maximax logo
 

Weboldalunk a Bamosz (www.bamosz.hu) által szolgáltatott adatokat tartalmazza. Az adatok helyességéről és aktualitásáról érdeklődjön az alapkezelőnél. A leírtak nem minősülnek ajánlattételnek.

Kezdő időpont: 2019-10-28

1 hónap |  2 hónap |  3 hónap |  6 hónap |  12 hónap |  24 hónap |  36 hónap |  48 hónap |  60 hónap





K&H Közép Európai Részvény Nyíltvégű Befektetési Alap
Évesített hozam: 6,08%

dátum azonosító árfolyam* eszközérték
2021-07-21HU00007029152,6688361.775.470.000
2021-07-20HU00007029152,6430531.753.350.000
2021-07-19HU00007029152,6296561.747.970.000
2021-07-16HU00007029152,6879931.787.870.000
2021-07-15HU00007029152,6848661.793.420.000
2021-07-14HU00007029152,6501691.776.740.000
2021-07-13HU00007029152,6375841.760.680.000
2021-07-12HU00007029152,6356401.768.680.000
2021-07-09HU00007029152,6348901.773.540.000
2021-07-08HU00007029152,6203981.753.780.000

2021-07-07HU00007029152,6570951.782.700.000
2021-07-02HU00007029152,6311051.770.130.000
2021-07-01HU00007029152,6390171.770.980.000
2021-06-30HU00007029152,6017081.748.430.000
2021-06-29HU00007029152,6416781.805.800.000
2021-06-28HU00007029152,6683721.823.740.000
2021-06-25HU00007029152,6701961.824.890.000
2021-06-24HU00007029152,6622311.825.070.000
2021-06-23HU00007029152,6310011.803.330.000
2021-06-22HU00007029152,6378881.810.450.000
2021-06-21HU00007029152,6563251.826.300.000
2021-06-18HU00007029152,6537381.831.080.000
2021-06-17HU00007029152,6722731.843.400.000
2021-06-16HU00007029152,6606191.834.410.000
2021-06-15HU00007029152,6800971.853.490.000
2021-06-14HU00007029152,6833051.852.450.000
2021-06-11HU00007029152,6555541.832.020.000
2021-06-10HU00007029152,6469071.826.880.000
2021-06-09HU00007029152,6398701.820.650.000
2021-06-08HU00007029152,6509171.821.770.000
2021-06-07HU00007029152,6398201.802.200.000
2021-06-04HU00007029152,6454881.806.070.000
2021-06-02HU00007029152,6222841.784.340.000
2021-06-01HU00007029152,6186011.787.010.000
2021-05-31HU00007029152,6022661.775.720.000
2021-05-28HU00007029152,6014871.777.090.000
2021-05-27HU00007029152,5805411.769.510.000
2021-05-26HU00007029152,5841571.773.960.000
2021-05-25HU00007029152,5715761.765.320.000
2021-05-21HU00007029152,5581041.753.330.000
2021-05-20HU00007029152,5415031.742.760.000
2021-05-19HU00007029152,5085821.723.460.000
2021-05-18HU00007029152,5353241.743.930.000
2021-05-17HU00007029152,5298381.740.140.000
2021-05-14HU00007029152,5131321.730.100.000
2021-05-13HU00007029152,4944081.718.480.000
2021-05-12HU00007029152,4882501.742.170.000
2021-05-11HU00007029152,4881981.742.510.000
2021-05-10HU00007029152,4877781.727.150.000
2021-05-07HU00007029152,4767241.732.150.000
2021-05-06HU00007029152,4398081.700.260.000
2021-05-05HU00007029152,4486981.705.880.000
2021-05-04HU00007029152,4276021.688.960.000
2021-04-30HU00007029152,4186151.687.310.000
2021-04-29HU00007029152,4380941.703.620.000
2021-04-28HU00007029152,4294341.700.930.000
2021-04-27HU00007029152,4314921.702.390.000
2021-04-26HU00007029152,4372921.704.800.000
2021-04-23HU00007029152,4112511.687.190.000
2021-04-22HU00007029152,4168011.696.250.000
2021-04-21HU00007029152,4076221.735.040.000
2021-04-20HU00007029152,4080741.735.100.000
2021-04-19HU00007029152,4125091.722.740.000
2021-04-16HU00007029152,4247701.734.530.000
2021-04-15HU00007029152,4079951.721.850.000
2021-04-14HU00007029152,3940931.712.400.000
2021-04-13HU00007029152,3876101.712.300.000
2021-04-12HU00007029152,3902821.723.000.000
2021-04-09HU00007029152,4025541.731.710.000
2021-04-08HU00007029152,4228221.746.420.000
2021-04-07HU00007029152,4331231.748.600.000
2021-04-06HU00007029152,4381711.751.780.000
2021-04-01HU00007029152,4286061.744.260.000
2021-03-31HU00007029152,4149351.735.510.000
2021-03-30HU00007029152,4157531.737.570.000
2021-03-29HU00007029152,4235741.742.930.000
2021-03-26HU00007029152,4117771.732.940.000
2021-03-25HU00007029152,3945551.720.070.000
2021-03-24HU00007029152,4187041.737.020.000
2021-03-23HU00007029152,4218501.762.030.000
2021-03-22HU00007029152,4301301.772.160.000
2021-03-19HU00007029152,4233951.767.510.000
2021-03-18HU00007029152,4472151.784.860.000
2021-03-17HU00007029152,4126171.762.600.000
2021-03-16HU00007029152,4389381.791.220.000
2021-03-12HU00007029152,4358541.790.320.000
2021-03-11HU00007029152,4318891.788.130.000
2021-03-10HU00007029152,4326561.788.690.000
2021-03-09HU00007029152,4195441.775.560.000
2021-03-08HU00007029152,4034101.765.760.000
2021-03-05HU00007029152,3892281.764.780.000
2021-03-04HU00007029152,3735951.753.460.000
2021-03-03HU00007029152,3778361.756.580.000
2021-03-02HU00007029152,3955291.769.160.000
2021-03-01HU00007029152,3999781.781.190.000
2021-02-26HU00007029152,3495401.746.520.000
2021-02-25HU00007029152,3818001.781.330.000
2021-02-24HU00007029152,3578211.772.000.000
2021-02-23HU00007029152,3379841.760.230.000
2021-02-22HU00007029152,3624701.774.420.000
2021-02-19HU00007029152,3877261.801.020.000
2021-02-18HU00007029152,3753711.793.130.000
2021-02-17HU00007029152,3802881.805.110.000
2021-02-16HU00007029152,3996081.815.530.000
2021-02-15HU00007029152,3827421.807.230.000
2021-02-12HU00007029152,3527481.782.200.000
2021-02-11HU00007029152,3576071.787.750.000
2021-02-10HU00007029152,3559751.790.170.000
2021-02-09HU00007029152,3792761.807.270.000
2021-02-08HU00007029152,3881251.813.590.000
2021-02-05HU00007029152,3717611.802.150.000
2021-02-04HU00007029152,3473261.783.590.000
2021-02-03HU00007029152,3508701.785.780.000
2021-02-02HU00007029152,3548101.770.930.000
2021-02-01HU00007029152,3408601.760.460.000
2021-01-29HU00007029152,3219601.747.890.000
2021-01-28HU00007029152,3612891.775.160.000
2021-01-27HU00007029152,3302451.737.150.000
2021-01-26HU00007029152,3561411.755.460.000
2021-01-25HU00007029152,3306071.743.770.000
2021-01-22HU00007029152,3242431.735.680.000
2021-01-21HU00007029152,3416221.744.550.000
2021-01-20HU00007029152,3568731.755.240.000
2021-01-19HU00007029152,3604571.756.160.000
2021-01-18HU00007029152,3819621.773.910.000
2021-01-15HU00007029152,3609281.749.410.000
2021-01-14HU00007029152,3940851.762.090.000
2021-01-13HU00007029152,3919681.762.660.000
2021-01-12HU00007029152,3860251.757.660.000
2021-01-11HU00007029152,4019301.763.670.000
2021-01-08HU00007029152,4065831.768.540.000
2021-01-07HU00007029152,3670061.750.000.000
2021-01-05HU00007029152,3128101.719.360.000
2021-01-04HU00007029152,3246601.725.560.000
2020-12-30HU00007029152,3170191.728.360.000
2020-12-29HU00007029152,3310901.715.030.000
2020-12-28HU00007029152,3283061.713.310.000
2020-12-23HU00007029152,2894811.684.630.000
2020-12-22HU00007029152,2666121.679.350.000
2020-12-21HU00007029152,2316361.653.430.000
2020-12-18HU00007029152,2798681.689.070.000
2020-12-17HU00007029152,3001591.694.330.000
2020-12-16HU00007029152,2935811.688.510.000
2020-12-15HU00007029152,2703421.666.940.000
2020-12-14HU00007029152,2501871.640.740.000
2020-12-11HU00007029152,2565851.640.820.000
2020-12-10HU00007029152,2970551.668.460.000
2020-12-09HU00007029152,3261681.685.060.000
2020-12-08HU00007029152,3014691.671.410.000
2020-12-07HU00007029152,2922261.661.700.000
2020-12-04HU00007029152,2880471.658.660.000
2020-12-03HU00007029152,2405721.633.150.000
2020-12-02HU00007029152,2420661.630.940.000
2020-12-01HU00007029152,2186151.616.450.000
2020-11-30HU00007029152,2146931.612.090.000
2020-11-27HU00007029152,2338021.633.840.000
2020-11-26HU00007029152,2278201.630.090.000
2020-11-25HU00007029152,2262001.627.250.000
2020-11-24HU00007029152,2251501.626.210.000
2020-11-23HU00007029152,1903601.632.320.000
2020-11-20HU00007029152,1711701.620.670.000
2020-11-19HU00007029152,1601511.597.350.000
2020-11-18HU00007029152,1724411.598.810.000
2020-11-16HU00007029152,1354371.512.360.000
2020-11-13HU00007029152,0748251.480.270.000
2020-11-12HU00007029152,0777051.484.510.000
2020-11-10HU00007029152,0827911.491.330.000
2020-11-09HU00007029152,0628921.481.790.000
2020-11-06HU00007029152,0069411.437.920.000
2020-11-05HU00007029151,9873161.421.350.000
2020-11-04HU00007029151,9783441.408.670.000
2020-11-03HU00007029151,9648911.387.980.000
2020-11-02HU00007029151,9071961.347.120.000
2020-10-30HU00007029151,8754831.327.350.000
2020-10-29HU00007029151,8863861.337.350.000
2020-10-27HU00007029151,9352861.373.380.000
2020-10-26HU00007029151,9384731.371.670.000
2020-10-22HU00007029151,9530391.381.930.000
2020-10-21HU00007029151,9544201.382.540.000
2020-10-20HU00007029151,9739381.399.930.000
2020-10-19HU00007029151,9715021.399.110.000
2020-10-16HU00007029151,9712761.403.920.000
2020-10-15HU00007029151,9429561.383.750.000
2020-10-14HU00007029151,9824991.420.150.000
2020-10-13HU00007029151,9593801.404.610.000
2020-10-12HU00007029151,9610291.402.200.000
2020-10-09HU00007029151,9692551.408.080.000
2020-10-08HU00007029151,9855431.419.430.000
2020-10-07HU00007029151,9985271.425.650.000
2020-10-06HU00007029152,0002231.424.580.000
2020-10-05HU00007029151,9831371.412.210.000
2020-10-02HU00007029151,9743931.399.130.000
2020-10-01HU00007029151,9776061.400.860.000
2020-09-30HU00007029152,0042151.419.640.000
2020-09-29HU00007029152,0050551.396.620.000
2020-09-25HU00007029151,9674111.371.010.000
2020-09-24HU00007029151,9764701.372.700.000
2020-09-23HU00007029152,0009831.382.540.000
2020-09-22HU00007029151,9892671.378.220.000
2020-09-21HU00007029151,9785631.372.930.000
2020-09-18HU00007029152,0381021.414.120.000
2020-09-17HU00007029152,0670851.434.210.000
2020-09-16HU00007029152,0645391.433.470.000
2020-09-15HU00007029152,0751191.446.220.000
2020-09-14HU00007029152,0944571.460.070.000
2020-09-11HU00007029152,0952931.460.130.000
2020-09-10HU00007029152,0914391.460.320.000
2020-09-09HU00007029152,0942351.465.400.000
2020-09-08HU00007029152,0968211.467.250.000
2020-09-07HU00007029152,1144431.478.400.000
2020-09-04HU00007029152,0938671.462.820.000
2020-09-03HU00007029152,1045091.471.330.000
2020-09-02HU00007029152,1092921.478.690.000
2020-09-01HU00007029152,0917741.477.170.000
2020-08-31HU00007029152,0962691.482.340.000
2020-08-28HU00007029152,1119781.494.850.000
2020-08-27HU00007029152,1265001.517.510.000
2020-08-26HU00007029152,1206691.512.600.000
2020-08-25HU00007029152,0976361.493.550.000
2020-08-24HU00007029152,0925691.489.940.000
2020-08-19HU00007029152,0795431.473.450.000
2020-08-18HU00007029152,0860191.477.740.000
2020-08-17HU00007029152,0956701.483.800.000
2020-08-14HU00007029152,0862421.483.390.000
2020-08-13HU00007029152,0921191.486.510.000
2020-08-12HU00007029152,1032801.491.790.000
2020-08-11HU00007029152,0965361.485.790.000
2020-08-10HU00007029152,0761011.469.860.000
2020-08-07HU00007029152,0681091.464.370.000
2020-08-06HU00007029152,0611701.451.150.000
2020-08-05HU00007029152,0616661.451.500.000
2020-08-04HU00007029152,0347491.429.590.000
2020-08-03HU00007029152,0244841.421.670.000
2020-07-31HU00007029152,0063331.409.740.000
2020-07-30HU00007029152,0061481.409.860.000
2020-07-29HU00007029152,0561831.444.440.000
2020-07-28HU00007029152,0573001.461.200.000
2020-07-27HU00007029152,0588841.459.830.000
2020-07-24HU00007029152,0495701.457.610.000
2020-07-23HU00007029152,0598541.469.790.000
2020-07-22HU00007029152,0732171.476.640.000
2020-07-21HU00007029152,0822361.483.820.000
2020-07-20HU00007029152,0842961.485.260.000
2020-07-17HU00007029152,0656171.472.240.000
2020-07-16HU00007029152,0592821.461.340.000
2020-07-15HU00007029152,0632281.470.950.000
2020-07-14HU00007029152,0495061.471.260.000
2020-07-13HU00007029152,0715891.494.900.000
2020-07-10HU00007029152,0633151.485.050.000
2020-07-09HU00007029152,0762421.492.230.000
2020-07-08HU00007029152,0768941.498.810.000
2020-07-07HU00007029152,0705771.491.730.000
2020-07-03HU00007029152,0726071.486.480.000
2020-07-02HU00007029152,0762591.494.600.000
2020-07-01HU00007029152,0603361.482.840.000
2020-06-30HU00007029152,0535411.476.300.000
2020-06-29HU00007029152,0611141.481.740.000
2020-06-26HU00007029152,0452181.475.700.000
2020-06-25HU00007029152,0663231.494.240.000
2020-06-24HU00007029152,0578181.489.950.000
2020-06-23HU00007029152,0762651.501.680.000
2020-06-22HU00007029152,0407961.473.970.000
2020-06-19HU00007029152,0375181.471.610.000
2020-06-18HU00007029152,0331031.468.960.000
2020-06-17HU00007029152,0377621.465.870.000
2020-06-16HU00007029152,0627551.482.760.000
2020-06-15HU00007029152,0112011.441.300.000
2020-06-12HU00007029152,0346571.454.960.000
2020-06-10HU00007029152,0597461.468.450.000
2020-06-09HU00007029152,0762271.482.470.000
2020-06-08HU00007029152,0953931.487.800.000
2020-06-05HU00007029152,0945791.492.120.000
2020-06-04HU00007029152,0587151.467.210.000
2020-06-03HU00007029152,0625921.464.250.000
2020-06-02HU00007029152,0380941.451.450.000
2020-05-29HU00007029152,0260961.442.700.000
2020-05-28HU00007029152,0407161.449.740.000
2020-05-27HU00007029152,0340811.442.260.000
2020-05-26HU00007029152,0358021.437.710.000
2020-05-25HU00007029151,9761321.396.140.000
2020-05-22HU00007029151,9587091.386.260.000
2020-05-21HU00007029151,9580831.380.720.000
2020-05-20HU00007029151,9659461.390.650.000
2020-05-19HU00007029151,9382671.364.580.000
2020-05-18HU00007029151,9457411.367.480.000
2020-05-15HU00007029151,8989711.340.950.000
2020-05-14HU00007029151,8948321.335.020.000
2020-05-13HU00007029151,9290201.357.370.000
2020-05-12HU00007029151,9348091.363.860.000
2020-05-11HU00007029151,9138231.349.000.000
2020-05-08HU00007029151,9150121.348.110.000
2020-05-07HU00007029151,9039591.340.330.000
2020-05-06HU00007029151,8895681.323.430.000
2020-05-05HU00007029151,9046301.341.540.000
2020-05-04HU00007029151,8967461.339.710.000
2020-04-30HU00007029151,9248751.357.150.000
2020-04-29HU00007029151,9473251.372.320.000
2020-04-28HU00007029151,9002461.330.100.000
2020-04-27HU00007029151,8849221.316.770.000
2020-04-24HU00007029151,8821141.312.270.000
2020-04-23HU00007029151,8981111.314.930.000
2020-04-22HU00007029151,8597221.291.570.000
2020-04-21HU00007029151,8429631.281.870.000
2020-04-20HU00007029151,8942201.313.910.000
2020-04-17HU00007029151,8862951.306.480.000
2020-04-16HU00007029151,8557991.281.700.000
2020-04-15HU00007029151,8505581.264.430.000
2020-04-14HU00007029151,9150551.303.460.000
2020-04-09HU00007029151,8866631.256.220.000
2020-04-08HU00007029151,8657521.234.680.000
2020-04-07HU00007029151,8737771.229.410.000
2020-04-06HU00007029151,8716321.225.420.000
2020-04-03HU00007029151,8172811.189.090.000
2020-04-02HU00007029151,8104261.180.570.000
2020-04-01HU00007029151,8143201.178.560.000
2020-03-31HU00007029151,8339501.190.450.000
2020-03-30HU00007029151,7769301.108.950.000
2020-03-27HU00007029151,7760491.112.550.000
2020-03-26HU00007029151,7974851.128.120.000
2020-03-25HU00007029151,7781501.107.880.000
2020-03-24HU00007029151,7508451.092.280.000
2020-03-23HU00007029151,6628101.035.220.000
2020-03-20HU00007029151,7157111.071.360.000
2020-03-19HU00007029151,6901841.100.590.000
2020-03-18HU00007029151,6415601.071.460.000
2020-03-17HU00007029151,7108331.131.520.000
2020-03-16HU00007029151,6902201.118.300.000
2020-03-13HU00007029151,7829921.185.910.000
2020-03-12HU00007029151,7290901.162.590.000
2020-03-11HU00007029151,9224931.295.860.000
2020-03-10HU00007029152,0159421.361.280.000
2020-03-09HU00007029152,0161311.369.780.000
2020-03-06HU00007029152,1677951.480.030.000
2020-03-05HU00007029152,2333091.525.180.000
2020-03-04HU00007029152,2695251.514.480.000
2020-03-03HU00007029152,2927431.529.950.000
2020-03-02HU00007029152,2118691.487.940.000
2020-02-28HU00007029152,1761061.462.720.000
2020-02-27HU00007029152,2786491.523.720.000
2020-02-26HU00007029152,3472831.588.570.000
2020-02-25HU00007029152,3433621.604.830.000
2020-02-24HU00007029152,3967681.638.460.000
2020-02-21HU00007029152,4774591.694.660.000
2020-02-20HU00007029152,4938281.711.530.000
2020-02-19HU00007029152,5017531.716.200.000
2020-02-18HU00007029152,4864291.706.170.000
2020-02-17HU00007029152,4839071.708.600.000
2020-02-14HU00007029152,4904281.715.640.000
2020-02-13HU00007029152,4970451.719.700.000
2020-02-12HU00007029152,5031241.721.280.000
2020-02-11HU00007029152,4858791.712.890.000
2020-02-10HU00007029152,4745711.713.970.000
2020-02-07HU00007029152,4880981.724.560.000
2020-02-06HU00007029152,4830691.714.060.000
2020-02-05HU00007029152,4707201.686.530.000
2020-02-04HU00007029152,4510861.675.780.000
2020-02-03HU00007029152,4268281.658.170.000
2020-01-31HU00007029152,4104481.643.490.000
2020-01-30HU00007029152,4242071.653.620.000
2020-01-29HU00007029152,4442871.674.160.000
2020-01-28HU00007029152,4581851.685.990.000
2020-01-27HU00007029152,4694121.696.390.000
2020-01-24HU00007029152,5097031.733.750.000
2020-01-23HU00007029152,5121771.739.270.000
2020-01-22HU00007029152,4947301.727.190.000
2020-01-21HU00007029152,4902521.723.030.000
2020-01-20HU00007029152,5102721.731.500.000
2020-01-17HU00007029152,5041351.706.910.000
2020-01-16HU00007029152,4958181.709.640.000
2020-01-15HU00007029152,4959711.726.340.000
2020-01-14HU00007029152,5154211.746.340.000
2020-01-13HU00007029152,5273921.752.800.000
2020-01-10HU00007029152,5100651.727.750.000
2020-01-09HU00007029152,4944161.712.990.000
2020-01-08HU00007029152,4551691.682.010.000
2020-01-07HU00007029152,4589731.688.710.000
2020-01-03HU00007029152,4891681.707.850.000
2020-01-02HU00007029152,4963201.717.110.000
2019-12-30HU00007029152,4661421.698.610.000
2019-12-23HU00007029152,4694881.702.340.000
2019-12-20HU00007029152,4525201.690.070.000
2019-12-19HU00007029152,4646451.709.020.000
2019-12-18HU00007029152,4532251.701.180.000
2019-12-17HU00007029152,4386111.685.900.000
2019-12-16HU00007029152,4305061.646.830.000
2019-12-13HU00007029152,4208891.634.300.000
2019-12-12HU00007029152,4114131.622.720.000
2019-12-11HU00007029152,3756211.597.850.000
2019-12-10HU00007029152,3811601.607.570.000
2019-12-09HU00007029152,4040701.620.760.000
2019-12-06HU00007029152,3927461.616.300.000
2019-12-05HU00007029152,4044171.614.860.000
2019-12-04HU00007029152,3997211.611.170.000
2019-12-03HU00007029152,3858351.603.400.000
2019-12-02HU00007029152,4110821.623.590.000
2019-11-29HU00007029152,4325481.631.790.000
2019-11-28HU00007029152,4492281.644.220.000
2019-11-27HU00007029152,4617051.659.250.000
2019-11-26HU00007029152,4597471.663.490.000
2019-11-25HU00007029152,4726401.674.550.000
2019-11-22HU00007029152,4559771.665.070.000
2019-11-21HU00007029152,4369621.653.400.000
2019-11-20HU00007029152,4503961.661.770.000
2019-11-19HU00007029152,4580061.672.720.000
2019-11-18HU00007029152,4673701.682.130.000
2019-11-15HU00007029152,4677821.687.380.000
2019-11-14HU00007029152,4553611.687.520.000
2019-11-13HU00007029152,4702401.719.390.000
2019-11-12HU00007029152,4791871.727.900.000
2019-11-08HU00007029152,4726411.719.350.000
2019-11-07HU00007029152,4806091.728.800.000
2019-11-06HU00007029152,4584231.714.550.000
2019-11-05HU00007029152,4587451.713.400.000
2019-11-04HU00007029152,4377351.693.850.000
2019-10-31HU00007029152,3866441.669.150.000
2019-10-30HU00007029152,4279701.740.790.000
2019-10-29HU00007029152,4150311.740.340.000