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
Amundi Magyar Indexkövető Részvény Alap | ||||
Évesített hozam: 29,55% | ||||
|
||||
dátum | azonosító | árfolyam* | eszközérték | |
2024-09-05 | HU0000701842 | 7,216975 | 2.427.250.000 | |
2024-09-04 | HU0000701842 | 7,200173 | 2.423.270.000 | |
2024-09-03 | HU0000701842 | 7,274061 | 2.456.080.000 | |
2024-09-02 | HU0000701842 | 7,256891 | 2.449.770.000 | |
2024-08-30 | HU0000701842 | 7,268391 | 2.454.810.000 | |
2024-08-29 | HU0000701842 | 7,299885 | 2.461.650.000 | |
2024-08-28 | HU0000701842 | 7,265149 | 2.448.540.000 | |
2024-08-27 | HU0000701842 | 7,313527 | 2.463.550.000 | |
2024-08-26 | HU0000701842 | 7,329158 | 2.471.890.000 | |
2024-08-23 | HU0000701842 | 7,280495 | 2.453.820.000 | |
|
||||
2024-08-22 | HU0000701842 | 7,309349 | 2.463.420.000 | |
2024-08-21 | HU0000701842 | 7,300657 | 2.457.090.000 | |
2024-08-16 | HU0000701842 | 7,216270 | 2.423.910.000 | |
2024-08-15 | HU0000701842 | 7,156063 | 2.399.230.000 | |
2024-08-14 | HU0000701842 | 7,153847 | 2.399.010.000 | |
2024-08-13 | HU0000701842 | 7,172362 | 2.398.840.000 | |
2024-08-12 | HU0000701842 | 7,224554 | 2.414.100.000 | |
2024-08-09 | HU0000701842 | 7,193158 | 2.424.260.000 | |
2024-08-08 | HU0000701842 | 7,182898 | 2.447.690.000 | |
2024-08-07 | HU0000701842 | 7,148227 | 2.420.450.000 | |
2024-08-06 | HU0000701842 | 7,024513 | 2.379.060.000 | |
2024-08-05 | HU0000701842 | 6,993566 | 2.365.280.000 | |
2024-08-02 | HU0000701842 | 7,214424 | 2.439.260.000 | |
2024-08-01 | HU0000701842 | 7,346701 | 2.483.980.000 | |
2024-07-31 | HU0000701842 | 7,397761 | 2.496.300.000 | |
2024-07-30 | HU0000701842 | 7,340135 | 2.480.020.000 | |
2024-07-29 | HU0000701842 | 7,367157 | 2.489.130.000 | |
2024-07-26 | HU0000701842 | 7,311494 | 2.470.010.000 | |
2024-07-25 | HU0000701842 | 7,269297 | 2.454.100.000 | |
2024-07-24 | HU0000701842 | 7,309323 | 2.470.490.000 | |
2024-07-23 | HU0000701842 | 7,355217 | 2.485.970.000 | |
2024-07-22 | HU0000701842 | 7,331528 | 2.477.770.000 | |
2024-07-19 | HU0000701842 | 7,289651 | 2.462.210.000 | |
2024-07-18 | HU0000701842 | 7,285920 | 2.457.720.000 | |
2024-07-17 | HU0000701842 | 7,251066 | 2.449.060.000 | |
2024-07-16 | HU0000701842 | 7,227125 | 2.440.600.000 | |
2024-07-15 | HU0000701842 | 7,270651 | 2.452.990.000 | |
2024-07-12 | HU0000701842 | 7,224812 | 2.437.380.000 | |
2024-07-11 | HU0000701842 | 7,194132 | 2.415.960.000 | |
2024-07-10 | HU0000701842 | 7,152517 | 2.401.530.000 | |
2024-07-09 | HU0000701842 | 7,117521 | 2.403.090.000 | |
2024-07-08 | HU0000701842 | 7,116172 | 2.400.610.000 | |
2024-07-05 | HU0000701842 | 7,215452 | 2.434.000.000 | |
2024-07-04 | HU0000701842 | 7,237859 | 2.441.510.000 | |
2024-07-03 | HU0000701842 | 7,177100 | 2.420.400.000 | |
2024-07-02 | HU0000701842 | 7,149298 | 2.411.520.000 | |
2024-07-01 | HU0000701842 | 7,232915 | 2.437.710.000 | |
2024-06-28 | HU0000701842 | 7,216015 | 2.406.990.000 | |
2024-06-27 | HU0000701842 | 7,156233 | 2.387.030.000 | |
2024-06-26 | HU0000701842 | 7,107412 | 2.368.800.000 | |
2024-06-25 | HU0000701842 | 7,071301 | 2.356.710.000 | |
2024-06-24 | HU0000701842 | 7,045971 | 2.333.220.000 | |
2024-06-21 | HU0000701842 | 7,050143 | 2.328.810.000 | |
2024-06-20 | HU0000701842 | 7,046031 | 2.322.070.000 | |
2024-06-19 | HU0000701842 | 6,979291 | 2.301.700.000 | |
2024-06-18 | HU0000701842 | 6,995646 | 2.306.830.000 | |
2024-06-17 | HU0000701842 | 6,983570 | 2.302.740.000 | |
2024-06-14 | HU0000701842 | 6,966543 | 2.286.140.000 | |
2024-06-13 | HU0000701842 | 7,016583 | 2.299.980.000 | |
2024-06-12 | HU0000701842 | 7,040397 | 2.306.500.000 | |
2024-06-11 | HU0000701842 | 6,995595 | 2.289.550.000 | |
2024-06-10 | HU0000701842 | 7,043015 | 2.301.600.000 | |
2024-06-07 | HU0000701842 | 7,006724 | 2.289.700.000 | |
2024-06-06 | HU0000701842 | 6,987046 | 2.300.640.000 | |
2024-06-05 | HU0000701842 | 6,913233 | 2.276.260.000 | |
2024-06-04 | HU0000701842 | 6,860361 | 2.258.460.000 | |
2024-06-03 | HU0000701842 | 6,968657 | 2.294.110.000 | |
2024-05-31 | HU0000701842 | 6,815202 | 2.243.590.000 | |
2024-05-30 | HU0000701842 | 6,834116 | 2.259.030.000 | |
2024-05-29 | HU0000701842 | 6,873126 | 2.265.140.000 | |
2024-05-28 | HU0000701842 | 6,880818 | 2.271.720.000 | |
2024-05-27 | HU0000701842 | 6,997840 | 2.849.610.000 | |
2024-05-24 | HU0000701842 | 6,909636 | 2.815.430.000 | |
2024-05-23 | HU0000701842 | 6,858295 | 2.794.280.000 | |
2024-05-22 | HU0000701842 | 6,821710 | 2.776.270.000 | |
2024-05-21 | HU0000701842 | 6,817152 | 2.774.200.000 | |
2024-05-17 | HU0000701842 | 6,842551 | 2.783.530.000 | |
2024-05-16 | HU0000701842 | 6,920126 | 2.812.750.000 | |
2024-05-15 | HU0000701842 | 6,903204 | 2.805.330.000 | |
2024-05-14 | HU0000701842 | 6,923366 | 2.806.910.000 | |
2024-05-13 | HU0000701842 | 6,928317 | 2.811.950.000 | |
2024-05-10 | HU0000701842 | 6,958800 | 2.824.810.000 | |
2024-05-09 | HU0000701842 | 6,940856 | 2.817.670.000 | |
2024-05-08 | HU0000701842 | 6,928618 | 2.812.700.000 | |
2024-05-07 | HU0000701842 | 6,929927 | 2.802.030.000 | |
2024-05-06 | HU0000701842 | 6,897587 | 2.789.660.000 | |
2024-05-03 | HU0000701842 | 6,839759 | 2.762.630.000 | |
2024-05-02 | HU0000701842 | 6,853736 | 2.768.300.000 | |
2024-04-30 | HU0000701842 | 6,855596 | 2.765.090.000 | |
2024-04-29 | HU0000701842 | 6,829476 | 2.754.540.000 | |
2024-04-26 | HU0000701842 | 6,743965 | 2.728.160.000 | |
2024-04-25 | HU0000701842 | 6,653011 | 2.690.160.000 | |
2024-04-24 | HU0000701842 | 6,677851 | 2.699.480.000 | |
2024-04-23 | HU0000701842 | 6,633792 | 2.681.780.000 | |
2024-04-22 | HU0000701842 | 6,550992 | 2.649.440.000 | |
2024-04-19 | HU0000701842 | 6,545498 | 2.647.090.000 | |
2024-04-18 | HU0000701842 | 6,608747 | 2.678.570.000 | |
2024-04-17 | HU0000701842 | 6,653408 | 2.719.360.000 | |
2024-04-16 | HU0000701842 | 6,584254 | 2.690.730.000 | |
2024-04-15 | HU0000701842 | 6,782631 | 2.768.380.000 | |
2024-04-12 | HU0000701842 | 6,771981 | 2.763.160.000 | |
2024-04-11 | HU0000701842 | 6,763399 | 2.758.940.000 | |
2024-04-10 | HU0000701842 | 6,769808 | 2.759.820.000 | |
2024-04-09 | HU0000701842 | 6,675934 | 2.721.620.000 | |
2024-04-08 | HU0000701842 | 6,696164 | 2.729.750.000 | |
2024-04-05 | HU0000701842 | 6,693847 | 2.728.630.000 | |
2024-04-04 | HU0000701842 | 6,702836 | 2.727.800.000 | |
2024-04-03 | HU0000701842 | 6,725795 | 2.736.850.000 | |
2024-04-02 | HU0000701842 | 6,624440 | 2.695.080.000 | |
2024-03-28 | HU0000701842 | 6,583652 | 2.669.390.000 | |
2024-03-27 | HU0000701842 | 6,524598 | 2.645.680.000 | |
2024-03-26 | HU0000701842 | 6,542690 | 2.651.840.000 | |
2024-03-25 | HU0000701842 | 6,553334 | 2.648.290.000 | |
2024-03-22 | HU0000701842 | 6,569396 | 2.655.750.000 | |
2024-03-21 | HU0000701842 | 6,630310 | 2.680.450.000 | |
2024-03-20 | HU0000701842 | 6,646367 | 2.686.290.000 | |
2024-03-19 | HU0000701842 | 6,642348 | 2.683.380.000 | |
2024-03-18 | HU0000701842 | 6,592724 | 2.658.690.000 | |
2024-03-14 | HU0000701842 | 6,549404 | 2.640.900.000 | |
2024-03-13 | HU0000701842 | 6,609305 | 2.662.720.000 | |
2024-03-12 | HU0000701842 | 6,696628 | 2.695.620.000 | |
2024-03-11 | HU0000701842 | 6,611003 | 2.661.390.000 | |
2024-03-08 | HU0000701842 | 6,662456 | 2.680.340.000 | |
2024-03-07 | HU0000701842 | 6,673079 | 2.683.810.000 | |
2024-03-06 | HU0000701842 | 6,650407 | 2.672.530.000 | |
2024-03-05 | HU0000701842 | 6,638422 | 2.667.490.000 | |
2024-03-04 | HU0000701842 | 6,685999 | 2.692.280.000 | |
2024-03-01 | HU0000701842 | 6,669219 | 2.685.090.000 | |
2024-02-29 | HU0000701842 | 6,645947 | 2.674.330.000 | |
2024-02-28 | HU0000701842 | 6,661321 | 2.676.300.000 | |
2024-02-27 | HU0000701842 | 6,607394 | 2.648.640.000 | |
2024-02-26 | HU0000701842 | 6,657333 | 2.669.880.000 | |
2024-02-23 | HU0000701842 | 6,681457 | 2.666.230.000 | |
2024-02-22 | HU0000701842 | 6,674125 | 2.657.970.000 | |
2024-02-21 | HU0000701842 | 6,690655 | 2.663.960.000 | |
2024-02-20 | HU0000701842 | 6,650739 | 2.658.480.000 | |
2024-02-19 | HU0000701842 | 6,656246 | 2.660.660.000 | |
2024-02-16 | HU0000701842 | 6,633908 | 2.650.960.000 | |
2024-02-15 | HU0000701842 | 6,622888 | 2.642.590.000 | |
2024-02-14 | HU0000701842 | 6,557168 | 2.608.220.000 | |
2024-02-13 | HU0000701842 | 6,534400 | 2.589.630.000 | |
2024-02-12 | HU0000701842 | 6,536016 | 2.576.470.000 | |
2024-02-09 | HU0000701842 | 6,559177 | 2.573.100.000 | |
2024-02-08 | HU0000701842 | 6,504946 | 2.551.740.000 | |
2024-02-07 | HU0000701842 | 6,495384 | 2.545.970.000 | |
2024-02-06 | HU0000701842 | 6,560739 | 2.571.300.000 | |
2024-02-05 | HU0000701842 | 6,545206 | 2.563.020.000 | |
2024-02-02 | HU0000701842 | 6,592245 | 2.581.460.000 | |
2024-02-01 | HU0000701842 | 6,596267 | 2.582.960.000 | |
2024-01-31 | HU0000701842 | 6,467263 | 2.524.820.000 | |
2024-01-30 | HU0000701842 | 6,382684 | 2.485.350.000 | |
2024-01-29 | HU0000701842 | 6,381832 | 2.486.110.000 | |
2024-01-26 | HU0000701842 | 6,475006 | 2.520.520.000 | |
2024-01-25 | HU0000701842 | 6,521103 | 2.534.770.000 | |
2024-01-24 | HU0000701842 | 6,479097 | 2.516.400.000 | |
2024-01-23 | HU0000701842 | 6,449694 | 2.508.270.000 | |
2024-01-22 | HU0000701842 | 6,540563 | 2.544.700.000 | |
2024-01-19 | HU0000701842 | 6,528169 | 2.535.170.000 | |
2024-01-18 | HU0000701842 | 6,425612 | 2.495.450.000 | |
2024-01-17 | HU0000701842 | 6,369185 | 2.470.080.000 | |
2024-01-16 | HU0000701842 | 6,398047 | 2.479.810.000 | |
2024-01-15 | HU0000701842 | 6,448696 | 2.489.280.000 | |
2024-01-12 | HU0000701842 | 6,432289 | 2.485.340.000 | |
2024-01-11 | HU0000701842 | 6,376294 | 2.464.880.000 | |
2024-01-10 | HU0000701842 | 6,349818 | 2.486.640.000 | |
2024-01-09 | HU0000701842 | 6,259438 | 2.446.080.000 | |
2024-01-08 | HU0000701842 | 6,204362 | 2.419.830.000 | |
2024-01-05 | HU0000701842 | 6,214146 | 2.419.880.000 | |
2024-01-04 | HU0000701842 | 6,151590 | 2.393.240.000 | |
2024-01-03 | HU0000701842 | 6,136589 | 2.387.400.000 | |
2024-01-02 | HU0000701842 | 6,144208 | 2.385.050.000 | |
2023-12-29 | HU0000701842 | 6,133566 | 2.380.310.000 | |
2023-12-28 | HU0000701842 | 6,145372 | 2.384.820.000 | |
2023-12-27 | HU0000701842 | 6,100340 | 2.368.000.000 | |
2023-12-22 | HU0000701842 | 6,101946 | 2.371.180.000 | |
2023-12-21 | HU0000701842 | 6,127029 | 2.380.340.000 | |
2023-12-20 | HU0000701842 | 6,178971 | 2.413.960.000 | |
2023-12-19 | HU0000701842 | 6,158764 | 2.402.490.000 | |
2023-12-18 | HU0000701842 | 6,125217 | 2.386.430.000 | |
2023-12-15 | HU0000701842 | 6,109277 | 2.379.510.000 | |
2023-12-14 | HU0000701842 | 6,121691 | 2.385.350.000 | |
2023-12-13 | HU0000701842 | 5,960609 | 2.328.380.000 | |
2023-12-12 | HU0000701842 | 5,972973 | 2.337.790.000 | |
2023-12-11 | HU0000701842 | 5,901303 | 2.312.360.000 | |
2023-12-08 | HU0000701842 | 5,939848 | 2.331.270.000 | |
2023-12-07 | HU0000701842 | 5,914573 | 2.319.600.000 | |
2023-12-06 | HU0000701842 | 5,916681 | 2.324.330.000 | |
2023-12-05 | HU0000701842 | 5,915299 | 2.329.490.000 | |
2023-12-04 | HU0000701842 | 5,923051 | 2.332.540.000 | |
2023-12-01 | HU0000701842 | 5,873531 | 2.312.600.000 | |
2023-11-30 | HU0000701842 | 5,859812 | 2.307.190.000 | |
2023-11-29 | HU0000701842 | 5,806546 | 2.285.920.000 | |
2023-11-28 | HU0000701842 | 5,789022 | 2.355.710.000 | |
2023-11-27 | HU0000701842 | 5,659415 | 2.302.850.000 | |
2023-11-24 | HU0000701842 | 5,679956 | 2.310.340.000 | |
2023-11-23 | HU0000701842 | 5,722861 | 2.327.420.000 | |
2023-11-22 | HU0000701842 | 5,755328 | 2.339.610.000 | |
2023-11-21 | HU0000701842 | 5,718337 | 2.325.860.000 | |
2023-11-20 | HU0000701842 | 5,762163 | 2.343.550.000 | |
2023-11-17 | HU0000701842 | 5,774282 | 2.348.450.000 | |
2023-11-16 | HU0000701842 | 5,830228 | 2.373.290.000 | |
2023-11-15 | HU0000701842 | 5,875455 | 2.391.470.000 | |
2023-11-14 | HU0000701842 | 5,842063 | 2.377.700.000 | |
2023-11-13 | HU0000701842 | 5,782662 | 2.353.290.000 | |
2023-11-10 | HU0000701842 | 5,828915 | 2.370.590.000 | |
2023-11-09 | HU0000701842 | 5,806619 | 2.361.870.000 | |
2023-11-08 | HU0000701842 | 5,804896 | 2.361.860.000 | |
2023-11-07 | HU0000701842 | 5,803787 | 2.363.880.000 | |
2023-11-06 | HU0000701842 | 5,817485 | 2.369.970.000 | |
2023-11-03 | HU0000701842 | 5,811934 | 2.369.120.000 | |
2023-11-02 | HU0000701842 | 5,731142 | 2.336.650.000 | |
2023-10-31 | HU0000701842 | 5,680624 | 2.315.020.000 | |
2023-10-30 | HU0000701842 | 5,720852 | 2.337.260.000 | |
2023-10-27 | HU0000701842 | 5,709871 | 2.332.950.000 | |
2023-10-26 | HU0000701842 | 5,738777 | 2.344.700.000 | |
2023-10-25 | HU0000701842 | 5,770748 | 2.358.510.000 | |
2023-10-24 | HU0000701842 | 5,681187 | 2.321.810.000 | |
2023-10-20 | HU0000701842 | 5,714446 | 2.335.340.000 | |
2023-10-19 | HU0000701842 | 5,720513 | 2.337.760.000 | |
2023-10-18 | HU0000701842 | 5,789727 | 2.365.910.000 | |
2023-10-17 | HU0000701842 | 5,786925 | 2.365.990.000 | |
2023-10-16 | HU0000701842 | 5,714949 | 2.334.930.000 | |
2023-10-13 | HU0000701842 | 5,675354 | 2.318.060.000 | |
2023-10-12 | HU0000701842 | 5,700904 | 2.329.720.000 | |
2023-10-11 | HU0000701842 | 5,705401 | 2.333.370.000 | |
2023-10-10 | HU0000701842 | 5,678402 | 2.322.330.000 | |
2023-10-09 | HU0000701842 | 5,587632 | 2.285.190.000 | |
2023-10-06 | HU0000701842 | 5,592816 | 2.287.470.000 | |
2023-10-05 | HU0000701842 | 5,633587 | 2.303.910.000 | |
2023-10-04 | HU0000701842 | 5,681998 | 2.324.900.000 | |
2023-10-03 | HU0000701842 | 5,682025 | 2.325.020.000 | |
2023-10-02 | HU0000701842 | 5,650357 | 2.311.630.000 | |
2023-09-29 | HU0000701842 | 5,671333 | 2.320.920.000 | |
2023-09-28 | HU0000701842 | 5,623848 | 2.301.450.000 | |
2023-09-27 | HU0000701842 | 5,684720 | 2.326.590.000 | |
2023-09-26 | HU0000701842 | 5,645110 | 2.312.610.000 | |
2023-09-25 | HU0000701842 | 5,623196 | 2.303.590.000 | |
2023-09-22 | HU0000701842 | 5,626107 | 2.303.820.000 | |
2023-09-21 | HU0000701842 | 5,648122 | 2.313.230.000 | |
2023-09-20 | HU0000701842 | 5,829588 | 2.387.720.000 | |
2023-09-19 | HU0000701842 | 5,864762 | 2.401.910.000 | |
2023-09-18 | HU0000701842 | 5,862321 | 2.400.900.000 | |
2023-09-15 | HU0000701842 | 5,898995 | 2.415.710.000 | |
2023-09-14 | HU0000701842 | 5,864314 | 2.401.510.000 | |
2023-09-13 | HU0000701842 | 5,813482 | 2.382.770.000 | |
2023-09-12 | HU0000701842 | 5,826351 | 2.387.300.000 | |
2023-09-11 | HU0000701842 | 5,815416 | 2.383.860.000 | |
2023-09-08 | HU0000701842 | 5,780328 | 2.370.050.000 | |
2023-09-07 | HU0000701842 | 5,753877 | 2.359.190.000 | |
2023-09-06 | HU0000701842 | 5,681974 | 2.329.410.000 | |
2023-09-05 | HU0000701842 | 5,665572 | 2.323.200.000 | |
2023-09-04 | HU0000701842 | 5,660039 | 2.320.620.000 | |
2023-09-01 | HU0000701842 | 5,643939 | 2.313.910.000 | |
2023-08-31 | HU0000701842 | 5,671295 | 2.310.720.000 | |
2023-08-30 | HU0000701842 | 5,718908 | 2.330.360.000 | |
2023-08-29 | HU0000701842 | 5,805451 | 2.365.040.000 | |
2023-08-28 | HU0000701842 | 5,777431 | 2.354.940.000 | |
2023-08-25 | HU0000701842 | 5,791644 | 2.362.120.000 | |
2023-08-24 | HU0000701842 | 5,825364 | 2.375.870.000 | |
2023-08-23 | HU0000701842 | 5,788299 | 2.370.800.000 | |
2023-08-22 | HU0000701842 | 5,812114 | 2.381.290.000 | |
2023-08-21 | HU0000701842 | 5,768828 | 2.366.130.000 | |
2023-08-18 | HU0000701842 | 5,727180 | 2.370.630.000 | |
2023-08-17 | HU0000701842 | 5,751308 | 2.381.820.000 | |
2023-08-16 | HU0000701842 | 5,625008 | 2.328.640.000 | |
2023-08-15 | HU0000701842 | 5,642896 | 2.335.920.000 | |
2023-08-14 | HU0000701842 | 5,696960 | 2.358.470.000 | |
2023-08-11 | HU0000701842 | 5,717633 | 2.367.280.000 | |
2023-08-10 | HU0000701842 | 5,690009 | 2.355.660.000 | |
2023-08-09 | HU0000701842 | 5,629802 | 2.330.980.000 | |
2023-08-08 | HU0000701842 | 5,612208 | 2.323.640.000 | |
2023-08-07 | HU0000701842 | 5,551461 | 2.298.330.000 | |
2023-08-04 | HU0000701842 | 5,501306 | 2.277.320.000 | |
2023-08-03 | HU0000701842 | 5,499973 | 2.277.290.000 | |
2023-08-02 | HU0000701842 | 5,470202 | 2.264.880.000 | |
2023-08-01 | HU0000701842 | 5,482925 | 2.265.100.000 | |
2023-07-31 | HU0000701842 | 5,436766 | 2.246.070.000 | |
2023-07-28 | HU0000701842 | 5,434891 | 2.245.390.000 |