,34$132,25$129,27 $130,91$7,92K$208,57M+0.44%
2026. 11. 02.$134,38$135,93$128,20 $129,69$16,58K$206,62M-3.49%
2026. 11. 01.$135,07$135,34$132,41 $133,18$593,45—-1.40%
2026. 10. 31.$137,19$137,19$108,47 $135,17$306,51$217,92M-1.47%
2026. 10. 30.$132,86$138,15$129,01 $130,72$3,03K$210,74M-1.61%
2026. 10. 29.$144,57$145,31$133,38 $133,38$44,97K$215,03M-7.74%
2026. 10. 28.$141,87$146,18$141,16 $144,51$138,11K$232,97M+1.86%
2026. 10. 27.$142,18$142,63$138,47 $142,63$33,60K$229,94M+0.32%
2026. 10. 26.$140,72$144,11$140,72 $141,18$2,45K—+0.33%
2026. 10. 25.$142,56$143,40$141,62 $142,00$2,00K—-0.39%
2026. 10. 24.$144,10$144,21$139,99 $144,21$1,71K$232,49M+0.08%
2026. 10. 23.$146,85$147,02$145,08 $145,08$1,79K$233,89M-1.21%
2026. 10. 22.$149,24$149,31$147,64 $147,64$275,26$238,02M-1.07%
2026. 10. 21.$150,93$154,14$149,15 $151,65$1,24K—+0.48%
2026. 10. 20.$147,45$152,93$146,75 $150,78$902,12—+2.26%
2026. 10. 19.$147,73$149,63$145,94 $147,36$1,19K—-0.25%
2026. 10. 18.$145,64$146,75$145,55 $146,21$586,34$235,71M+0.39%
2026. 10. 17.$147,70$148,59$144,17 $144,76$1,69K$233,38M-1.99%
2026. 10. 16.$148,86$151,03$145,68 $145,68$505,45$234,86M-2.14%
2026. 10. 15.$142,65$149,41$142,65 $149,18$4,26K$240,50M+4.58%
2026. 10. 14.$151,11$152,24$146,27 $147,11$1,11K$237,17M-2.65%
2026. 10. 13.$149,00$154,22$144,76 $150,80$21,39K$243,11M+1.21%
2026. 10. 12.$157,13$158,92$149,00 $149,00$5,81K—-5.17%
2026. 10. 11.$154,73$158,02$153,47 $156,74$802,04—+1.30%
2026. 10. 10.$154,03$155,62$153,71 $154,99$862,98$249,87M+0.62%
2026. 10. 09.$152,85$156,44$152,59 $153,75$4,84K$247,87M+0.59%
2026. 10. 08.$161,77$170,00$149,00 $152,85$434,71K$246,42M-5.51%
2026. 10. 07.$169,76$169,76$162,12 $162,12$3,21K—-4.50%
2026. 10. 06.$169,85$170,76$167,69 $169,62$3,40K—-0.14%
2026. 10. 05.$170,24$170,93$167,12 $169,61$3,05K—-0.37%
2026. 10. 04.$168,79$171,18$168,72 $170,40$1,60K—+0.95%
2026. 10. 03.$167,56$168,54$166,75 $168,23$2,16K$271,21M+0.40%
2026. 10. 02.$166,85$173,64$164,89 $166,47$5,27K$268,38M-0.23%
2026. 10. 01.$166,43$168,19$163,93 $166,37$12,26K—-0.04%
2026. 09. 30.$167,02$172,58$165,64 $166,43$2,02K—-0.35%
2026. 09. 29.$165,45$170,32$163,68 $167,09$6,71K—+0.99%
2026. 09. 28.$168,17$168,73$164,72 $166,18$2,79K—-1.18%
2026. 09. 27.$169,99$174,80$169,50 $170,83$1,69K—+0.49%
2026. 09. 26.$170,88$170,98$168,76 $169,19$1,55K—-0.99%
2026. 09. 25.$163,78$171,64$163,09 $171,27$8,69K—+4.57%
2026. 09. 24.$161,20$164,33$157,75 $163,45$2,94K—+1.40%
2026. 09. 23.$165,76$166,77$158,29 $160,47$6,72K—-3.19%
2026. 09. 22.$166,96$167,12$161,99 $167,12$3,09K—+0.10%
2026. 09. 21.$157,46$167,37$156,20 $165,43$93,99K—+5.06%
2026. 09. 20.$151,73$157,70$150,76 $157,70$2,79K—+3.93%
2026. 09. 19.$158,00$159,06$154,74 $155,36$6,31K—-1.67%
2026. 09. 18.$142,30$159,35$141,65 $158,00$18,00K—+11.03%
2026. 09. 17.$137,89$142,24$137,89 $141,30$1,45K—+2.47%
2026. 09. 16.$136,43$138,04$135,04 $137,78$11,99K—+0.99%
2026. 09. 15.$143,43$143,81$134,56 $135,92$49,49K—-5.24%
2026. 09. 14.$141,12$145,22$141,12 $143,65$12,40K—+1.79%
2026. 09. 13.$141,16$141,68$138,91 $140,98$1,53K—-0.13%
2026. 09. 12.$142,40$142,89$141,80 $142,23$7,39K—-0.12%
2026. 09. 11.$139,10$146,36$139,10 $142,51$1,70K—+2.45%
2026. 09. 10.$141,78$142,48$138,34 $139,23$14,05K—-1.80%
2026. 09. 09.$145,21$146,98$142,73 $143,05$2,44K—-1.49%
2026. 09. 08.$145,24$145,52$142,46 $143,99$5,55K—-0.86%
2026. 09. 07.$146,76$147,52$143,98 $144,99$4,12K—-1.21%
2026. 09. 06.$145,00$149,98$145,00 $147,55$6,80K—+1.76%
2026. 09. 05.$142,11$145,76$141,89 $143,88$13,68K—+1.25%
2026. 09. 04.$145,02$145,57$140,91 $142,15$3,48K—-1.98%
2026. 09. 03.$140,26$147,43$139,29 $145,02$1,83K—+3.39%
2026. 09. 02.$140,19$140,30$136,50 $140,09$22,06K—-0.07%
2026. 09. 01.$144,68$145,48$138,15 $139,18$1,17K—-3.80%
2026. 08. 31.$143,16$146,36$143,16 $144,36$3,82K—+0.84%
2026. 08. 30.$147,14$149,32$140,91 $142,73$2,26K—-3.00%
2026. 08. 29.$145,73$147,24$144,27 $147,00$727,65—+0.87%
2026. 08. 28.$150,80$150,80$142,79 $145,25$1,90K—-3.68%
2026. 08. 27.$142,69$153,64$141,24 $151,82$16,80K—+6.40%
2026. 08. 26.$134,95$143,30$133,45 $142,44$7,08K—+5.55%
2026. 08. 25.$137,62$142,91$133,64 $135,63$4,11K—-1.45%
2026. 08. 24.$131,82$138,30$130,19 $138,30$16,85K—+4.92%
2026. 08. 23.$133,64$134,68$128,18 $133,83$6,34K—+0.14%
2026. 08. 22.$130,00$140,91$123,73 $131,82$12,62K—+1.40%
2026. 08. 21.$122,64$131,82$122,59 $130,84$55,51K—+6.69%
2026. 08. 20.$119,19$122,64$117,28 $122,40$20,68K—+2.69%
2026. 08. 19.$107,07$121,73$106,58 $119,33$17,08K—+11.45%
2026. 08. 18.$105,41$107,79$104,75 $106,85$807,57—+1.37%
2026. 08. 17.$103,77$106,15$103,77 $105,18$23,98K—+1.36%
2026. 08. 16.$104,94$105,06$103,36 $103,96$2,53K—-0.93%
2026. 08. 15.$105,24$105,26$104,48 $105,26$749,45—+0.02%
2026. 08. 14.$105,57$105,95$104,09 $104,75$6,09K—-0.78%
2026. 08. 13.$106,24$106,24$105,19 $105,47$650,64—-0.72%
2026. 08. 12.$106,36$107,23$105,42 $105,65$875,84—-0.67%
2026. 08. 11.$106,18$106,23$104,10 $106,16$16,90K—-0.02%
2026. 08. 10.$106,37$107,27$105,61 $106,53$1,62K—+0.15%
2026. 08. 09.$105,31$107,74$105,28 $106,41$5,79K—+1.04%
2026. 08. 08.$102,10$106,36$102,10 $105,44$15,24K—+3.27%
2026. 08. 07.$101,10$103,23$100,99 $102,75$8,95K—+1.63%
2026. 08. 06.$103,07$103,15$100,91 $100,91$1,44K—-2.10%
2026. 08. 05.$102,81$103,59$102,26 $103,59$9,62K—+0.76%
2026. 08. 04.$102,89$103,44$102,00 $103,40$448,76—+0.50%
2026. 08. 03.$102,18$103,28$99,92 $101,62$843,55—-0.55%
2026. 08. 02.$102,08$102,75$101,51 $102,18$305,11—+0.10%
2026. 08. 01.$101,67$101,70$98,59 $100,36$1,34K—-1.29%
2026. 07. 31.$103,62$104,24$101,34 $101,75$6,82K—-1.80%
2026. 07. 30.$102,49$103,78$102,06 $103,71$10,35K—+1.19%
2026. 07. 29.$102,67$103,85$100,91 $100,91$245,72—-1.71%
2026. 07. 28.$102,73$103,61$101,32 $102,29$942,09—-0.43%
2026. 07. 27.$106,48$107,21$103,50 $103,50$458,61—-2.80%
2026. 07. 26.$104,23$106,95$103,73 $106,95$398,07—+2.61%
2026. 07. 25.$102,86$104,02$102,38 $103,42$384,93—+0.54%
2026. 07. 24.$105,34$105,46$102,50 $102,89$1,44K—-2.33%
2026. 07. 23.$108,23$108,24$105,00 $105,47$672,69—-2.55%
2026. 07. 22.$108,62$109,09$107,19 $108,11$543,90—-0.47%
2026. 07. 21.$108,64$109,07$107,73 $108,12$9,82K—-0.48%
2026. 07. 20.$107,30$117,27$102,26 $108,25$127,48K—+0.89%
2026. 07. 19.$105,34$107,43$105,34 $107,43$498,58—+1.98%
2026. 07. 18.$105,03$105,38$104,27 $105,38$2,92K—+0.33%
2026. 07. 17.$105,20$105,25$102,73 $104,85$1,90K—-0.33%
2026. 07. 16.$107,36$107,94$105,26 $105,43$1,10K—-1.80%
2026. 07. 15.$108,66$110,47$107,88 $108,00$3,08K—-0.61%
2026. 07. 14.$104,45$108,98$104,45 $108,58$6,74K—+3.95%
2026. 07. 13.$106,36$106,68$103,47 $103,70$824,31—-2.50%
2026. 07. 12.$106,89$108,29$105,64 $106,53$2,92K—-0.34%
2026. 07. 11.$108,59$109,03$106,92 $106,92$2,29K—-1.54%
2026. 07. 10.$110,13$110,41$107,61 $107,61$5,40K—-2.29%
2026. 07. 09.$108,79$108,79$107,68 $108,47$549,83—-0.29%
2026. 07. 08.$110,00$110,04$106,21 $107,36$8,50K—-2.40%
2026. 07. 07.$113,64$113,69$111,82 $111,82$596,22—-1.60%
2026. 07. 06.$114,40$115,45$109,74 $114,16$3,81K—-0.21%
2026. 07. 05.$112,59$114,67$110,95 $114,67$2,25K—+1.85%
2026. 07. 04.$114,28$115,45$112,71 $112,71$3,63K—-1.37%
2026. 07. 03.$111,94$114,79$111,94 $114,25$4,41K—+2.06%
2026. 07. 02.$107,67$113,64$107,58 $112,30$16,88K—+4.30%
2026. 07. 01.$102,88$108,52$102,88 $107,83$2,74K—+4.81%
2026. 06. 30.$102,73$102,82$99,91 $102,82$2,80K—+0.09%
2026. 06. 29.$98,65$104,98$98,24 $103,10$8,48K—+4.51%
2026. 06. 28.$97,27$99,57$97,07 $99,02$3,72K—+1.80%
2026. 06. 27.$99,30$101,22$97,79 $98,05$19,27K—-1.26%
2026. 06. 26.$94,49$101,14$91,28 $98,69$3,53K—+4.44%
2026. 06. 25.$95,92$96,00$85,09 $94,47$14,94K—-1.51%
2026. 06. 24.$96,38$96,38$90,00 $93,86$1,07K—-2.61%
2026. 06. 23.$98,83$99,02$94,37 $95,49$2,41K—-3.38%
2026. 06. 22.$101,44$102,84$98,89 $98,89$9,65K—-2.51%
2026. 06. 21.$101,42$102,48$100,26 $100,92$7,50K—-0.49%
2026. 06. 20.$96,42$102,34$96,42 $102,00$81,73K—+5.79%
2026. 06. 19.$96,65$96,82$94,17 $95,72$844,63—-0.96%
2026. 06. 18.$98,02$99,38$94,85 $96,39$1,53K—-1.66%
2026. 06. 17.$100,71$102,51$98,02 $98,02$798,47—-2.67%
2026. 06. 16.$101,92$103,60$101,92 $102,12$2,35K—+0.20%
2026. 06. 15.$98,02$104,55$98,02 $101,80$4,27K—+3.86%
2026. 06. 14.$94,93$98,37$92,52 $98,37$2,46K—+3.62%
2026. 06. 13.$93,05$95,21$92,69 $94,83$5,47K—+1.91%
2026. 06. 12.$92,17$93,67$91,36 $92,01$1,05K—-0.17%
2026. 06. 11.$87,85$92,63$87,85 $92,27$70,95K—+5.03%
2026. 06. 10.$88,09$89,67$86,16 $87,44$30,48K—-0.74%
2026. 06. 09.$90,91$92,62$88,89 $90,36$5,86K—-0.60%
2026. 06. 08.$91,59$93,29$89,55 $90,76$43,69K—-0.91%
2026. 06. 07.$88,15$98,50$87,73 $92,73$63,65K—+5.20%
2026. 06. 06.$85,49$87,93$83,57 $87,51$2,31K—+2.36%
2026. 06. 05.$93,84$93,87$82,16 $89,35$38,66K—-4.78%
2026. 06. 04.$98,14$98,38$91,45 $94,97$34,12K—-3.23%
2026. 06. 03.$102,15$105,54$97,67 $97,71$60,84K—-4.35%
2026. 06. 02.$111,17$111,17$100,96 $103,03$20,82K—-7.32%
2026. 06. 01.$112,62$119,13$109,47 $111,98$12,03K—-0.57%
2026. 05. 31.$114,08$114,83$112,62 $113,48$2,98K—-0.53%
2026. 05. 30.$113,69$114,51$113,36 $114,08$706,27—+0.34%
2026. 05. 29.$112,96$115,57$111,09 $113,36$121,08K—+0.35%
2026. 05. 28.$113,19$113,84$110,52 $113,84$17,75K—+0.57%
2026. 05. 27.$114,14$116,08$112,98 $113,11$9,58K—-0.90%
2026. 05. 26.$116,02$117,71$110,52 $115,06$125,70K—-0.83%
2026. 05. 25.$118,18$119,09$116,04 $116,04$5,52K—-1.81%
2026. 05. 24.$118,83$119,26$116,20 $117,74$18,81K—-0.92%
2026. 05. 23.$114,72$120,91$112,44 $118,37$2,37K—+3.18%
2026. 05. 22.$120,07$120,94$116,64 $116,64$474,96—-2.86%
2026. 05. 21.$119,03$121,26$118,18 $119,76$8,42K—+0.61%
2026. 05. 20.$116,28$119,25$115,93 $118,19$446,05—+1.64%
2026. 05. 19.$116,96$117,42$116,08 $116,41$12,99K—-0.47%
2026. 05. 18.$116,62$117,54$115,43 $116,83$828,79—+0.18%
2026. 05. 17.$119,00$119,03$115,63 $116,67$6,42K—-1.96%
2026. 05. 16.$122,49$122,49$117,53 $119,45$1,86K—-2.48%
2026. 05. 15.$126,78$126,78$122,26 $122,50$5,39K—-3.38%
2026. 05. 14.$125,66$130,00$117,28 $126,64$73,62K—+0.78%
2026. 05. 13.$129,90$133,63$124,38 $126,41$17,95K—-2.69%
2026. 05. 12.$132,09$132,86$129,66 $130,00$745,81—-1.58%
2026. 05. 11.$131,19$134,35$129,57 $133,92$1,17K—+2.08%
2026. 05. 10.$129,00$132,63$128,18 $131,13$5,27K—+1.65%
2026. 05. 09.$128,18$128,99$127,35 $127,38$2,57K—-0.62%
2026. 05. 08.$122,33$126,92$122,33 $126,45$5,14K—+3.37%
2026. 05. 07.$120,54$123,26$120,20 $120,57$2,09K—+0.02%
2026. 05. 06.$117,82$123,35$117,82 $120,96$4,75K—+2.67%
2026. 05. 05.$115,65$118,45$115,65 $118,17$17,08K—+2.18%
2026. 05. 04.$117,27$117,27$115,05 $115,42$2,79K—-1.58%
2026. 05. 03.$115,16$116,00$114,48 $114,48$5,04—-0.59%
2026. 05. 02.$114,99$115,85$114,82 $115,12$605,76—+0.11%
2026. 05. 01.$115,59$116,50$114,87 $115,42$1,84K—-0.15%
2026. 04. 30.$114,75$114,92$113,10 $113,98$20,34K—-0.67%
2026. 04. 29.$114,90$116,89$111,70 $113,51$5,63K—-1.21%
2026. 04. 28.$115,79$115,79$113,96 $114,66$2,47K—-0.98%
2026. 04. 27.$120,47$120,53$115,18 $115,69$33,72K—-3.97%
2026. 04. 26.$117,62$119,09$117,62 $118,82$1,75K—+1.02%
2026. 04. 25.$118,15$118,25$116,88 $117,51$927,27—-0.54%
2026. 04. 24.$117,22$118,62$115,99 $117,65$26,84K—+0.37%
2026. 04. 23.$118,51$118,51$107,47 $117,67$363,75K—-0.71%
2026. 04. 22.$118,64$121,98$118,64 $119,70$6,22K—+0.89%
2026. 04. 21.$116,86$117,99$116,40 $117,99$849,06—+0.97%
2026. 04. 20.$114,88$117,97$114,88 $116,54$645,40—+1.44%
2026. 04. 19.$117,17$119,00$113,98 $114,77$1,28K—-2.05%
2026. 04. 18.$121,22$121,67$117,44 $117,44$1,45K—-3.12%
2026. 04. 17.$120,99$123,02$119,93 $121,32$3,26K—+0.27%
2026. 04. 16.$117,02$122,99$116,50 $122,16$4,06K—+4.39%
2026. 04. 15.$114,31$116,41$113,71 $116,02$2,54K—+1.50%
2026. 04. 14.$117,51$119,07$113,94 $113,94$1,01K—-3.04%
2026. 04. 13.$112,17$117,79$112,16 $117,45$5,18K—+4.71%
2026. 04. 12.$116,06$116,46$111,27 $111,27$1,86K—-4.13%
2026. 04. 11.$115,68$117,65$114,81 $116,45$3,03K—+0.67%
2026. 04. 10.$113,58$116,89$113,58 $116,61$4,66K—+2.67%
2026. 04. 09.$112,36$115,66$111,69 $115,66$21,26K—+2.94%
2026. 04. 08.$115,07$115,66$113,40 $113,96$2,64K—-0.96%
2026. 04. 07.$109,31$117,93$107,97 $115,85$7,95K—+5.98%
2026. 04. 06.$111,95$113,12$109,64 $109,64$329,03—-2.06%
2026. 04. 05.$110,12$112,86$108,52 $112,86$8,26K—+2.49%
2026. 04. 04.$109,01$110,67$109,00 $110,26$1,68K—+1.15%
2026. 04. 03.$108,12$109,82$107,82 $109,22$4,56K—+1.02%
2026. 04. 02.$110,73$110,82$104,61 $107,60$6,56K—-2.83%
2026. 04. 01.$114,81$118,36$110,18 $110,34$74,53K—-3.89%
2026. 03. 31.$114,16$114,16$109,80 $113,14$27,38K—-0.89%
2026. 03. 30.$113,60$115,73$112,25 $113,16$9,28K—-0.39%
2026. 03. 29.$113,06$113,17$108,89 $111,61$2,47K—-1.28%
2026. 03. 28.$112,70$114,05$111,41 $111,54$5,84K—-1.03%
2026. 03. 27.$117,61$117,61$112,31 $112,61$17,69K—-4.25%
2026. 03. 26.$123,99$125,16$116,90 $118,55$107,68K—-4.39%
2026. 03. 25.$125,74$126,66$123,43 $123,46$50,66K—-1.81%
2026. 03. 24.$123,82$126,16$120,70 $126,16$950,49—+1.89%
2026. 03. 23.$117,62$125,26$117,23 $123,64$15,68K—+5.12%
2026. 03. 22.$119,26$121,39$116,93 $117,81$10,82K—-1.22%
2026. 03. 21.$123,22$123,42$119,06 $119,11$6,98K—-3.34%
2026. 03. 20.$121,82$122,78$120,90 $121,51$6,45K—-0.25%
2026. 03. 19.$123,16$123,16$119,83 $121,76$178,38—-1.14%
2026. 03. 18.$129,59$129,59$121,83 $123,72$1,86K—-4.53%
2026. 03. 17.$130,00$130,64$127,73 $129,31$1,68K—-0.53%
2026. 03. 16.$126,07$132,19$124,56 $132,19$14,87K—+4.85%
2026. 03. 15.$120,81$126,49$120,23 $126,49$3,22K—+4.70%
2026. 03. 14.$120,45$120,55$118,66 $120,55$14,55K—+0.08%
2026. 03. 13.$120,89$125,97$119,99 $119,99$4,63K—-0.74%
2026. 03. 12.$117,79$119,09$115,59 $119,09$3,23K—+1.10%
2026. 03. 11.$116,65$119,35$115,88 $117,82$10,60K—+1.00%
2026. 03. 10.$117,60$120,73$115,69 $117,14$31,48K—-0.39%
2026. 03. 09.$113,00$118,34$113,00 $117,80$5,65K—+4.25%
2026. 03. 08.$112,77$112,97$109,99 $112,72$1,85K—-0.04%
2026. 03. 07.$114,30$114,99$112,18 $113,22$1,17K—-0.94%
2026. 03. 06.$120,52$120,52$113,87 $115,95$3,69K—-3.79%
2026. 03. 05.$123,08$125,35$119,99 $120,52$14,69K—-2.08%
2026. 03. 04.$118,01$127,84$116,30 $123,70$40,42K—+4.82%
2026. 03. 03.$117,29$117,61$112,42 $116,19$10,67K—-0.94%
2026. 03. 02.$114,19$120,98$112,48 $117,50$14,21K—+2.90%
2026. 03. 01.$116,52$120,30$112,18 $113,90$9,01K—-2.25%
2026. 02. 28.$108,94$116,48$105,66 $116,48$7,33K—+6.92%
2026. 02. 27.$118,09$119,48$110,12 $110,57$23,62K—-6.37%
2026. 02. 26.$120,81$120,81$115,48 $117,27$616,37—-2.93%
2026. 02. 25.$107,82$124,58$107,82 $120,13$74,55K—+11.42%
2026. 02. 24.$104,01$107,83$103,80 $107,83$3,63K—+3.67%
2026. 02. 23.$109,34$109,51$104,88 $106,51$12,08K—-2.59%
2026. 02. 22.$115,29$115,82$110,52 $110,52$2,08K—-4.14%
2026. 02. 21.$114,43$117,92$114,07 $115,45$2,91K—+0.89%
2026. 02. 20.$113,10$115,65$112,09 $114,81$13,07K—+1.51%
2026. 02. 19.$111,27$112,63$108,89 $112,63$1,95K—+1.22%
2026. 02. 18.$115,68$116,35$110,19 $110,85$3,96K—-4.18%
2026. 02. 17.$118,01$118,83$113,08 $115,60$1,72K—-2.04%
2026. 02. 16.$115,38$116,55$113,28 $115,70$6,11K—+0.28%
2026. 02. 15.$119,56$123,44$115,37 $115,37$5,88K—-3.50%
2026. 02. 14.$115,23$120,29$114,64 $120,28$185,03K—+4.38%
2026. 02. 13.$105,89$115,77$105,52 $115,32$67,84K—+8.91%
2026. 02. 12.$109,02$111,33$104,18 $106,19$31,36K—-2.60%
2026. 02. 11.$112,44$113,96$106,56 $108,17$13,73K—-3.80%
2026. 02. 10.$117,51$117,60$110,50 $112,25$58,62K—-4.48%
2026. 02. 09.$117,07$120,10$112,76 $118,30$138,60K—+1.05%
2026. 02. 08.$119,13$119,99$116,67 $116,84$3,15K—-1.92%
2026. 02. 07.$116,81$120,21$114,00 $118,86$41,67K—+1.75%
2026. 02. 06.$106,14$121,03$92,20 $116,78$303,63K—+10.02%
2026. 02. 05.$124,09$125,64$104,91 $105,91$418,53K—-14.65%
2026. 02. 04.$133,40$134,63$121,20 $124,25$525,55K—-6.86%
2026. 02. 03.$140,72$142,03$130,79 $132,40$58,56K—-5.91%
2026. 02. 02.$136,98$142,15$130,03 $140,83$133,04K—+2.81%
2026. 02. 01.$143,38$143,64$133,32 $136,61$28,05K—-4.72%
2026. 01. 31.$160,25$160,25$130,90 $143,38$87,95K—-10.53%
2026. 01. 30.$156,22$160,44$153,65 $157,40$35,92K—+0.76%
2026. 01. 29.$168,64$168,64$155,94 $159,43$14,84K—-5.46%
2026. 01. 28.$171,60$172,36$168,52 $169,07$11,89K—-1.47%
2026. 01. 27.$167,68$172,36$166,50 $171,79$7,97K—+2.45%
2026. 01. 26.$164,84$168,68$164,20 $167,10$32,48K—+1.37%
2026. 01. 25.$171,50$171,81$159,33 $161,77$27,04K—-5.67%
2026. 01. 24.$172,32$172,88$171,60 $171,60$644,36—-0.42%
2026. 01. 23.$173,98$175,67$169,53 $172,55$26,54K—-0.82%
2026. 01. 22.$175,91$176,37$171,91 $173,45$44,01K—-1.40%
2026. 01. 21.$172,26$178,43$169,96 $176,36$24,49K—+2.38%
2026. 01. 20.$180,72$181,76$169,02 $170,30$39,48K—-5.77%
2026. 01. 19.$186,36$186,36$177,00 $180,38$101,99K—-3.21%
2026. 01. 18.$193,80$193,80$187,17 $187,17$11,78K—-3.42%
2026. 01. 17.$195,62$195,63$194,19 $194,68$4,92K—-0.48%
2026. 01. 16.$191,92$196,54$189,71 $195,92$35,73K—+2.08%
2026. 01. 15.$196,61$197,20$191,60 $191,93$72,52K—-2.38%
2026. 01. 14.$195,50$200,17$193,96 $197,28$125,84K—+0.91%
2026. 01. 13.$187,76$200,91$186,58 $197,10$48,28K—+4.97%
2026. 01. 12.$188,07$194,31$187,77 $188,52$18,72K—+0.24%
2026. 01. 11.$183,88$190,57$183,22 $188,10$16,21K—+2.29%
2026. 01. 10.$184,08$184,59$182,97 $183,08$1,10K—-0.54%
2026. 01. 09.$187,90$190,01$182,98 $183,07$73,75K—-2.57%
2026. 01. 08.$185,03$188,75$179,98 $186,79$31,37K—+0.95%
2026. 01. 07.$190,06$190,06$181,42 $184,89$6,48K—-2.72%
2026. 01. 06.$184,91$193,05$184,42 $190,68$20,78K—+3.12%
2026. 01. 05.$182,73$188,57$180,01 $184,72$77,04K—+1.09%
2026. 01. 04.$181,88$182,93$179,87 $181,32$20,31K—-0.31%
2026. 01. 03.$179,15$181,02$175,72 $181,00$6,99K—+1.03%
2026. 01. 02.$170,72$179,74$170,13 $179,36$45,21K—+5.06%
2026. 01. 01.$168,91$171,25$167,68 $170,92$15,51K—+1.19%
2025. 12. 31.$169,29$171,25$166,61 $168,22$35,02K—-0.63%
2025. 12. 30.$167,47$169,65$166,26 $169,65$16,64K—+1.30%
2025. 12. 29.$170,91$174,63$165,45 $165,58$14,03K—-3.12%
2025. 12. 28.$167,60$170,00$166,13 $170,00$8,84K—+1.43%
2025. 12. 27.$165,34$168,18$165,08 $167,11$5,60K—+1.07%
2025. 12. 26.$161,93$168,64$161,55 $163,98$7,72K—+1.27%
2025. 12. 25.$164,80$167,28$161,91 $161,92$7,49K—-1.75%
2025. 12. 24.$163,69$165,65$163,21 $165,65$4,55K—+1.20%
2025. 12. 23.$169,90$169,95$164,73 $167,58$11,27K—-1.37%
2025. 12. 22.$170,77$172,90$168,28 $168,73$11,46K—-1.19%
2025. 12. 21.$168,48$169,96$166,61 $169,96$4,04K—+0.88%
2025. 12. 20.$168,85$170,06$168,85 $169,25$97,75K—+0.24%
2025. 12. 19.$160,47$171,44$158,54 $169,88$31,58K—+5.86%
2025. 12. 18.$166,61$172,86$157,64 $160,87$43,21K—-3.45%
2025. 12. 17.$171,44$180,10$163,87 $166,61$10,58K—-2.82%
2025. 12. 16.$171,85$174,49$167,78 $172,76$88,52K—+0.53%
2025. 12. 15.$174,44$181,69$166,56 $171,78$58,25K—-1.52%
2025. 12. 14.$179,11$179,11$172,76 $174,87$15,81K—-2.37%
2025. 12. 13.$178,32$179,88$178,10 $179,01$4,50K—+0.39%
2025. 12. 12.$184,45$187,34$176,46 $177,82$1,10K—-3.59%
2025. 12. 11.$181,90$184,92$173,94 $183,75$92,15K—+1.02%
2025. 12. 10.$185,24$190,84$182,42 $182,42$10,03K—-1.52%
2025. 12. 09.$178,20$193,93$177,25 $185,22$9,43K—+3.94%
2025. 12. 08.$180,20$186,36$178,74 $178,74$47,68K—-0.81%
2025. 12. 07.$178,10$182,56$172,39 $174,52$17,17K—-2.01%
2025. 12. 06.$179,06$179,58$177,34 $178,04$3,14K—-0.57%
2025. 12. 05.$188,26$188,26$176,15 $178,89$7,45K—-4.98%
2025. 12. 04.$193,13$196,45$186,31 $188,03$6,10K—-2.64%
2025. 12. 03.$188,18$195,45$187,73 $194,82$24,20K—+3.53%
2025. 12. 02.$170,17$188,37$168,86 $185,68$20,00K—+9.11%
2025. 12. 01.$177,82$178,54$159,26 $170,06$210,30K—-4.36%
2025. 11. 30.$182,78$187,39$178,68 $178,68$22,83K—-2.24%
2025. 11. 29.$184,39$184,80$181,35 $182,14$14,10K—-1.22%
2025. 11. 28.$188,52$191,95$182,81 $184,55$35,66K—-2.11%
2025. 11. 27.$191,44$195,38$188,53 $188,53$12,80K—-1.52%
2025. 11. 26.$186,33$195,43$182,47 $191,69$105,17K—+2.88%
2025. 11. 25.$185,73$187,49$179,26 $186,04$51,88K—+0.17%
2025. 11. 24.$175,91$186,69$172,92 $186,69$12,17K—+6.13%
2025. 11. 23.$171,80$178,10$171,46 $175,91$2,00K—+2.39%
2025. 11. 22.$172,08$172,08$168,18 $172,08$9,43K—+0.00%
2025. 11. 21.$176,70$176,70$163,87 $172,75$65,50K—-2.24%
2025. 11. 20.$184,16$193,37$175,71 $178,83$32,05K—-2.89%
2025. 11. 19.$188,12$189,06$175,10 $181,08$30,72K—-3.74%
2025. 11. 18.$174,23$191,00$171,73 $188,14$269,41K—+7.98%
2025. 11. 17.$183,05$190,66$171,35 $173,91$381,10K—-4.99%
2025. 11. 16.$185,86$191,25$179,72 $182,99$341,44K—-1.54%
2025. 11. 15.$187,74$192,86$184,98 $186,15$236,07K—-0.85%
2025. 11. 14.$192,71$194,15$182,03 $186,36$256,02K—-3.30%
2025. 11. 13.$205,07$209,77$188,70 $192,71$406,10K—-6.03%
2025. 11. 12.$206,65$215,06$202,00 $204,97$454,09K—-0.81%
2025. 11. 11.$222,90$229,15$206,08 $206,35$394,15K—-7.42%
2025. 11. 10.$218,12$229,60$217,98 $222,90$362,62K—+2.19%
2025. 11. 09.$210,76$222,06$207,02 $218,72$284,89K—+3.78%
2025. 11. 08.$215,41$219,74$208,17 $210,04$259,84K—-2.49%
2025. 11. 07.$207,26$219,09$200,08 $215,86$333,88K—+4.15%
2025. 11. 06.$216,48$217,17$204,91 $207,03$346,92K—-4.37%

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

Minden szekció