CoinXview PortfólióApp
HU
Coin: 1265Tőzsdék: 22Piaci kapitalizáció: $2,66T +0,24%24 órás vol.: $22,36BDominancia: BTC 58,4% ETH 10,4%ETH gázdíj: 0,05 gweiFélelem és kapzsiság: 50/100

PlayZap Games (PZP) árelőzmények

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

Havi hozamok PZP

Évjan.febr.MárcÁprMájJúnJúlaug.SzeptOktnov.dec.Teljes év
2026-1,0%-12%-39%-21%-1,0%+12%-47%+29%-10%+321%-15%—+1%
2025-14%-34%-6,4%-26%+3,1%-20%-18%-24%-3,6%-22%-22%-3,3%-89%
2024-17%+28%+7,6%-47%-17%-3,3%-32%+26%+2,0%-69%+59%-31%-86%
2023————-13%-1,9%-37%-20%+296%+56%+57%-30%+195%
Havi átlag-11%-6,1%-13%-31%-7,0%-3,3%-33%+2,9%+71%+71%+31%-21%
Emelkedő évek0/31/31/30/31/41/40/42/42/42/42/30/3

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)

DátumNyitóCsúcsMélypontZáróVolumenVáltozás
2026. 11. 03.$0,004878$0,005740$0,004851 $0,004899$27,53K+0.43%
2026. 11. 02.$0,005933$0,005946$0,004900 $0,004969$9,79K-16.25%
2026. 11. 01.$0,005751$0,006641$0,005750 $0,005933$30,10K+3.16%
2026. 10. 31.$0,005876$0,006247$0,005700 $0,005948$23,12K+1.23%
2026. 10. 30.$0,004282$0,006096$0,004206 $0,005878$30,56K+37.27%
2026. 10. 29.$0,004976$0,005085$0,004010 $0,004388$48,60K-11.82%
2026. 10. 28.$0,005510$0,005538$0,004969 $0,004976$11,46K-9.69%
2026. 10. 27.$0,005115$0,005610$0,005078 $0,005510$11,23K+7.72%
2026. 10. 26.$0,005612$0,006407$0,004723 $0,005115$24,09K-8.86%
2026. 10. 25.$0,005109$0,006200$0,004865 $0,005590$30,45K+9.41%
2026. 10. 24.$0,006239$0,006260$0,004300 $0,005104$26,22K-18.19%
2026. 10. 23.$0,006865$0,006865$0,006000 $0,006237$11,02K-9.15%
2026. 10. 22.$0,007955$0,008030$0,006061 $0,006854$21,59K-13.84%
2026. 10. 21.$0,007602$0,008590$0,006767 $0,007955$21,44K+4.64%
2026. 10. 20.$0,006830$0,008140$0,006206 $0,007601$33,61K+11.29%
2026. 10. 19.$0,005961$0,007665$0,005697 $0,006893$23,21K+15.63%
2026. 10. 18.$0,007126$0,007791$0,004294 $0,005770$40,56K-19.03%
2026. 10. 17.$0,005301$0,007468$0,005250 $0,007138$34,02K+34.65%
2026. 10. 16.$0,007222$0,008090$0,004500 $0,005589$35,98K-22.61%
2026. 10. 15.$0,007497$0,009899$0,006291 $0,007409$124,36K-1.17%
2026. 10. 14.$0,008633$0,009400$0,003404 $0,007507$209,02K-13.04%
2026. 10. 13.$0,009293$0,01120$0,006000 $0,008633$161,07K-7.10%
2026. 10. 12.$0,005441$0,009580$0,005402 $0,009512$193,92K+74.82%
2026. 10. 11.$0,006998$0,007700$0,005292 $0,005535$105,39K-20.91%
2026. 10. 10.$0,001979$0,007000$0,001978 $0,006998$163,17K+253.61%
2026. 10. 09.$0,001550$0,002150$0,001540 $0,001979$12,28K+27.68%
2026. 10. 08.$0,001502$0,002159$0,001477 $0,001575$25,93K+4.86%
2026. 10. 07.$0,001471$0,001700$0,001408 $0,001497$36,69K+1.77%
2026. 10. 06.$0,001321$0,001584$0,001259 $0,001472$13,59K+11.43%
2026. 10. 05.$0,001787$0,001793$0,001254 $0,001313$31,84K-26.52%
2026. 10. 04.$0,001808$0,001835$0,001764 $0,001793$39,89K-0.83%
2026. 10. 03.$0,001793$0,002012$0,001766 $0,001807$39,96K+0.78%
2026. 10. 02.$0,001557$0,002397$0,001526 $0,001808$10,08K+16.12%
2026. 10. 01.$0,001412$0,001653$0,001411 $0,001557$14,01K+10.27%
2026. 09. 30.$0,001412$0,001481$0,001351 $0,001411$7,12K-0.07%
2026. 09. 29.$0,001488$0,001500$0,001391 $0,001412$10,78K-5.11%
2026. 09. 28.$0,001517$0,001529$0,001480 $0,001490$8,01K-1.78%
2026. 09. 27.$0,001564$0,001579$0,001481 $0,001512$11,40K-3.32%
2026. 09. 26.$0,001646$0,001710$0,001543 $0,001564$2,04K-4.98%
2026. 09. 25.$0,001231$0,001803$0,001229 $0,001646$18,92K+33.71%
2026. 09. 24.$0,001237$0,001279$0,001192 $0,001229$4,91K-0.65%
2026. 09. 23.$0,001201$0,001249$0,001000 $0,001242$8,74K+3.41%
2026. 09. 22.$0,001174$0,001320$0,001150 $0,001219$5,54K+3.83%
2026. 09. 21.$0,001120$0,001270$0,001118 $0,001174$10,31K+4.82%
2026. 09. 20.$0,001125$0,001156$0,001110 $0,001120$10,01K-0.44%
2026. 09. 19.$0,001159$0,001205$0,001124 $0,001135$11,04K-2.07%
2026. 09. 18.$0,001067$0,001205$0,001065 $0,001159$12,54K+8.62%
2026. 09. 17.$0,001098$0,001150$0,001049 $0,001070$13,92K-2.55%
2026. 09. 16.$0,001096$0,001131$0,001070 $0,001098$10,38K+0.18%
2026. 09. 15.$0,001115$0,001173$0,001090 $0,001094$11,35K-1.88%
2026. 09. 14.$0,001179$0,001197$0,001083 $0,001115$13,33K-5.43%
2026. 09. 13.$0,001106$0,001390$0,001103 $0,001183$13,49K+6.96%
2026. 09. 12.$0,001103$0,001288$0,001090 $0,001105$15,90K+0.18%
2026. 09. 11.$0,001110$0,001232$0,001066 $0,001104$13,50K-0.54%
2026. 09. 10.$0,001147$0,001290$0,001071 $0,001108$17,31K-3.40%
2026. 09. 09.$0,001327$0,001338$0,001137 $0,001147$17,19K-13.56%
2026. 09. 08.$0,001335$0,001417$0,001290 $0,001334$18,00K-0.07%
2026. 09. 07.$0,001289$0,001458$0,001158 $0,001341$30,37K+4.03%
2026. 09. 06.$0,001660$0,001769$0,001270 $0,001299$77,15K-21.75%
2026. 09. 05.$0,001280$0,001992$0,001261 $0,001664$132,07K+30.00%
2026. 09. 04.$0,001295$0,001560$0,001255 $0,001280$22,37K-1.16%
2026. 09. 03.$0,001313$0,001347$0,001270 $0,001295$18,97K-1.37%
2026. 09. 02.$0,001406$0,001416$0,001311 $0,001317$13,35K-6.33%
2026. 09. 01.$0,001576$0,001582$0,001372 $0,001409$73,66K-10.60%
2026. 08. 31.$0,001762$0,001773$0,001571 $0,001577$92,03K-10.50%
2026. 08. 30.$0,001977$0,001977$0,001762 $0,001762$76,77K-10.88%
2026. 08. 29.$0,001994$0,002005$0,001940 $0,001977$79,39K-0.85%
2026. 08. 28.$0,002088$0,002490$0,001980 $0,001996$14,08K-4.41%
2026. 08. 27.$0,001733$0,002190$0,001717 $0,002088$12,62K+20.48%
2026. 08. 26.$0,001740$0,001770$0,001552 $0,001744$15,28K+0.23%
2026. 08. 25.$0,001950$0,002149$0,001723 $0,001744$15,99K-10.56%
2026. 08. 24.$0,001983$0,002100$0,001921 $0,001950$11,82K-1.66%
2026. 08. 23.$0,001701$0,002000$0,001649 $0,002000$12,33K+17.58%
2026. 08. 22.$0,001341$0,001831$0,001327 $0,001705$89,91K+27.14%
2026. 08. 21.$0,001175$0,001368$0,001155 $0,001345$14,75K+14.47%
2026. 08. 20.$0,001232$0,001310$0,001154 $0,001175$13,89K-4.63%
2026. 08. 19.$0,001196$0,001519$0,001189 $0,001242$14,43K+3.85%
2026. 08. 18.$0,001121$0,001380$0,001109 $0,001202$79,24K+7.23%
2026. 08. 17.$0,001166$0,001175$0,001031 $0,001124$15,39K-3.60%
2026. 08. 16.$0,001196$0,001310$0,001142 $0,001166$92,86K-2.51%
2026. 08. 15.$0,001192$0,001350$0,001165 $0,001197$78,20K+0.42%
2026. 08. 14.$0,001276$0,001281$0,001170 $0,001193$78,82K-6.50%
2026. 08. 13.$0,001352$0,001554$0,001250 $0,001270$25,24K-6.07%
2026. 08. 12.$0,001356$0,001596$0,001349 $0,001355$83,32K-0.07%
2026. 08. 11.$0,001283$0,001416$0,001280 $0,001356$78,33K+5.69%
2026. 08. 10.$0,001111$0,001630$0,001101 $0,001284$85,91K+15.57%
2026. 08. 09.$0,0009920$0,001170$0,0009910 $0,001111$11,89K+12.00%
2026. 08. 08.$0,001004$0,001039$0,0009700 $0,0009930$13,53K-1.10%
2026. 08. 07.$0,0008730$0,001033$0,0008720 $0,001001$16,98K+14.66%
2026. 08. 06.$0,0009180$0,0009200$0,0008700 $0,0008750$11,80K-4.68%
2026. 08. 05.$0,0009460$0,0009690$0,0009040 $0,0009190$14,31K-2.85%
2026. 08. 04.$0,001031$0,001109$0,0009400 $0,0009470$11,92K-8.15%
2026. 08. 03.$0,001122$0,001146$0,001028 $0,001036$13,55K-7.66%
2026. 08. 02.$0,001185$0,001186$0,001086 $0,001127$10,60K-4.89%
2026. 08. 01.$0,001223$0,001242$0,001164 $0,001184$12,91K-3.19%
2026. 07. 31.$0,001277$0,001334$0,001211 $0,001216$11,92K-4.78%
2026. 07. 30.$0,001294$0,001315$0,001271 $0,001280$9,45K-1.08%
2026. 07. 29.$0,001313$0,001349$0,001283 $0,001296$11,41K-1.29%
2026. 07. 28.$0,001317$0,001346$0,001288 $0,001313$12,16K-0.30%
2026. 07. 27.$0,001295$0,001332$0,001258 $0,001317$89,62K+1.70%
2026. 07. 26.$0,001312$0,001319$0,001280 $0,001289$75,50K-1.75%
2026. 07. 25.$0,001308$0,001369$0,001288 $0,001312$76,06K+0.31%
2026. 07. 24.$0,001313$0,001330$0,001283 $0,001311$91,90K-0.15%
2026. 07. 23.$0,001355$0,001367$0,001300 $0,001313$82,39K-3.10%
2026. 07. 22.$0,001386$0,001411$0,001343 $0,001356$80,10K-2.16%
2026. 07. 21.$0,001395$0,001426$0,001375 $0,001387$50,67K-0.57%
2026. 07. 20.$0,001398$0,001505$0,001384 $0,001399$79,32K+0.07%
2026. 07. 19.$0,001473$0,001529$0,001398 $0,001403$13,80K-4.75%
2026. 07. 18.$0,001293$0,001514$0,001293 $0,001481$78,18K+14.54%
2026. 07. 17.$0,001284$0,001396$0,001261 $0,001293$79,11K+0.70%
2026. 07. 16.$0,001271$0,001358$0,001253 $0,001284$92,16K+1.02%
2026. 07. 15.$0,001253$0,001394$0,001215 $0,001275$79,05K+1.76%
2026. 07. 14.$0,001262$0,001342$0,001220 $0,001256$67,28K-0.48%
2026. 07. 13.$0,001259$0,001280$0,001247 $0,001260$24,69K+0.08%
2026. 07. 12.$0,001290$0,001302$0,001254 $0,001260$16,55K-2.33%
2026. 07. 11.$0,001267$0,001324$0,001261 $0,001290$18,00K+1.82%
2026. 07. 10.$0,001266$0,001299$0,001255 $0,001267$9,57K+0.08%
2026. 07. 09.$0,001265$0,001319$0,001253 $0,001268$26,72K+0.24%
2026. 07. 08.$0,001356$0,001363$0,001242 $0,001265$26,86K-6.71%
2026. 07. 07.$0,001393$0,001396$0,001331 $0,001356$22,75K-2.66%
2026. 07. 06.$0,001544$0,001549$0,001352 $0,001393$25,72K-9.78%
2026. 07. 05.$0,001577$0,001590$0,001502 $0,001549$14,07K-1.78%
2026. 07. 04.$0,001499$0,001648$0,001430 $0,001567$11,77K+4.54%
2026. 07. 03.$0,002135$0,002347$0,001320 $0,001492$24,84K-30.12%
2026. 07. 02.$0,002247$0,002256$0,002101 $0,002137$19,22K-4.90%
2026. 07. 01.$0,002305$0,002347$0,002240 $0,002255$9,53K-2.17%
2026. 06. 30.$0,002332$0,002350$0,002288 $0,002307$7,10K-1.07%
2026. 06. 29.$0,002275$0,002357$0,002265 $0,002336$8,38K+2.68%
2026. 06. 28.$0,002261$0,002331$0,002251 $0,002273$8,27K+0.53%
2026. 06. 27.$0,002519$0,002535$0,002171 $0,002261$10,29K-10.24%
2026. 06. 26.$0,002486$0,002528$0,002464 $0,002518$8,08K+1.29%
2026. 06. 25.$0,002495$0,002519$0,002461 $0,002486$8,31K-0.36%
2026. 06. 24.$0,002479$0,002524$0,002478 $0,002495$8,17K+0.65%
2026. 06. 23.$0,002528$0,002535$0,002451 $0,002479$8,23K-1.94%
2026. 06. 22.$0,002512$0,002544$0,002478 $0,002528$8,50K+0.64%
2026. 06. 21.$0,002808$0,002855$0,002399 $0,002512$14,31K-10.54%
2026. 06. 20.$0,002766$0,002849$0,002759 $0,002809$9,55K+1.55%
2026. 06. 19.$0,002626$0,002781$0,002600 $0,002766$12,24K+5.33%
2026. 06. 18.$0,002718$0,002754$0,002565 $0,002625$9,78K-3.42%
2026. 06. 17.$0,002142$0,002883$0,002131 $0,002718$17,01K+26.89%
2026. 06. 16.$0,002012$0,002201$0,002005 $0,002143$16,79K+6.51%
2026. 06. 15.$0,001881$0,002014$0,001870 $0,002013$8,72K+7.02%
2026. 06. 14.$0,001894$0,001899$0,001842 $0,001883$10,16K-0.58%
2026. 06. 13.$0,001891$0,001909$0,001848 $0,001894$8,54K+0.16%
2026. 06. 12.$0,001755$0,001895$0,001751 $0,001892$9,46K+7.81%
2026. 06. 11.$0,001781$0,002120$0,001751 $0,001755$11,44K-1.46%
2026. 06. 10.$0,001739$0,001802$0,001721 $0,001782$9,90K+2.47%
2026. 06. 09.$0,001385$0,002260$0,001380 $0,001740$20,82K+25.63%
2026. 06. 08.$0,001245$0,001471$0,001060 $0,001388$17,13K+11.49%
2026. 06. 07.$0,001305$0,001319$0,001220 $0,001254$8,84K-3.91%
2026. 06. 06.$0,001646$0,001758$0,001261 $0,001311$17,28K-20.35%
2026. 06. 05.$0,001725$0,001751$0,001646 $0,001652$8,53K-4.23%
2026. 06. 04.$0,001847$0,001857$0,001714 $0,001722$9,67K-6.77%
2026. 06. 03.$0,001864$0,001914$0,001794 $0,001846$10,83K-0.97%
2026. 06. 02.$0,001959$0,001988$0,001813 $0,001872$13,77K-4.44%
2026. 06. 01.$0,002065$0,002107$0,001945 $0,001961$11,41K-5.04%
2026. 05. 31.$0,002150$0,002153$0,001964 $0,002066$14,14K-3.91%
2026. 05. 30.$0,002126$0,002164$0,002119 $0,002149$8,91K+1.08%
2026. 05. 29.$0,002081$0,002260$0,002050 $0,002132$11,37K+2.45%
2026. 05. 28.$0,002123$0,002209$0,002000 $0,002086$12,90K-1.74%
2026. 05. 27.$0,002044$0,002176$0,002040 $0,002123$12,82K+3.86%
2026. 05. 26.$0,001906$0,002083$0,001901 $0,002044$11,41K+7.24%
2026. 05. 25.$0,001832$0,001960$0,001818 $0,001912$10,40K+4.37%
2026. 05. 24.$0,001821$0,001884$0,001812 $0,001829$8,86K+0.44%
2026. 05. 23.$0,001893$0,001995$0,001820 $0,001825$13,66K-3.59%
2026. 05. 22.$0,001862$0,001923$0,001825 $0,001893$12,04K+1.66%
2026. 05. 21.$0,001875$0,001946$0,001818 $0,001860$12,39K-0.80%
2026. 05. 20.$0,001977$0,002035$0,001871 $0,001882$9,64K-4.81%
2026. 05. 19.$0,002016$0,002088$0,001830 $0,001976$24,03K-1.98%
2026. 05. 18.$0,002287$0,002549$0,002008 $0,002017$20,08K-11.81%
2026. 05. 17.$0,002297$0,002310$0,002249 $0,002291$8,22K-0.26%
2026. 05. 16.$0,002541$0,002541$0,002296 $0,002297$9,67K-9.60%
2026. 05. 15.$0,003294$0,003298$0,002533 $0,002541$16,51K-22.86%
2026. 05. 14.$0,001834$0,003983$0,001829 $0,003297$45,22K+79.77%
2026. 05. 13.$0,001911$0,001920$0,001791 $0,001841$6,76K-3.66%
2026. 05. 12.$0,002080$0,002245$0,001884 $0,001913$10,36K-8.03%
2026. 05. 11.$0,001452$0,002839$0,001409 $0,002080$19,43K+43.25%
2026. 05. 10.$0,001489$0,001489$0,001392 $0,001438$7,80K-3.43%
2026. 05. 09.$0,001672$0,001674$0,001406 $0,001483$12,28K-11.30%
2026. 05. 08.$0,001703$0,001713$0,001590 $0,001671$9,32K-1.88%
2026. 05. 07.$0,001911$0,001912$0,001701 $0,001706$10,47K-10.73%
2026. 05. 06.$0,001963$0,001989$0,001911 $0,001911$9,22K-2.65%
2026. 05. 05.$0,001994$0,002015$0,001943 $0,001962$4,77K-1.60%
2026. 05. 04.$0,001973$0,002030$0,001955 $0,001994$7,12K+1.06%
2026. 05. 03.$0,002009$0,002037$0,001966 $0,001973$9,37K-1.79%
2026. 05. 02.$0,002091$0,002099$0,002000 $0,002010$8,60K-3.87%
2026. 05. 01.$0,002087$0,002099$0,002075 $0,002091$8,54K+0.19%
2026. 04. 30.$0,002092$0,002110$0,002071 $0,002088$8,70K-0.19%
2026. 04. 29.$0,002105$0,002116$0,002072 $0,002092$7,99K-0.62%
2026. 04. 28.$0,002116$0,002162$0,002090 $0,002107$7,79K-0.43%
2026. 04. 27.$0,002138$0,002217$0,002101 $0,002116$14,22K-1.03%
2026. 04. 26.$0,002096$0,002153$0,002080 $0,002139$10,46K+2.05%
2026. 04. 25.$0,002099$0,002132$0,002091 $0,002098$7,48K-0.05%
2026. 04. 24.$0,002103$0,002130$0,002091 $0,002100$7,98K-0.14%
2026. 04. 23.$0,002105$0,002109$0,002091 $0,002105$7,33K+0.00%
2026. 04. 22.$0,002064$0,002110$0,002049 $0,002106$8,58K+2.03%
2026. 04. 21.$0,001941$0,002077$0,001940 $0,002067$8,53K+6.49%
2026. 04. 20.$0,002161$0,002171$0,001902 $0,001941$8,37K-10.18%
2026. 04. 19.$0,002229$0,002247$0,002159 $0,002163$7,18K-2.96%
2026. 04. 18.$0,002263$0,002314$0,002224 $0,002230$8,25K-1.46%
2026. 04. 17.$0,002286$0,002310$0,002253 $0,002263$10,21K-1.01%
2026. 04. 16.$0,002286$0,002299$0,002253 $0,002288$17,40K+0.09%
2026. 04. 15.$0,002378$0,002390$0,002249 $0,002286$27,03K-3.87%
2026. 04. 14.$0,002457$0,002561$0,002329 $0,002378$31,48K-3.22%
2026. 04. 13.$0,002522$0,002545$0,002446 $0,002456$28,22K-2.62%
2026. 04. 12.$0,002587$0,002588$0,002501 $0,002522$28,91K-2.51%
2026. 04. 11.$0,002572$0,002627$0,002463 $0,002587$33,94K+0.58%
2026. 04. 10.$0,002581$0,002612$0,002535 $0,002573$28,52K-0.31%
2026. 04. 09.$0,002549$0,002599$0,002509 $0,002581$30,46K+1.26%
2026. 04. 08.$0,002619$0,002647$0,002543 $0,002549$30,90K-2.67%
2026. 04. 07.$0,002580$0,002673$0,002575 $0,002621$30,69K+1.59%
2026. 04. 06.$0,002552$0,002600$0,002536 $0,002580$30,28K+1.10%
2026. 04. 05.$0,002625$0,002640$0,002536 $0,002552$32,70K-2.78%
2026. 04. 04.$0,002661$0,002701$0,002584 $0,002625$33,05K-1.35%
2026. 04. 03.$0,002654$0,002668$0,002641 $0,002661$30,07K+0.26%
2026. 04. 02.$0,002644$0,002667$0,002596 $0,002655$30,76K+0.42%
2026. 04. 01.$0,002647$0,002656$0,002612 $0,002644$29,94K-0.11%
2026. 03. 31.$0,002694$0,002702$0,002641 $0,002648$30,99K-1.71%
2026. 03. 30.$0,002727$0,002741$0,002663 $0,002694$30,23K-1.21%
2026. 03. 29.$0,002697$0,002742$0,002687 $0,002727$29,24K+1.11%
2026. 03. 28.$0,002701$0,002712$0,002687 $0,002697$27,65K-0.15%
2026. 03. 27.$0,002836$0,002848$0,002686 $0,002701$30,88K-4.76%
2026. 03. 26.$0,002929$0,002950$0,002801 $0,002836$33,18K-3.18%
2026. 03. 25.$0,002917$0,002952$0,002881 $0,002943$33,12K+0.89%
2026. 03. 24.$0,003033$0,003043$0,002881 $0,002909$35,39K-4.09%
2026. 03. 23.$0,003126$0,003134$0,002971 $0,003033$34,70K-2.98%
2026. 03. 22.$0,003221$0,003236$0,003101 $0,003126$34,72K-2.95%
2026. 03. 21.$0,003302$0,003310$0,003185 $0,003221$36,82K-2.45%
2026. 03. 20.$0,003342$0,003388$0,003287 $0,003307$36,82K-1.05%
2026. 03. 19.$0,003636$0,003659$0,003311 $0,003342$41,34K-8.09%
2026. 03. 18.$0,003837$0,003873$0,003610 $0,003636$42,04K-5.24%
2026. 03. 17.$0,003909$0,003924$0,003828 $0,003843$44,58K-1.69%
2026. 03. 16.$0,003708$0,003958$0,003698 $0,003908$47,35K+5.39%
2026. 03. 15.$0,003913$0,003944$0,003610 $0,003708$44,78K-5.24%
2026. 03. 14.$0,004008$0,004025$0,003902 $0,003920$43,30K-2.20%
2026. 03. 13.$0,004170$0,004210$0,003997 $0,003999$49,62K-4.10%
2026. 03. 12.$0,004202$0,004216$0,004153 $0,004170$46,91K-0.76%
2026. 03. 11.$0,004140$0,004217$0,004131 $0,004202$46,44K+1.50%
2026. 03. 10.$0,004162$0,004186$0,004125 $0,004139$45,32K-0.55%
2026. 03. 09.$0,004141$0,004188$0,004080 $0,004162$43,79K+0.51%
2026. 03. 08.$0,004184$0,004195$0,004120 $0,004141$42,46K-1.03%
2026. 03. 07.$0,004281$0,004291$0,004157 $0,004189$27,01K-2.15%
2026. 03. 06.$0,004290$0,004313$0,004251 $0,004281$49,96K-0.21%
2026. 03. 05.$0,004305$0,004322$0,004279 $0,004290$50,46K-0.35%
2026. 03. 04.$0,004287$0,004322$0,004251 $0,004306$43,12K+0.44%
2026. 03. 03.$0,004278$0,004320$0,004254 $0,004287$50,66K+0.21%
2026. 03. 02.$0,004258$0,004320$0,004195 $0,004278$46,32K+0.47%
2026. 03. 01.$0,004353$0,004365$0,004240 $0,004258$48,61K-2.18%
2026. 02. 28.$0,004354$0,004430$0,004277 $0,004353$46,73K-0.02%
2026. 02. 27.$0,004499$0,004517$0,004325 $0,004352$25,31K-3.27%
2026. 02. 26.$0,004549$0,004640$0,004471 $0,004500$18,24K-1.08%
2026. 02. 25.$0,004333$0,004563$0,004300 $0,004549$35,73K+4.98%
2026. 02. 24.$0,004593$0,004601$0,004281 $0,004333$22,69K-5.66%
2026. 02. 23.$0,004650$0,004770$0,004526 $0,004593$17,41K-1.23%
2026. 02. 22.$0,004710$0,004860$0,004630 $0,004670$31,13K-0.85%
2026. 02. 21.$0,004940$0,004950$0,004620 $0,004690$53,20K-5.06%
2026. 02. 20.$0,005080$0,005110$0,004850 $0,004910$39,35K-3.35%
2026. 02. 19.$0,005130$0,005330$0,004970 $0,005060$22,28K-1.36%
2026. 02. 18.$0,004700$0,005300$0,004650 $0,005130$37,31K+9.15%
2026. 02. 17.$0,004000$0,004790$0,003870 $0,004700$63,46K+17.50%
2026. 02. 16.$0,003980$0,004030$0,003910 $0,004000$32,84K+0.50%
2026. 02. 15.$0,003970$0,004020$0,003920 $0,003980$45,68K+0.25%
2026. 02. 14.$0,003980$0,004010$0,003890 $0,003970$54,77K-0.25%
2026. 02. 13.$0,004220$0,004240$0,003350 $0,003980$75,80K-5.69%
2026. 02. 12.$0,004400$0,004480$0,004170 $0,004220$52,43K-4.09%
2026. 02. 11.$0,004430$0,004610$0,004380 $0,004400$64,78K-0.68%
2026. 02. 10.$0,004390$0,004470$0,004360 $0,004450$57,78K+1.37%
2026. 02. 09.$0,004660$0,004720$0,004340 $0,004380$66,72K-6.01%
2026. 02. 08.$0,004560$0,004720$0,004510 $0,004660$67,30K+2.19%
2026. 02. 07.$0,004530$0,004610$0,004470 $0,004550$68,77K+0.44%
2026. 02. 06.$0,004350$0,004570$0,004300 $0,004530$71,60K+4.14%
2026. 02. 05.$0,004270$0,004390$0,004130 $0,004350$59,33K+1.87%
2026. 02. 04.$0,004350$0,004460$0,004220 $0,004270$65,50K-1.84%
2026. 02. 03.$0,004310$0,004480$0,004260 $0,004350$69,18K+0.93%
2026. 02. 02.$0,004950$0,005010$0,004260 $0,004300$76,86K-13.13%
2026. 02. 01.$0,004930$0,005060$0,004880 $0,004950$73,94K+0.41%
2026. 01. 31.$0,004540$0,004950$0,004530 $0,004930$56,03K+8.59%
2026. 01. 30.$0,004440$0,004590$0,004410 $0,004550$68,29K+2.48%
2026. 01. 29.$0,004430$0,004480$0,004370 $0,004440$73,84K+0.23%
2026. 01. 28.$0,004480$0,004540$0,004390 $0,004420$83,34K-1.34%
2026. 01. 27.$0,004480$0,004530$0,004430 $0,004480$71,14K+0.00%
2026. 01. 26.$0,004490$0,004520$0,004340 $0,004480$76,59K-0.22%
2026. 01. 25.$0,004510$0,004580$0,004410 $0,004490$83,88K-0.44%
2026. 01. 24.$0,004520$0,004580$0,004450 $0,004510$85,96K-0.22%
2026. 01. 23.$0,004440$0,004590$0,004410 $0,004520$50,07K+1.80%
2026. 01. 22.$0,004450$0,004520$0,004400 $0,004470$29,96K+0.45%
2026. 01. 21.$0,004380$0,004520$0,004340 $0,004460$54,42K+1.83%
2026. 01. 20.$0,004520$0,004660$0,004340 $0,004370$69,47K-3.32%
2026. 01. 19.$0,004390$0,004560$0,004260 $0,004520$76,14K+2.96%
2026. 01. 18.$0,004420$0,004630$0,004340 $0,004390$78,06K-0.68%
2026. 01. 17.$0,004430$0,004490$0,004390 $0,004420$74,51K-0.23%
2026. 01. 16.$0,004430$0,004470$0,004390 $0,004430$69,15K+0.00%
2026. 01. 15.$0,004470$0,004540$0,004390 $0,004410$76,01K-1.34%
2026. 01. 14.$0,004420$0,004580$0,004370 $0,004470$79,66K+1.13%
2026. 01. 13.$0,004430$0,004500$0,004360 $0,004410$69,18K-0.45%
2026. 01. 12.$0,004400$0,004710$0,004290 $0,004430$82,66K+0.68%
2026. 01. 11.$0,004820$0,004840$0,004340 $0,004430$62,84K-8.09%
2026. 01. 10.$0,004790$0,004850$0,004730 $0,004820$82,13K+0.63%
2026. 01. 09.$0,004970$0,005360$0,004530 $0,004790$95,82K-3.62%
2026. 01. 08.$0,005000$0,005070$0,004920 $0,004970$80,69K-0.60%
2026. 01. 07.$0,005000$0,005080$0,004930 $0,004990$90,52K-0.20%
2026. 01. 06.$0,004970$0,005070$0,004920 $0,005000$57,01K+0.60%
2026. 01. 05.$0,005020$0,005040$0,004900 $0,004970$78,19K-1.00%
2026. 01. 04.$0,004990$0,005060$0,004890 $0,005020$82,76K+0.60%
2026. 01. 03.$0,004970$0,005060$0,004940 $0,004990$79,79K+0.40%
2026. 01. 02.$0,004970$0,005030$0,004890 $0,004970$81,03K+0.00%
2026. 01. 01.$0,004980$0,005040$0,004880 $0,004970$68,14K-0.20%
2025. 12. 31.$0,004970$0,005050$0,004910 $0,004990$62,92K+0.40%
2025. 12. 30.$0,005020$0,005080$0,004900 $0,004950$78,94K-1.39%
2025. 12. 29.$0,005210$0,005290$0,004890 $0,005020$56,78K-3.65%
2025. 12. 28.$0,005150$0,005290$0,005060 $0,005210$39,26K+1.17%
2025. 12. 27.$0,005080$0,005190$0,005020 $0,005150$39,75K+1.38%
2025. 12. 26.$0,005120$0,005230$0,005000 $0,005080$41,54K-0.78%
2025. 12. 25.$0,005120$0,005170$0,005060 $0,005130$36,46K+0.20%
2025. 12. 24.$0,005100$0,005190$0,004990 $0,005090$33,55K-0.20%
2025. 12. 23.$0,005160$0,005330$0,005040 $0,005100$13,08K-1.16%
2025. 12. 22.$0,005110$0,005270$0,004870 $0,005140$18,53K+0.59%
2025. 12. 21.$0,005120$0,005400$0,005030 $0,005110$26,57K-0.20%
2025. 12. 20.$0,005120$0,005230$0,005060 $0,005120$10,23K+0.00%
2025. 12. 19.$0,005130$0,005230$0,005020 $0,005120$64,32K-0.19%
2025. 12. 18.$0,004460$0,005200$0,004410 $0,005120$78,58K+14.80%
2025. 12. 17.$0,004330$0,004570$0,004280 $0,004460$68,05K+3.00%
2025. 12. 16.$0,004470$0,004660$0,004230 $0,004330$33,23K-3.13%
2025. 12. 15.$0,004470$0,004540$0,004420 $0,004460$25,08K-0.22%
2025. 12. 14.$0,004480$0,004520$0,004420 $0,004470$24,53K-0.22%
2025. 12. 13.$0,004480$0,004670$0,004430 $0,004480$26,36K+0.00%
2025. 12. 12.$0,004480$0,004540$0,004400 $0,004480$71,96K+0.00%
2025. 12. 11.$0,004430$0,004530$0,004400 $0,004460$86,71K+0.68%
2025. 12. 10.$0,004520$0,004590$0,004360 $0,004430$74,31K-1.99%
2025. 12. 09.$0,004490$0,004550$0,004320 $0,004510$103,41K+0.45%
2025. 12. 08.$0,005240$0,005600$0,004410 $0,004490$41,51K-14.31%
2025. 12. 07.$0,005260$0,005300$0,005170 $0,005250$128,12K-0.19%
2025. 12. 06.$0,005210$0,005460$0,004970 $0,005260$132,82K+0.96%
2025. 12. 05.$0,005260$0,005290$0,005180 $0,005210$76,26K-0.95%
2025. 12. 04.$0,005250$0,005300$0,005160 $0,005270$78,47K+0.38%
2025. 12. 03.$0,005210$0,005310$0,005080 $0,005250$71,64K+0.77%
2025. 12. 02.$0,005200$0,005330$0,005160 $0,005200$135,35K+0.00%
2025. 12. 01.$0,005160$0,005260$0,005030 $0,005200$28,66K+0.78%
2025. 11. 30.$0,005200$0,005280$0,005080 $0,005160$126,45K-0.77%
2025. 11. 29.$0,005250$0,005280$0,005030 $0,005190$129,09K-1.14%
2025. 11. 28.$0,005240$0,005330$0,005170 $0,005250$80,98K+0.19%
2025. 11. 27.$0,005410$0,005430$0,005170 $0,005230$74,42K-3.33%
2025. 11. 26.$0,005690$0,005720$0,005270 $0,005380$132,20K-5.45%
2025. 11. 25.$0,005650$0,005740$0,005560 $0,005690$115,78K+0.71%
2025. 11. 24.$0,005650$0,005730$0,005490 $0,005650$33,86K+0.00%
2025. 11. 23.$0,005540$0,005670$0,005480 $0,005650$124,84K+1.99%
2025. 11. 22.$0,005620$0,005650$0,005500 $0,005560$100,89K-1.07%
2025. 11. 21.$0,005730$0,005770$0,005610 $0,005620$76,38K-1.92%
2025. 11. 20.$0,006050$0,006110$0,005680 $0,005730$69,04K-5.29%
2025. 11. 19.$0,007070$0,007100$0,005870 $0,006050$75,73K-14.43%
2025. 11. 18.$0,007470$0,008140$0,006890 $0,007070$79,28K-5.35%
2025. 11. 17.$0,006320$0,007720$0,006280 $0,007470$18,51K+18.20%
2025. 11. 16.$0,006300$0,006470$0,006180 $0,006310$114,71K+0.16%
2025. 11. 15.$0,005630$0,006390$0,005610 $0,006290$127,20K+11.72%
2025. 11. 14.$0,005430$0,005690$0,005420 $0,005620$78,77K+3.50%
2025. 11. 13.$0,005500$0,005630$0,005230 $0,005430$79,14K-1.27%
2025. 11. 12.$0,005310$0,005540$0,005220 $0,005490$15,18K+3.39%
2025. 11. 11.$0,005270$0,005440$0,005180 $0,005310$99,15K+0.76%
2025. 11. 10.$0,005480$0,006510$0,005070 $0,005270$100,15K-3.83%
2025. 11. 09.$0,005460$0,005520$0,005400 $0,005480$84,23K+0.37%
2025. 11. 08.$0,005470$0,005500$0,005350 $0,005450$81,33K-0.37%
2025. 11. 07.$0,005450$0,005630$0,005230 $0,005470$82,41K+0.37%
2025. 11. 06.$0,005650$0,005660$0,005390 $0,005450$119,03K-3.54%
2025. 11. 05.$0,005610$0,005980$0,005230 $0,005640$44,71K+0.53%
Minden szekció