| TOP | VIG | OTP | EURIZON | K&H | MBH | 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: 48,81% | ||||
|
|
||||
| dátum | azonosító | árfolyam* | eszközérték | |
| 2024-06-28 | HU0000719604 | 1,656768 | 338.864.000 | |
| 2024-06-27 | HU0000719604 | 1,643119 | 336.072.000 | |
| 2024-06-26 | HU0000719604 | 1,631341 | 333.664.000 | |
| 2024-06-25 | HU0000719604 | 1,622526 | 331.851.000 | |
| 2024-06-24 | HU0000719604 | 1,616205 | 332.336.000 | |
| 2024-06-21 | HU0000719604 | 1,617134 | 332.527.000 | |
| 2024-06-20 | HU0000719604 | 1,616208 | 332.337.000 | |
| 2024-06-19 | HU0000719604 | 1,600823 | 329.766.000 | |
| 2024-06-18 | HU0000719604 | 1,604752 | 330.576.000 | |
| 2024-06-17 | HU0000719604 | 1,601832 | 329.974.000 | |
|
|
||||
| 2024-06-14 | HU0000719604 | 1,596785 | 328.935.000 | |
| 2024-06-13 | HU0000719604 | 1,608161 | 331.278.000 | |
| 2024-06-12 | HU0000719604 | 1,612670 | 332.088.000 | |
| 2024-06-11 | HU0000719604 | 1,602318 | 337.886.000 | |
| 2024-06-10 | HU0000719604 | 1,614145 | 340.380.000 | |
| 2024-06-07 | HU0000719604 | 1,604309 | 338.286.000 | |
| 2024-06-06 | HU0000719604 | 1,600677 | 337.520.000 | |
| 2024-06-05 | HU0000719604 | 1,584462 | 337.270.000 | |
| 2024-06-04 | HU0000719604 | 1,572413 | 334.705.000 | |
| 2024-06-03 | HU0000719604 | 1,597414 | 340.027.000 | |
| 2024-05-31 | HU0000719604 | 1,562260 | 332.544.000 | |
| 2024-05-30 | HU0000719604 | 1,566302 | 332.630.000 | |
| 2024-05-29 | HU0000719604 | 1,575541 | 334.446.000 | |
| 2024-05-28 | HU0000719604 | 1,577217 | 334.801.000 | |
| 2024-05-27 | HU0000719604 | 1,604844 | 348.028.000 | |
| 2024-05-24 | HU0000719604 | 1,582837 | 343.255.000 | |
| 2024-05-23 | HU0000719604 | 1,570263 | 338.960.000 | |
| 2024-05-22 | HU0000719604 | 1,561142 | 336.991.000 | |
| 2024-05-21 | HU0000719604 | 1,560812 | 336.910.000 | |
| 2024-05-17 | HU0000719604 | 1,566976 | 338.240.000 | |
| 2024-05-16 | HU0000719604 | 1,584550 | 341.103.000 | |
| 2024-05-15 | HU0000719604 | 1,580512 | 340.154.000 | |
| 2024-05-14 | HU0000719604 | 1,585369 | 341.199.000 | |
| 2024-05-13 | HU0000719604 | 1,585903 | 341.415.000 | |
| 2024-05-10 | HU0000719604 | 1,592540 | 342.844.000 | |
| 2024-05-09 | HU0000719604 | 1,588958 | 342.023.000 | |
| 2024-05-08 | HU0000719604 | 1,585698 | 341.321.000 | |
| 2024-05-07 | HU0000719604 | 1,587287 | 341.663.000 | |
| 2024-05-06 | HU0000719604 | 1,579611 | 339.910.000 | |
| 2024-05-03 | HU0000719604 | 1,565638 | 336.903.000 | |
| 2024-05-02 | HU0000719604 | 1,568982 | 337.623.000 | |
| 2024-04-30 | HU0000719604 | 1,569235 | 337.677.000 | |
| 2024-04-29 | HU0000719604 | 1,562933 | 336.309.000 | |
| 2024-04-26 | HU0000719604 | 1,543190 | 331.866.000 | |
| 2024-04-25 | HU0000719604 | 1,520926 | 327.079.000 | |
| 2024-04-24 | HU0000719604 | 1,527310 | 328.341.000 | |
| 2024-04-23 | HU0000719604 | 1,518916 | 320.664.000 | |
| 2024-04-22 | HU0000719604 | 1,497949 | 316.237.000 | |
| 2024-04-19 | HU0000719604 | 1,496738 | 315.982.000 | |
| 2024-04-18 | HU0000719604 | 1,510714 | 318.932.000 | |
| 2024-04-17 | HU0000719604 | 1,521430 | 321.194.000 | |
| 2024-04-16 | HU0000719604 | 1,506008 | 317.939.000 | |
| 2024-04-15 | HU0000719604 | 1,551857 | 327.538.000 | |
| 2024-04-12 | HU0000719604 | 1,548915 | 325.717.000 | |
| 2024-04-11 | HU0000719604 | 1,546600 | 325.231.000 | |
| 2024-04-10 | HU0000719604 | 1,548275 | 325.583.000 | |
| 2024-04-09 | HU0000719604 | 1,523704 | 320.416.000 | |
| 2024-04-08 | HU0000719604 | 1,528096 | 321.339.000 | |
| 2024-04-05 | HU0000719604 | 1,527216 | 321.154.000 | |
| 2024-04-04 | HU0000719604 | 1,530044 | 321.749.000 | |
| 2024-04-03 | HU0000719604 | 1,535918 | 322.984.000 | |
| 2024-04-02 | HU0000719604 | 1,512276 | 318.013.000 | |
| 2024-03-28 | HU0000719604 | 1,502730 | 318.797.000 | |
| 2024-03-27 | HU0000719604 | 1,489157 | 314.845.000 | |
| 2024-03-26 | HU0000719604 | 1,493927 | 315.854.000 | |
| 2024-03-25 | HU0000719604 | 1,497349 | 316.577.000 | |
| 2024-03-22 | HU0000719604 | 1,501623 | 321.548.000 | |
| 2024-03-21 | HU0000719604 | 1,515621 | 324.535.000 | |
| 2024-03-20 | HU0000719604 | 1,519658 | 324.898.000 | |
| 2024-03-19 | HU0000719604 | 1,518230 | 330.361.000 | |
| 2024-03-18 | HU0000719604 | 1,506049 | 320.463.000 | |
| 2024-03-14 | HU0000719604 | 1,496578 | 317.421.000 | |
| 2024-03-13 | HU0000719604 | 1,512048 | 317.424.000 | |
| 2024-03-12 | HU0000719604 | 1,531694 | 321.537.000 | |
| 2024-03-11 | HU0000719604 | 1,512027 | 314.968.000 | |
| 2024-03-08 | HU0000719604 | 1,523301 | 309.830.000 | |
| 2024-03-07 | HU0000719604 | 1,525702 | 309.705.000 | |
| 2024-03-06 | HU0000719604 | 1,520757 | 308.701.000 | |
| 2024-03-05 | HU0000719604 | 1,517985 | 308.138.000 | |
| 2024-03-04 | HU0000719604 | 1,528513 | 301.836.000 | |
| 2024-03-01 | HU0000719604 | 1,523920 | 298.732.000 | |
| 2024-02-29 | HU0000719604 | 1,518927 | 295.249.000 | |
| 2024-02-28 | HU0000719604 | 1,522275 | 295.105.000 | |
| 2024-02-27 | HU0000719604 | 1,509779 | 292.682.000 | |
| 2024-02-26 | HU0000719604 | 1,520568 | 294.695.000 | |
| 2024-02-23 | HU0000719604 | 1,526365 | 295.818.000 | |
| 2024-02-22 | HU0000719604 | 1,524084 | 292.916.000 | |
| 2024-02-21 | HU0000719604 | 1,527400 | 293.553.000 | |
| 2024-02-20 | HU0000719604 | 1,517820 | 291.696.000 | |
| 2024-02-19 | HU0000719604 | 1,518633 | 291.852.000 | |
| 2024-02-16 | HU0000719604 | 1,513295 | 290.776.000 | |
| 2024-02-15 | HU0000719604 | 1,510949 | 290.325.000 | |
| 2024-02-14 | HU0000719604 | 1,495938 | 287.431.000 | |
| 2024-02-13 | HU0000719604 | 1,491192 | 286.459.000 | |
| 2024-02-12 | HU0000719604 | 1,491217 | 285.421.000 | |
| 2024-02-09 | HU0000719604 | 1,496434 | 285.420.000 | |
| 2024-02-08 | HU0000719604 | 1,484088 | 281.070.000 | |
| 2024-02-07 | HU0000719604 | 1,481991 | 279.216.000 | |
| 2024-02-06 | HU0000719604 | 1,496672 | 281.982.000 | |
| 2024-02-05 | HU0000719604 | 1,493765 | 276.474.000 | |
| 2024-02-02 | HU0000719604 | 1,500465 | 310.112.000 | |
| 2024-02-01 | HU0000719604 | 1,500576 | 310.134.000 | |
| 2024-01-31 | HU0000719604 | 1,471446 | 298.481.000 | |
| 2024-01-30 | HU0000719604 | 1,451788 | 294.493.000 | |
| 2024-01-29 | HU0000719604 | 1,452507 | 294.639.000 | |
| 2024-01-26 | HU0000719604 | 1,474505 | 305.474.000 | |
| 2024-01-25 | HU0000719604 | 1,484764 | 307.599.000 | |
| 2024-01-24 | HU0000719604 | 1,475169 | 301.771.000 | |
| 2024-01-23 | HU0000719604 | 1,469187 | 300.548.000 | |
| 2024-01-22 | HU0000719604 | 1,489865 | 295.469.000 | |
| 2024-01-19 | HU0000719604 | 1,487955 | 295.090.000 | |
| 2024-01-18 | HU0000719604 | 1,467929 | 281.629.000 | |
| 2024-01-17 | HU0000719604 | 1,455529 | 279.250.000 | |
| 2024-01-16 | HU0000719604 | 1,462222 | 272.648.000 | |
| 2024-01-15 | HU0000719604 | 1,472519 | 272.545.000 | |
| 2024-01-12 | HU0000719604 | 1,468673 | 268.734.000 | |
| 2024-01-11 | HU0000719604 | 1,456450 | 266.472.000 | |
| 2024-01-10 | HU0000719604 | 1,451446 | 260.061.000 | |
| 2024-01-09 | HU0000719604 | 1,429240 | 256.082.000 | |
| 2024-01-08 | HU0000719604 | 1,416404 | 253.217.000 | |
| 2024-01-05 | HU0000719604 | 1,419160 | 238.082.000 | |
| 2024-01-04 | HU0000719604 | 1,404784 | 230.848.000 | |
| 2024-01-03 | HU0000719604 | 1,401693 | 230.340.000 | |
| 2024-01-02 | HU0000719604 | 1,402987 | 227.516.000 | |
| 2023-12-29 | HU0000719604 | 1,400300 | 219.395.000 | |
| 2023-12-28 | HU0000719604 | 1,402474 | 217.746.000 | |
| 2023-12-27 | HU0000719604 | 1,393045 | 201.364.000 | |
| 2023-12-22 | HU0000719604 | 1,393169 | 198.664.000 | |
| 2023-12-21 | HU0000719604 | 1,399011 | 198.175.000 | |
| 2023-12-20 | HU0000719604 | 1,410669 | 199.907.000 | |
| 2023-12-19 | HU0000719604 | 1,405702 | 199.203.000 | |
| 2023-12-18 | HU0000719604 | 1,398315 | 200.557.000 | |
| 2023-12-15 | HU0000719604 | 1,394623 | 200.028.000 | |
| 2023-12-14 | HU0000719604 | 1,397609 | 200.456.000 | |
| 2023-12-13 | HU0000719604 | 1,360730 | 195.167.000 | |
| 2023-12-12 | HU0000719604 | 1,363299 | 195.535.000 | |
| 2023-12-11 | HU0000719604 | 1,347783 | 198.785.000 | |
| 2023-12-08 | HU0000719604 | 1,356411 | 200.047.000 | |
| 2023-12-07 | HU0000719604 | 1,351172 | 199.215.000 | |
| 2023-12-06 | HU0000719604 | 1,351254 | 199.227.000 | |
| 2023-12-05 | HU0000719604 | 1,351487 | 199.262.000 | |
| 2023-12-04 | HU0000719604 | 1,353028 | 199.464.000 | |
| 2023-12-01 | HU0000719604 | 1,342308 | 197.884.000 | |
| 2023-11-30 | HU0000719604 | 1,339422 | 197.458.000 | |
| 2023-11-29 | HU0000719604 | 1,327216 | 195.659.000 | |
| 2023-11-28 | HU0000719604 | 1,323351 | 195.089.000 | |
| 2023-11-27 | HU0000719604 | 1,294142 | 190.783.000 | |
| 2023-11-24 | HU0000719604 | 1,298684 | 191.452.000 | |
| 2023-11-23 | HU0000719604 | 1,308027 | 193.545.000 | |
| 2023-11-22 | HU0000719604 | 1,315882 | 196.106.000 | |
| 2023-11-21 | HU0000719604 | 1,308183 | 194.948.000 | |
| 2023-11-20 | HU0000719604 | 1,317407 | 196.323.000 | |
| 2023-11-17 | HU0000719604 | 1,319520 | 196.638.000 | |
| 2023-11-16 | HU0000719604 | 1,331970 | 202.152.000 | |
| 2023-11-15 | HU0000719604 | 1,342088 | 203.602.000 | |
| 2023-11-14 | HU0000719604 | 1,334823 | 202.500.000 | |
| 2023-11-13 | HU0000719604 | 1,321073 | 200.414.000 | |
| 2023-11-09 | HU0000719604 | 1,325842 | 201.138.000 | |
| 2023-11-08 | HU0000719604 | 1,325745 | 201.123.000 | |
| 2023-11-07 | HU0000719604 | 1,325574 | 201.097.000 | |
| 2023-11-06 | HU0000719604 | 1,328474 | 201.537.000 | |
| 2023-11-03 | HU0000719604 | 1,327431 | 201.379.000 | |
| 2023-11-02 | HU0000719604 | 1,309860 | 199.222.000 | |
| 2023-10-31 | HU0000719604 | 1,298909 | 197.557.000 | |
| 2023-10-30 | HU0000719604 | 1,308010 | 198.941.000 | |
| 2023-10-27 | HU0000719604 | 1,305384 | 198.541.000 | |
| 2023-10-26 | HU0000719604 | 1,311622 | 199.490.000 | |
| 2023-10-25 | HU0000719604 | 1,318746 | 201.331.000 | |
| 2023-10-24 | HU0000719604 | 1,298492 | 198.229.000 | |
| 2023-10-20 | HU0000719604 | 1,304856 | 199.200.000 | |
| 2023-10-19 | HU0000719604 | 1,306569 | 199.462.000 | |
| 2023-10-18 | HU0000719604 | 1,322023 | 201.821.000 | |
| 2023-10-17 | HU0000719604 | 1,321418 | 201.729.000 | |
| 2023-10-16 | HU0000719604 | 1,305718 | 199.332.000 | |
| 2023-10-13 | HU0000719604 | 1,296532 | 197.915.000 | |
| 2023-10-12 | HU0000719604 | 1,302051 | 198.757.000 | |
| 2023-10-11 | HU0000719604 | 1,303119 | 198.921.000 | |
| 2023-10-10 | HU0000719604 | 1,296680 | 197.938.000 | |
| 2023-10-09 | HU0000719604 | 1,276747 | 194.895.000 | |
| 2023-10-06 | HU0000719604 | 1,278273 | 195.128.000 | |
| 2023-10-05 | HU0000719604 | 1,287425 | 197.027.000 | |
| 2023-10-04 | HU0000719604 | 1,298552 | 198.730.000 | |
| 2023-10-03 | HU0000719604 | 1,298688 | 198.751.000 | |
| 2023-09-29 | HU0000719604 | 1,296209 | 196.055.000 | |
| 2023-09-28 | HU0000719604 | 1,284514 | 194.286.000 | |
| 2023-09-27 | HU0000719604 | 1,298286 | 196.369.000 | |
| 2023-09-26 | HU0000719604 | 1,289273 | 195.991.000 | |
| 2023-09-25 | HU0000719604 | 1,285181 | 221.951.000 | |
| 2023-09-22 | HU0000719604 | 1,284238 | 221.789.000 | |
| 2023-09-21 | HU0000719604 | 1,289852 | 222.758.000 | |
| 2023-09-20 | HU0000719604 | 1,331905 | 230.021.000 | |
| 2023-09-19 | HU0000719604 | 1,340835 | 237.249.000 | |
| 2023-09-18 | HU0000719604 | 1,340160 | 237.130.000 | |
| 2023-09-15 | HU0000719604 | 1,348864 | 238.670.000 | |
| 2023-09-14 | HU0000719604 | 1,341050 | 240.752.000 | |
| 2023-09-13 | HU0000719604 | 1,329942 | 257.869.000 | |
| 2023-09-12 | HU0000719604 | 1,333010 | 258.464.000 | |
| 2023-09-11 | HU0000719604 | 1,330515 | 258.711.000 | |
| 2023-09-08 | HU0000719604 | 1,322403 | 257.133.000 | |
| 2023-09-07 | HU0000719604 | 1,315132 | 275.410.000 | |
| 2023-09-06 | HU0000719604 | 1,299579 | 272.153.000 | |
| 2023-09-05 | HU0000719604 | 1,295532 | 271.306.000 | |
| 2023-09-04 | HU0000719604 | 1,294578 | 271.106.000 | |
| 2023-09-01 | HU0000719604 | 1,291188 | 270.396.000 | |
| 2023-08-31 | HU0000719604 | 1,297702 | 271.760.000 | |
| 2023-08-30 | HU0000719604 | 1,308684 | 283.819.000 | |
| 2023-08-29 | HU0000719604 | 1,327171 | 287.829.000 | |
| 2023-08-28 | HU0000719604 | 1,320717 | 293.588.000 | |
| 2023-08-25 | HU0000719604 | 1,323533 | 299.224.000 | |
| 2023-08-24 | HU0000719604 | 1,330206 | 332.686.000 | |
| 2023-08-23 | HU0000719604 | 1,324710 | 331.312.000 | |
| 2023-08-22 | HU0000719604 | 1,325938 | 331.613.000 | |
| 2023-08-21 | HU0000719604 | 1,316850 | 329.340.000 | |
| 2023-08-18 | HU0000719604 | 1,308355 | 327.215.000 | |
| 2023-08-17 | HU0000719604 | 1,313819 | 328.582.000 | |
| 2023-08-16 | HU0000719604 | 1,286047 | 319.661.000 | |
| 2023-08-15 | HU0000719604 | 1,290219 | 320.698.000 | |
| 2023-08-14 | HU0000719604 | 1,302342 | 315.193.000 | |
| 2023-08-11 | HU0000719604 | 1,307101 | 316.304.000 | |
| 2023-08-10 | HU0000719604 | 1,300583 | 315.767.000 | |
| 2023-08-09 | HU0000719604 | 1,286990 | 312.467.000 | |
| 2023-08-08 | HU0000719604 | 1,284162 | 311.780.000 | |
| 2023-08-07 | HU0000719604 | 1,270373 | 308.432.000 | |
| 2023-08-04 | HU0000719604 | 1,258508 | 327.163.000 | |
| 2023-08-03 | HU0000719604 | 1,258200 | 327.083.000 | |
| 2023-08-02 | HU0000719604 | 1,250550 | 325.095.000 | |
| 2023-08-01 | HU0000719604 | 1,253830 | 325.947.000 | |
| 2023-07-31 | HU0000719604 | 1,243177 | 336.665.000 | |
| 2023-07-28 | HU0000719604 | 1,242670 | 336.527.000 | |
| 2023-07-27 | HU0000719604 | 1,240747 | 345.556.000 | |
| 2023-07-26 | HU0000719604 | 1,247141 | 347.337.000 | |
| 2023-07-25 | HU0000719604 | 1,251164 | 348.458.000 | |
| 2023-07-24 | HU0000719604 | 1,246682 | 347.209.000 | |
| 2023-07-21 | HU0000719604 | 1,243028 | 346.192.000 | |
| 2023-07-20 | HU0000719604 | 1,238691 | 339.900.000 | |
| 2023-07-19 | HU0000719604 | 1,225249 | 384.462.000 | |
| 2023-07-18 | HU0000719604 | 1,219587 | 387.605.000 | |
| 2023-07-17 | HU0000719604 | 1,210318 | 384.659.000 | |
| 2023-07-14 | HU0000719604 | 1,207643 | 383.809.000 | |
| 2023-07-13 | HU0000719604 | 1,200045 | 399.948.000 | |
| 2023-07-12 | HU0000719604 | 1,195899 | 398.566.000 | |
| 2023-07-11 | HU0000719604 | 1,176840 | 392.214.000 | |
| 2023-07-10 | HU0000719604 | 1,166891 | 388.899.000 | |
| 2023-07-07 | HU0000719604 | 1,161910 | 398.187.000 | |
| 2023-07-06 | HU0000719604 | 1,155551 | 396.008.000 | |
| 2023-07-05 | HU0000719604 | 1,166443 | 403.222.000 | |
| 2023-07-04 | HU0000719604 | 1,169879 | 404.409.000 | |
| 2023-07-03 | HU0000719604 | 1,173292 | 405.589.000 | |
| 2023-06-30 | HU0000719604 | 1,176902 | 406.837.000 | |
| 2023-06-29 | HU0000719604 | 1,179403 | 407.702.000 | |
| 2023-06-28 | HU0000719604 | 1,176691 | 412.795.000 | |
| 2023-06-27 | HU0000719604 | 1,166553 | 409.239.000 | |
| 2023-06-26 | HU0000719604 | 1,167183 | 409.460.000 | |
| 2023-06-23 | HU0000719604 | 1,174646 | 412.078.000 | |
| 2023-06-22 | HU0000719604 | 1,168898 | 416.541.000 | |
| 2023-06-21 | HU0000719604 | 1,167907 | 416.182.000 | |
| 2023-06-20 | HU0000719604 | 1,161390 | 402.916.000 | |
| 2023-06-19 | HU0000719604 | 1,155840 | 400.991.000 | |
| 2023-06-16 | HU0000719604 | 1,167459 | 405.022.000 | |
| 2023-06-15 | HU0000719604 | 1,170936 | 406.228.000 | |
| 2023-06-14 | HU0000719604 | 1,164648 | 403.847.000 | |
| 2023-06-13 | HU0000719604 | 1,162422 | 414.493.000 | |
| 2023-06-12 | HU0000719604 | 1,165521 | 415.598.000 | |
| 2023-06-09 | HU0000719604 | 1,150096 | 410.097.000 | |
| 2023-06-08 | HU0000719604 | 1,150455 | 411.255.000 | |
| 2023-06-07 | HU0000719604 | 1,138202 | 406.875.000 | |
| 2023-06-06 | HU0000719604 | 1,126914 | 402.840.000 | |
| 2023-06-05 | HU0000719604 | 1,123007 | 401.443.000 | |
| 2023-06-02 | HU0000719604 | 1,117543 | 399.490.000 | |
| 2023-06-01 | HU0000719604 | 1,094264 | 391.169.000 | |
| 2023-05-31 | HU0000719604 | 1,103765 | 395.404.000 | |
| 2023-05-30 | HU0000719604 | 1,109624 | 397.503.000 | |
| 2023-05-26 | HU0000719604 | 1,111086 | 398.026.000 | |
| 2023-05-25 | HU0000719604 | 1,101119 | 394.456.000 | |
| 2023-05-24 | HU0000719604 | 1,082020 | 387.614.000 | |
| 2023-05-23 | HU0000719604 | 1,086360 | 389.169.000 | |
| 2023-05-22 | HU0000719604 | 1,088133 | 389.804.000 | |
| 2023-05-19 | HU0000719604 | 1,088844 | 390.576.000 | |
| 2023-05-18 | HU0000719604 | 1,083768 | 388.966.000 | |
| 2023-05-17 | HU0000719604 | 1,071941 | 384.721.000 | |