| TOP | AEGON | OTP | CIB | K&H | MKB | HOLD | Erste | Raiffeisen | Származtatott | Részvény | Kötvény | Ingatlan | Pénzpiaci |
1 hónap | 2 hónap | 3 hónap | 6 hónap | 12 hónap | 24 hónap | 36 hónap | 48 hónap | 60 hónap
Takarék BUX Indexkövető Részvény Befektetési Alap | ||||
| Évesített hozam: -11,85% | ||||
|
|
||||
| dátum | azonosító | árfolyam* | eszközérték | |
| 2023-03-27 | HU0000719604 | 0,990211 | 360.769.000 | |
| 2023-03-24 | HU0000719604 | 0,983388 | 358.283.000 | |
| 2023-03-23 | HU0000719604 | 1,010168 | 368.040.000 | |
| 2023-03-22 | HU0000719604 | 0,987648 | 359.835.000 | |
| 2023-03-21 | HU0000719604 | 0,991200 | 361.130.000 | |
| 2023-03-20 | HU0000719604 | 0,971585 | 353.983.000 | |
| 2023-03-17 | HU0000719604 | 0,958978 | 349.390.000 | |
| 2023-03-16 | HU0000719604 | 0,961032 | 350.877.000 | |
| 2023-03-14 | HU0000719604 | 0,983386 | 359.038.000 | |
| 2023-03-13 | HU0000719604 | 0,982927 | 358.871.000 | |
|
|
||||
| 2023-03-10 | HU0000719604 | 1,012864 | 369.801.000 | |
| 2023-03-09 | HU0000719604 | 1,007084 | 374.370.000 | |
| 2023-03-08 | HU0000719604 | 1,014931 | 377.287.000 | |
| 2023-03-07 | HU0000719604 | 1,020446 | 379.337.000 | |
| 2023-03-06 | HU0000719604 | 1,042491 | 387.532.000 | |
| 2023-03-03 | HU0000719604 | 1,044895 | 388.426.000 | |
| 2023-03-02 | HU0000719604 | 1,041645 | 387.218.000 | |
| 2023-03-01 | HU0000719604 | 1,049405 | 390.102.000 | |
| 2023-02-28 | HU0000719604 | 1,052887 | 392.246.000 | |
| 2023-02-27 | HU0000719604 | 1,056617 | 393.635.000 | |
| 2023-02-24 | HU0000719604 | 1,064275 | 396.488.000 | |
| 2023-02-23 | HU0000719604 | 1,067135 | 397.554.000 | |
| 2023-02-22 | HU0000719604 | 1,059647 | 394.764.000 | |
| 2023-02-21 | HU0000719604 | 1,060630 | 406.419.000 | |
| 2023-02-20 | HU0000719604 | 1,063665 | 407.582.000 | |
| 2023-02-17 | HU0000719604 | 1,072836 | 411.096.000 | |
| 2023-02-16 | HU0000719604 | 1,082420 | 414.768.000 | |
| 2023-02-15 | HU0000719604 | 1,087666 | 416.778.000 | |
| 2023-02-14 | HU0000719604 | 1,090544 | 417.881.000 | |
| 2023-02-13 | HU0000719604 | 1,086988 | 416.519.000 | |
| 2023-02-10 | HU0000719604 | 1,081834 | 414.544.000 | |
| 2023-02-09 | HU0000719604 | 1,080251 | 413.937.000 | |
| 2023-02-08 | HU0000719604 | 1,078916 | 413.426.000 | |
| 2023-02-07 | HU0000719604 | 1,063602 | 418.192.000 | |
| 2023-02-06 | HU0000719604 | 1,054032 | 414.429.000 | |
| 2023-02-03 | HU0000719604 | 1,067751 | 419.823.000 | |
| 2023-02-02 | HU0000719604 | 1,073340 | 422.021.000 | |
| 2023-02-01 | HU0000719604 | 1,063598 | 418.190.000 | |
| 2023-01-31 | HU0000719604 | 1,066591 | 419.367.000 | |
| 2023-01-30 | HU0000719604 | 1,073556 | 422.106.000 | |
| 2023-01-27 | HU0000719604 | 1,096231 | 431.021.000 | |
| 2023-01-26 | HU0000719604 | 1,100083 | 432.536.000 | |
| 2023-01-25 | HU0000719604 | 1,087253 | 427.491.000 | |
| 2023-01-24 | HU0000719604 | 1,102385 | 422.613.000 | |
| 2023-01-23 | HU0000719604 | 1,099511 | 421.511.000 | |
| 2023-01-20 | HU0000719604 | 1,091808 | 418.558.000 | |
| 2023-01-19 | HU0000719604 | 1,097602 | 421.747.000 | |
| 2023-01-18 | HU0000719604 | 1,101528 | 423.255.000 | |
| 2023-01-17 | HU0000719604 | 1,088899 | 418.934.000 | |
| 2023-01-16 | HU0000719604 | 1,095739 | 432.396.000 | |
| 2023-01-13 | HU0000719604 | 1,084076 | 427.793.000 | |
| 2023-01-12 | HU0000719604 | 1,085128 | 428.208.000 | |
| 2023-01-11 | HU0000719604 | 1,088049 | 429.361.000 | |
| 2023-01-10 | HU0000719604 | 1,082573 | 427.200.000 | |
| 2023-01-09 | HU0000719604 | 1,077753 | 425.298.000 | |
| 2023-01-06 | HU0000719604 | 1,068282 | 423.153.000 | |
| 2023-01-05 | HU0000719604 | 1,064059 | 421.466.000 | |
| 2023-01-04 | HU0000719604 | 1,057502 | 419.268.000 | |
| 2023-01-03 | HU0000719604 | 1,050273 | 416.198.000 | |
| 2023-01-02 | HU0000719604 | 1,026523 | 406.787.000 | |
| 2022-12-30 | HU0000719604 | 1,031904 | 408.919.000 | |
| 2022-12-29 | HU0000719604 | 1,037290 | 411.054.000 | |
| 2022-12-28 | HU0000719604 | 1,040048 | 412.147.000 | |
| 2022-12-27 | HU0000719604 | 1,041550 | 412.742.000 | |
| 2022-12-23 | HU0000719604 | 1,059131 | 419.709.000 | |
| 2022-12-22 | HU0000719604 | 1,070917 | 424.379.000 | |
| 2022-12-21 | HU0000719604 | 1,072177 | 423.348.000 | |
| 2022-12-20 | HU0000719604 | 1,069737 | 422.385.000 | |
| 2022-12-19 | HU0000719604 | 1,064978 | 420.505.000 | |
| 2022-12-16 | HU0000719604 | 1,060609 | 418.781.000 | |
| 2022-12-15 | HU0000719604 | 1,054702 | 416.448.000 | |
| 2022-12-14 | HU0000719604 | 1,060976 | 418.925.000 | |
| 2022-12-13 | HU0000719604 | 1,057765 | 411.794.000 | |
| 2022-12-12 | HU0000719604 | 1,035553 | 403.147.000 | |
| 2022-12-09 | HU0000719604 | 1,040948 | 405.247.000 | |
| 2022-12-08 | HU0000719604 | 1,033488 | 404.976.000 | |
| 2022-12-07 | HU0000719604 | 1,050943 | 409.317.000 | |
| 2022-12-06 | HU0000719604 | 1,067102 | 406.613.000 | |
| 2022-12-05 | HU0000719604 | 1,051640 | 400.722.000 | |
| 2022-12-02 | HU0000719604 | 1,078139 | 414.185.000 | |
| 2022-12-01 | HU0000719604 | 1,091292 | 419.238.000 | |
| 2022-11-30 | HU0000719604 | 1,082126 | 427.164.000 | |
| 2022-11-29 | HU0000719604 | 1,077496 | 429.608.000 | |
| 2022-11-28 | HU0000719604 | 1,073015 | 427.781.000 | |
| 2022-11-25 | HU0000719604 | 1,076086 | 429.005.000 | |
| 2022-11-24 | HU0000719604 | 1,065882 | 424.937.000 | |
| 2022-11-23 | HU0000719604 | 1,057921 | 421.763.000 | |
| 2022-11-22 | HU0000719604 | 1,067240 | 425.479.000 | |
| 2022-11-21 | HU0000719604 | 1,050165 | 418.671.000 | |
| 2022-11-18 | HU0000719604 | 1,048022 | 417.817.000 | |
| 2022-11-17 | HU0000719604 | 1,037809 | 430.572.000 | |
| 2022-11-16 | HU0000719604 | 1,043101 | 432.767.000 | |
| 2022-11-15 | HU0000719604 | 1,044183 | 431.698.000 | |
| 2022-11-14 | HU0000719604 | 1,041625 | 430.640.000 | |
| 2022-11-11 | HU0000719604 | 1,031700 | 435.622.000 | |
| 2022-11-10 | HU0000719604 | 1,020392 | 430.847.000 | |
| 2022-11-09 | HU0000719604 | 1,038256 | 438.390.000 | |
| 2022-11-08 | HU0000719604 | 1,035025 | 437.026.000 | |
| 2022-11-07 | HU0000719604 | 1,034861 | 436.956.000 | |
| 2022-11-04 | HU0000719604 | 1,008247 | 425.719.000 | |
| 2022-11-03 | HU0000719604 | 0,989139 | 417.600.000 | |
| 2022-11-02 | HU0000719604 | 0,980825 | 418.643.000 | |
| 2022-10-28 | HU0000719604 | 0,972884 | 414.747.000 | |
| 2022-10-27 | HU0000719604 | 0,971898 | 405.668.000 | |
| 2022-10-26 | HU0000719604 | 0,961683 | 401.677.000 | |
| 2022-10-25 | HU0000719604 | 0,962642 | 402.077.000 | |
| 2022-10-24 | HU0000719604 | 0,950873 | 397.162.000 | |
| 2022-10-21 | HU0000719604 | 0,958589 | 400.385.000 | |
| 2022-10-20 | HU0000719604 | 0,958914 | 400.520.000 | |
| 2022-10-19 | HU0000719604 | 0,949905 | 406.610.000 | |
| 2022-10-18 | HU0000719604 | 0,969650 | 415.062.000 | |
| 2022-10-17 | HU0000719604 | 0,946394 | 405.107.000 | |
| 2022-10-14 | HU0000719604 | 0,941073 | 402.829.000 | |
| 2022-10-13 | HU0000719604 | 0,923293 | 395.218.000 | |
| 2022-10-12 | HU0000719604 | 0,924028 | 395.533.000 | |
| 2022-10-11 | HU0000719604 | 0,921704 | 394.538.000 | |
| 2022-10-10 | HU0000719604 | 0,929981 | 399.826.000 | |
| 2022-10-07 | HU0000719604 | 0,940909 | 404.524.000 | |
| 2022-10-06 | HU0000719604 | 0,934876 | 401.931.000 | |
| 2022-10-05 | HU0000719604 | 0,937157 | 402.911.000 | |
| 2022-10-04 | HU0000719604 | 0,949381 | 408.167.000 | |
| 2022-10-03 | HU0000719604 | 0,913252 | 392.634.000 | |
| 2022-09-30 | HU0000719604 | 0,899015 | 386.513.000 | |
| 2022-09-29 | HU0000719604 | 0,878593 | 377.733.000 | |
| 2022-09-28 | HU0000719604 | 0,894567 | 384.601.000 | |
| 2022-09-27 | HU0000719604 | 0,914007 | 392.959.000 | |
| 2022-09-26 | HU0000719604 | 0,914074 | 392.987.000 | |
| 2022-09-23 | HU0000719604 | 0,916456 | 393.526.000 | |
| 2022-09-22 | HU0000719604 | 0,937234 | 402.448.000 | |
| 2022-09-21 | HU0000719604 | 0,931678 | 400.062.000 | |
| 2022-09-20 | HU0000719604 | 0,941526 | 404.291.000 | |
| 2022-09-19 | HU0000719604 | 0,953547 | 409.848.000 | |
| 2022-09-16 | HU0000719604 | 0,949656 | 408.176.000 | |
| 2022-09-15 | HU0000719604 | 0,964734 | 414.657.000 | |
| 2022-09-14 | HU0000719604 | 0,976322 | 419.637.000 | |
| 2022-09-13 | HU0000719604 | 0,985666 | 423.654.000 | |
| 2022-09-12 | HU0000719604 | 0,986726 | 424.109.000 | |
| 2022-09-09 | HU0000719604 | 0,970087 | 416.958.000 | |
| 2022-09-08 | HU0000719604 | 0,969019 | 416.499.000 | |
| 2022-09-07 | HU0000719604 | 0,979170 | 420.862.000 | |
| 2022-09-06 | HU0000719604 | 0,968869 | 416.434.000 | |
| 2022-09-05 | HU0000719604 | 0,975522 | 419.294.000 | |
| 2022-09-02 | HU0000719604 | 0,994832 | 427.593.000 | |
| 2022-09-01 | HU0000719604 | 0,983197 | 422.592.000 | |
| 2022-08-31 | HU0000719604 | 0,993398 | 426.977.000 | |
| 2022-08-30 | HU0000719604 | 1,004971 | 433.961.000 | |
| 2022-08-29 | HU0000719604 | 1,011216 | 436.658.000 | |
| 2022-08-26 | HU0000719604 | 1,027966 | 443.891.000 | |
| 2022-08-25 | HU0000719604 | 1,029834 | 451.867.000 | |
| 2022-08-24 | HU0000719604 | 1,022222 | 448.527.000 | |
| 2022-08-23 | HU0000719604 | 1,020047 | 447.573.000 | |
| 2022-08-22 | HU0000719604 | 1,013008 | 444.866.000 | |
| 2022-08-19 | HU0000719604 | 1,019835 | 447.864.000 | |
| 2022-08-18 | HU0000719604 | 1,022456 | 449.015.000 | |
| 2022-08-17 | HU0000719604 | 1,019657 | 447.785.000 | |
| 2022-08-16 | HU0000719604 | 1,032616 | 453.477.000 | |
| 2022-08-15 | HU0000719604 | 1,020986 | 448.369.000 | |
| 2022-08-12 | HU0000719604 | 1,035971 | 456.089.000 | |
| 2022-08-11 | HU0000719604 | 1,047449 | 461.131.000 | |
| 2022-08-10 | HU0000719604 | 1,047063 | 460.961.000 | |
| 2022-08-09 | HU0000719604 | 1,014165 | 446.477.000 | |
| 2022-08-08 | HU0000719604 | 1,044865 | 459.993.000 | |
| 2022-08-05 | HU0000719604 | 1,031616 | 454.160.000 | |
| 2022-08-04 | HU0000719604 | 1,028407 | 453.175.000 | |
| 2022-08-03 | HU0000719604 | 1,018988 | 449.024.000 | |
| 2022-08-02 | HU0000719604 | 1,001390 | 441.269.000 | |
| 2022-08-01 | HU0000719604 | 1,003367 | 442.140.000 | |
| 2022-07-29 | HU0000719604 | 0,992673 | 428.426.000 | |
| 2022-07-28 | HU0000719604 | 0,991906 | 428.095.000 | |
| 2022-07-27 | HU0000719604 | 0,989771 | 427.174.000 | |
| 2022-07-26 | HU0000719604 | 0,978803 | 422.440.000 | |
| 2022-07-25 | HU0000719604 | 0,991553 | 427.943.000 | |
| 2022-07-22 | HU0000719604 | 1,004409 | 443.594.000 | |
| 2022-07-21 | HU0000719604 | 0,997952 | 440.742.000 | |
| 2022-07-20 | HU0000719604 | 0,978448 | 432.128.000 | |
| 2022-07-19 | HU0000719604 | 0,969628 | 429.430.000 | |
| 2022-07-18 | HU0000719604 | 0,960605 | 425.434.000 | |
| 2022-07-15 | HU0000719604 | 0,944455 | 418.282.000 | |
| 2022-07-14 | HU0000719604 | 0,934880 | 414.041.000 | |
| 2022-07-13 | HU0000719604 | 0,926592 | 410.371.000 | |
| 2022-07-12 | HU0000719604 | 0,917696 | 406.431.000 | |
| 2022-07-11 | HU0000719604 | 0,932296 | 412.896.000 | |
| 2022-07-08 | HU0000719604 | 0,948563 | 423.378.000 | |
| 2022-07-07 | HU0000719604 | 0,944859 | 421.725.000 | |
| 2022-07-06 | HU0000719604 | 0,937143 | 417.290.000 | |
| 2022-07-05 | HU0000719604 | 0,934803 | 407.615.000 | |
| 2022-07-04 | HU0000719604 | 0,945784 | 398.443.000 | |
| 2022-07-01 | HU0000719604 | 0,936865 | 393.207.000 | |
| 2022-06-30 | HU0000719604 | 0,934903 | 392.384.000 | |
| 2022-06-29 | HU0000719604 | 0,950695 | 399.012.000 | |
| 2022-06-28 | HU0000719604 | 0,964573 | 404.836.000 | |
| 2022-06-27 | HU0000719604 | 0,941187 | 402.861.000 | |
| 2022-06-24 | HU0000719604 | 0,939167 | 401.996.000 | |
| 2022-06-23 | HU0000719604 | 0,943422 | 397.528.000 | |
| 2022-06-22 | HU0000719604 | 0,953500 | 401.775.000 | |
| 2022-06-21 | HU0000719604 | 0,975055 | 410.857.000 | |
| 2022-06-20 | HU0000719604 | 0,945442 | 398.379.000 | |
| 2022-06-17 | HU0000719604 | 0,936214 | 384.499.000 | |
| 2022-06-16 | HU0000719604 | 0,934415 | 383.760.000 | |
| 2022-06-15 | HU0000719604 | 0,937014 | 384.828.000 | |
| 2022-06-14 | HU0000719604 | 0,922507 | 378.870.000 | |
| 2022-06-13 | HU0000719604 | 0,904333 | 371.406.000 | |
| 2022-06-10 | HU0000719604 | 0,927315 | 372.155.000 | |
| 2022-06-09 | HU0000719604 | 0,944608 | 379.095.000 | |
| 2022-06-08 | HU0000719604 | 0,960466 | 375.686.000 | |
| 2022-06-07 | HU0000719604 | 0,960271 | 381.946.000 | |
| 2022-06-03 | HU0000719604 | 0,982699 | 390.867.000 | |
| 2022-06-02 | HU0000719604 | 0,971511 | 386.417.000 | |
| 2022-06-01 | HU0000719604 | 0,965361 | 377.352.000 | |
| 2022-05-31 | HU0000719604 | 0,939454 | 367.225.000 | |
| 2022-05-30 | HU0000719604 | 0,924619 | 361.426.000 | |
| 2022-05-27 | HU0000719604 | 0,922835 | 363.021.000 | |
| 2022-05-26 | HU0000719604 | 0,936627 | 368.446.000 | |
| 2022-05-25 | HU0000719604 | 0,991095 | 399.747.000 | |
| 2022-05-24 | HU0000719604 | 1,024605 | 413.263.000 | |
| 2022-05-23 | HU0000719604 | 1,035456 | 417.639.000 | |
| 2022-05-20 | HU0000719604 | 0,996492 | 401.924.000 | |
| 2022-05-19 | HU0000719604 | 0,989421 | 399.072.000 | |
| 2022-05-18 | HU0000719604 | 1,023478 | 410.585.000 | |
| 2022-05-17 | HU0000719604 | 1,000791 | 380.432.000 | |
| 2022-05-16 | HU0000719604 | 0,984271 | 374.152.000 | |
| 2022-05-13 | HU0000719604 | 0,985003 | 374.430.000 | |
| 2022-05-12 | HU0000719604 | 0,955274 | 363.129.000 | |
| 2022-05-11 | HU0000719604 | 0,977199 | 371.463.000 | |
| 2022-05-10 | HU0000719604 | 0,971025 | 370.540.000 | |
| 2022-05-09 | HU0000719604 | 0,992327 | 377.690.000 | |
| 2022-05-06 | HU0000719604 | 1,005337 | 381.569.000 | |
| 2022-05-05 | HU0000719604 | 1,013873 | 368.862.000 | |
| 2022-05-04 | HU0000719604 | 1,030371 | 373.854.000 | |
| 2022-05-03 | HU0000719604 | 1,040709 | 368.020.000 | |
| 2022-05-02 | HU0000719604 | 1,019519 | 359.547.000 | |
| 2022-04-29 | HU0000719604 | 1,038099 | 364.552.000 | |
| 2022-04-28 | HU0000719604 | 1,040133 | 364.746.000 | |
| 2022-04-27 | HU0000719604 | 1,006273 | 350.024.000 | |
| 2022-04-26 | HU0000719604 | 1,000134 | 351.078.000 | |
| 2022-04-25 | HU0000719604 | 1,010318 | 353.676.000 | |
| 2022-04-22 | HU0000719604 | 1,031584 | 361.696.000 | |
| 2022-04-21 | HU0000719604 | 1,033703 | 361.383.000 | |
| 2022-04-20 | HU0000719604 | 1,032561 | 359.359.000 | |
| 2022-04-19 | HU0000719604 | 1,028361 | 356.385.000 | |
| 2022-04-14 | HU0000719604 | 1,027918 | 356.231.000 | |
| 2022-04-13 | HU0000719604 | 1,019655 | 353.281.000 | |
| 2022-04-12 | HU0000719604 | 0,998062 | 330.526.000 | |
| 2022-04-11 | HU0000719604 | 1,003379 | 317.242.000 | |
| 2022-04-08 | HU0000719604 | 1,009554 | 319.194.000 | |
| 2022-04-07 | HU0000719604 | 1,000371 | 314.762.000 | |
| 2022-04-06 | HU0000719604 | 0,994363 | 307.874.000 | |
| 2022-04-05 | HU0000719604 | 1,047109 | 324.141.000 | |
| 2022-04-04 | HU0000719604 | 1,086143 | 334.032.000 | |
| 2022-04-01 | HU0000719604 | 1,077669 | 331.426.000 | |
| 2022-03-31 | HU0000719604 | 1,069886 | 327.126.000 | |
| 2022-03-30 | HU0000719604 | 1,100760 | 312.373.000 | |
| 2022-03-29 | HU0000719604 | 1,122488 | 318.538.000 | |