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: 2016-06-22

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





K&H kettős kosár 2 tőkevédett nyíltvégű alap
Évesített hozam: 6,49%

dátum azonosító árfolyam* eszközérték
2017-11-17HU000071344112.367,0000002.100.810.000
2017-11-16HU000071344112.367,0000002.214.940.000
2017-11-15HU000071344112.367,0000002.305.580.000
2017-11-14HU000071344112.367,0000002.387.930.000
2017-11-13HU000071344112.367,0000002.434.910.000
2017-11-10HU000071344112.367,0000002.538.750.000
2017-11-09HU000071344112.367,0000002.601.510.000
2017-11-08HU000071344112.367,0000002.675.300.000
2017-11-07HU000071344112.367,0000002.807.320.000
2017-11-06HU000071344112.367,0000002.878.460.000

2017-11-03HU000071344112.367,0000002.954.910.000
2017-11-02HU000071344112.367,0000003.023.210.000
2017-10-31HU000071344112.367,0000003.138.350.000
2017-10-30HU000071344112.367,0000003.272.460.000
2017-10-27HU000071344112.367,0000003.472.730.000
2017-10-26HU000071344112.367,0000003.755.350.000
2017-10-25HU000071344112.367,0000003.903.150.000
2017-10-24HU000071344112.367,0000004.064.900.000
2017-10-20HU000071344112.367,0000004.300.390.000
2017-10-19HU000071344112.367,0000004.680.530.000
2017-10-18HU000071344112.367,0000005.099.710.000
2017-10-17HU000071344112.367,0000005.231.480.000
2017-10-16HU000071344112.367,0000005.231.480.000
2017-10-12HU000071344112.367,0861905.231.510.000
2017-10-11HU000071344112.367,1723755.231.550.000
2017-10-10HU000071344112.367,2585655.231.590.000
2017-10-09HU000071344112.367,3447555.231.620.000
2017-10-06HU000071344112.367,6033185.231.730.000
2017-10-05HU000071344112.367,6895085.231.770.000
2017-10-04HU000071344112.367,7756965.231.800.000
2017-10-03HU000071344112.339,8618835.220.000.000
2017-10-02HU000071344112.339,9480735.220.030.000
2017-09-29HU000071344112.340,2066385.220.140.000
2017-09-28HU000071344112.340,2928175.220.180.000
2017-09-27HU000071344112.340,3790045.220.210.000
2017-09-26HU000071344112.340,4651905.220.250.000
2017-09-25HU000071344112.340,5513795.220.290.000
2017-09-22HU000071344112.340,8299465.220.410.000
2017-09-21HU000071344112.340,9161365.220.440.000
2017-09-20HU000071344112.341,0023265.220.480.000
2017-09-19HU000071344112.352,8385135.225.490.000
2017-09-18HU000071344112.352,8947025.225.510.000
2017-09-15HU000071344112.353,0732665.225.580.000
2017-09-14HU000071344112.353,1294555.225.610.000
2017-09-13HU000071344112.353,1856445.225.630.000
2017-09-12HU000071344112.353,1918335.225.630.000
2017-09-11HU000071344112.353,2180215.225.650.000
2017-09-08HU000071344112.353,3265865.225.690.000
2017-09-07HU000071344112.353,3427775.225.700.000
2017-09-06HU000071344112.353,3789645.225.710.000
2017-09-05HU000071344112.353,4251535.225.730.000
2017-09-04HU000071344112.366,4613415.231.250.000
2017-09-01HU000071344112.366,5699065.231.290.000
2017-08-31HU000071344112.366,6060935.231.310.000
2017-08-30HU000071344112.366,6422835.231.320.000
2017-08-29HU000071344112.366,6884735.231.340.000
2017-08-28HU000071344112.366,7346605.231.360.000
2017-08-25HU000071344112.366,8632285.231.420.000
2017-08-24HU000071344112.366,9094155.231.440.000
2017-08-23HU000071344112.366,9556005.231.460.000
2017-08-22HU000071344112.366,9917905.231.470.000
2017-08-21HU000071344112.367,0379795.231.490.000
2017-08-18HU000071344112.322,1665465.212.510.000
2017-08-17HU000071344112.322,2127335.212.530.000
2017-08-16HU000071344112.322,1889215.212.520.000
2017-08-15HU000071344112.322,2351105.212.540.000
2017-08-14HU000071344112.322,3413015.212.580.000
2017-08-11HU000071344112.322,4698635.212.640.000
2017-08-10HU000071344112.322,5060535.212.650.000
2017-08-09HU000071344112.322,5522385.212.670.000
2017-08-08HU000071344112.322,5884275.212.690.000
2017-08-07HU000071344112.322,6346225.212.710.000
2017-08-04HU000071344112.322,7531865.212.760.000
2017-08-03HU000071344112.322,7893765.212.770.000
2017-08-02HU000071344112.405,8355615.247.900.000
2017-08-01HU000071344112.405,8717485.247.920.000
2017-07-31HU000071344112.405,9079385.247.930.000
2017-07-28HU000071344112.406,0465045.247.990.000
2017-07-27HU000071344112.406,0926935.248.010.000
2017-07-26HU000071344112.406,1388805.248.030.000
2017-07-25HU000071344112.406,1850705.248.050.000
2017-07-24HU000071344112.406,2312595.248.070.000
2017-07-21HU000071344112.406,3598235.248.130.000
2017-07-20HU000071344112.406,4060125.248.150.000
2017-07-19HU000071344112.406,4522005.248.160.000
2017-07-18HU000071344112.360,4983875.228.730.000
2017-07-17HU000071344112.360,5445785.228.750.000
2017-07-14HU000071344112.360,6831425.228.800.000
2017-07-13HU000071344112.360,7293345.228.820.000
2017-07-12HU000071344112.360,7655215.228.840.000
2017-07-11HU000071344112.360,8117085.228.860.000
2017-07-10HU000071344112.360,8578955.228.880.000
2017-07-07HU000071344112.360,9964615.228.940.000
2017-07-06HU000071344112.361,0426515.228.960.000
2017-07-05HU000071344112.361,0888385.228.980.000
2017-07-04HU000071344112.531,1350275.300.910.000
2017-07-03HU000071344112.531,1712175.300.920.000
2017-06-30HU000071344112.531,3097805.300.980.000
2017-06-29HU000071344112.531,3359715.300.990.000
2017-06-28HU000071344112.531,3621565.301.000.000
2017-06-27HU000071344112.531,3883475.301.020.000
2017-06-26HU000071344112.531,4145355.301.030.000
2017-06-23HU000071344112.531,4831015.301.060.000
2017-06-22HU000071344112.531,5092925.301.070.000
2017-06-21HU000071344112.531,5254805.301.070.000
2017-06-20HU000071344112.548,5516705.308.280.000
2017-06-19HU000071344112.548,5678565.308.280.000
2017-06-16HU000071344112.548,6364235.308.310.000
2017-06-15HU000071344112.548,6526095.308.320.000
2017-06-14HU000071344112.548,6687975.308.330.000
2017-06-13HU000071344112.548,6949885.308.340.000
2017-06-12HU000071344112.548,7111745.308.340.000
2017-06-09HU000071344112.548,7597415.308.360.000
2017-06-08HU000071344112.548,7859295.308.380.000
2017-06-07HU000071344112.548,7921185.308.380.000
2017-06-06HU000071344112.548,8083065.308.380.000
2017-06-02HU000071344112.491,8730605.284.300.000
2017-06-01HU000071344112.491,8892515.284.310.000
2017-05-31HU000071344112.491,8954355.284.310.000
2017-05-30HU000071344112.491,9116265.284.320.000
2017-05-29HU000071344112.491,9278165.284.320.000
2017-05-26HU000071344112.491,9663775.284.340.000
2017-05-25HU000071344112.491,9725695.284.340.000
2017-05-24HU000071344112.491,6287545.284.200.000
2017-05-23HU000071344112.491,8449435.284.290.000
2017-05-22HU000071344112.491,8511345.284.290.000
2017-05-19HU000071344112.491,8596995.284.290.000
2017-05-18HU000071344112.302,8658885.204.350.000
2017-05-17HU000071344112.302,6820735.204.270.000
2017-05-16HU000071344112.302,6782655.204.270.000
2017-05-15HU000071344112.302,6844525.204.270.000
2017-05-12HU000071344112.302,4930185.204.190.000
2017-05-11HU000071344112.302,4892105.204.190.000
2017-05-10HU000071344112.302,2653975.204.090.000
2017-05-09HU000071344112.302,2515845.204.090.000
2017-05-08HU000071344112.302,2477745.204.080.000
2017-05-05HU000071344112.302,2063415.204.070.000
2017-05-04HU000071344112.302,1925305.204.060.000
2017-05-03HU000071344112.354,1787155.226.050.000
2017-05-02HU000071344112.354,1649035.226.050.000
2017-04-28HU000071344112.354,3996585.226.150.000
2017-04-27HU000071344112.354,3858485.226.140.000
2017-04-26HU000071344112.354,3820355.226.140.000
2017-04-25HU000071344112.354,3682225.226.130.000
2017-04-24HU000071344112.354,3544125.226.130.000
2017-04-21HU000071344112.354,3229765.226.110.000
2017-04-20HU000071344112.354,3091665.226.110.000
2017-04-19HU000071344112.322,2953535.212.560.000
2017-04-18HU000071344112.322,2815435.212.560.000
2017-04-13HU000071344112.322,2024875.212.530.000
2017-04-12HU000071344112.322,1786735.212.520.000
2017-04-11HU000071344112.322,1648635.212.510.000
2017-04-10HU000071344112.322,1510505.212.500.000
2017-04-07HU000071344112.321,6096165.212.280.000
2017-04-06HU000071344112.321,5858035.212.260.000
2017-04-05HU000071344112.321,5419925.212.250.000
2017-04-04HU000071344112.290,5181825.199.120.000
2017-04-03HU000071344112.290,5043705.199.120.000
2017-03-31HU000071344112.290,4429355.199.090.000
2017-03-30HU000071344112.289,9391235.198.880.000
2017-03-29HU000071344112.288,9153115.198.440.000
2017-03-28HU000071344112.287,8915015.198.010.000
2017-03-27HU000071344112.287,8576925.198.000.000
2017-03-24HU000071344112.287,7862585.197.970.000
2017-03-23HU000071344112.287,7624465.197.960.000
2017-03-22HU000071344112.287,7386335.197.950.000
2017-03-21HU000071344112.287,6548225.197.910.000
2017-03-20HU000071344112.185,6210105.154.750.000
2017-03-17HU000071344112.185,0695765.154.520.000
2017-03-16HU000071344112.185,0457665.154.510.000
2017-03-14HU000071344112.184,9781405.154.480.000
2017-03-13HU000071344112.184,9443315.154.460.000
2017-03-10HU000071344112.184,8528955.154.420.000
2017-03-09HU000071344112.184,2590835.154.170.000
2017-03-08HU000071344112.184,2252695.154.160.000
2017-03-07HU000071344112.183,7814595.153.970.000
2017-03-06HU000071344112.183,7476505.153.960.000
2017-03-03HU000071344112.183,6462145.153.910.000
2017-03-02HU000071344112.016,6224055.083.260.000
2017-03-01HU000071344112.016,5885885.083.250.000
2017-02-28HU000071344112.016,5547795.083.230.000
2017-02-27HU000071344112.016,5209705.083.220.000
2017-02-24HU000071344112.016,4195325.083.170.000
2017-02-23HU000071344112.015,7857215.082.910.000
2017-02-22HU000071344112.015,7519095.082.890.000
2017-02-21HU000071344112.015,7180985.082.880.000
2017-02-20HU000071344111.893,6742865.031.250.000
2017-02-17HU000071344111.893,5628525.031.200.000
2017-02-16HU000071344111.893,5190435.031.180.000
2017-02-15HU000071344111.893,4852315.031.170.000
2017-02-14HU000071344111.893,4414155.031.150.000
2017-02-13HU000071344111.893,4076065.031.140.000
2017-02-10HU000071344111.893,2861745.031.090.000
2017-02-09HU000071344111.893,2423635.031.070.000
2017-02-08HU000071344111.893,2085515.031.050.000
2017-02-07HU000071344111.893,1647375.031.030.000
2017-02-06HU000071344111.892,7509285.030.860.000
2017-02-03HU000071344111.916,7494915.041.010.000
2017-02-02HU000071344111.916,3056815.040.820.000
2017-02-01HU000071344111.916,9118695.041.080.000
2017-01-31HU000071344111.916,8780575.041.070.000
2017-01-30HU000071344111.916,8342465.041.050.000
2017-01-27HU000071344111.916,7028125.040.990.000
2017-01-26HU000071344111.916,6590015.040.970.000
2017-01-25HU000071344111.916,6151905.040.950.000
2017-01-24HU000071344111.916,5713795.040.940.000
2017-01-23HU000071344111.916,5275655.040.920.000
2017-01-20HU000071344111.916,3861325.040.860.000
2017-01-19HU000071344111.913,3523205.039.570.000
2017-01-18HU000071344111.912,4685065.039.200.000
2017-01-17HU000071344111.912,4246975.039.180.000
2017-01-16HU000071344111.911,8208855.038.930.000
2017-01-13HU000071344111.911,5494535.038.810.000
2017-01-12HU000071344111.910,7956385.038.490.000
2017-01-11HU000071344111.910,0418265.038.170.000
2017-01-10HU000071344111.909,2780165.037.850.000
2017-01-09HU000071344111.909,2242055.037.830.000
2017-01-06HU000071344111.909,0627705.037.760.000
2017-01-05HU000071344111.908,9589575.037.720.000
2017-01-04HU000071344111.908,2151465.037.400.000
2017-01-03HU000071344111.819,4313354.999.840.000
2017-01-02HU000071344111.819,3775274.999.820.000
2016-12-30HU000071344111.818,4460894.999.430.000
2016-12-29HU000071344111.818,4022804.999.410.000
2016-12-28HU000071344111.818,3384674.999.380.000
2016-12-27HU000071344111.818,2746574.999.350.000
2016-12-23HU000071344111.818,1194114.999.290.000
2016-12-22HU000071344111.818,0056004.999.240.000
2016-12-21HU000071344111.817,9417874.999.210.000
2016-12-20HU000071344111.430,8879744.835.480.000
2016-12-19HU000071344111.430,8341634.835.460.000
2016-12-16HU000071344111.430,0027304.835.110.000
2016-12-15HU000071344111.429,9589194.835.090.000
2016-12-14HU000071344111.430,5551054.835.340.000
2016-12-13HU000071344111.430,4912954.835.320.000
2016-12-12HU000071344111.429,6474844.834.960.000
2016-12-09HU000071344111.429,4660484.834.880.000
2016-12-08HU000071344111.428,6022384.834.520.000
2016-12-07HU000071344111.426,9284244.833.810.000
2016-12-06HU000071344111.426,0546124.833.440.000
2016-12-05HU000071344111.424,5908034.832.820.000
2016-12-02HU000071344111.351,5693674.801.930.000
2016-12-01HU000071344111.349,8555574.801.200.000
2016-11-30HU000071344111.349,7817454.801.170.000
2016-11-29HU000071344111.348,3379334.800.560.000
2016-11-28HU000071344111.347,1441214.800.060.000
2016-11-25HU000071344111.346,3726854.799.730.000
2016-11-24HU000071344111.344,6288724.798.990.000
2016-11-23HU000071344111.342,3550644.798.030.000
2016-11-22HU000071344111.340,5912504.797.290.000
2016-11-21HU000071344111.340,1474404.797.100.000
2016-11-18HU000071344111.633,4060054.921.150.000
2016-11-17HU000071344111.633,3221914.921.120.000
2016-11-16HU000071344111.633,2283824.921.080.000
2016-11-15HU000071344111.633,1445734.921.040.000
2016-11-14HU000071344111.633,0507614.921.000.000
2016-11-11HU000071344111.631,9193284.920.520.000
2016-11-10HU000071344111.630,9555154.920.120.000
2016-11-09HU000071344111.630,8617044.920.080.000
2016-11-08HU000071344111.629,8978934.919.670.000
2016-11-07HU000071344111.629,8040824.919.630.000
2016-11-04HU000071344111.629,5126464.919.500.000
2016-11-03HU000071344111.504,0788334.866.440.000
2016-11-02HU000071344111.503,9950224.866.410.000
2016-10-28HU000071344111.503,5659674.866.230.000
2016-10-27HU000071344111.503,4821534.866.190.000
2016-10-26HU000071344111.501,8383414.865.500.000
2016-10-25HU000071344111.500,5545314.864.950.000
2016-10-24HU000071344111.499,8007214.864.630.000
2016-10-21HU000071344111.499,2692864.864.410.000
2016-10-20HU000071344111.498,4554714.864.070.000
2016-10-19HU000071344111.498,3416614.864.020.000
2016-10-18HU000071344111.577,1778504.897.370.000
2016-10-17HU000071344111.576,1440414.896.930.000
2016-10-15HU000071344111.575,1564164.896.510.000
2016-10-14HU000071344111.574,8726044.896.390.000
2016-10-13HU000071344111.574,7787924.896.350.000
2016-10-12HU000071344111.574,6649804.896.300.000
2016-10-11HU000071344111.574,6811684.896.310.000
2016-10-10HU000071344111.574,5673604.896.260.000
2016-10-07HU000071344111.574,1259234.896.080.000
2016-10-06HU000071344111.573,1321124.895.650.000
2016-10-05HU000071344111.573,0083004.895.600.000
2016-10-04HU000071344111.468,9044894.851.560.000
2016-10-03HU000071344111.468,7806774.851.510.000
2016-09-30HU000071344111.468,4192444.851.360.000
2016-09-29HU000071344111.469,2854324.851.730.000
2016-09-28HU000071344111.487,8716204.859.590.000
2016-09-27HU000071344111.487,7078104.859.520.000
2016-09-26HU000071344111.487,5439994.859.450.000
2016-09-23HU000071344111.487,0625654.859.250.000
2016-09-22HU000071344111.486,9087514.859.180.000
2016-09-21HU000071344111.486,7249394.859.100.000
2016-09-20HU000071344111.626,5611284.918.260.000
2016-09-19HU000071344111.626,4073174.918.190.000
2016-09-16HU000071344111.624,7658834.917.500.000
2016-09-15HU000071344111.624,4520704.917.360.000
2016-09-14HU000071344111.624,2382614.917.270.000
2016-09-13HU000071344111.622,0544494.916.350.000
2016-09-12HU000071344111.621,8106374.916.250.000
2016-09-09HU000071344111.621,2792004.916.020.000
2016-09-08HU000071344111.621,1753894.915.980.000
2016-09-07HU000071344111.620,9215784.915.870.000
2016-09-06HU000071344111.621,6477684.916.180.000
2016-09-05HU000071344111.621,4139554.916.080.000
2016-09-02HU000071344111.701,7425224.950.060.000
2016-09-01HU000071344111.701,7387094.950.060.000
2016-08-31HU000071344111.701,6148974.950.010.000
2016-08-30HU000071344111.701,4210874.949.920.000
2016-08-29HU000071344111.700,1172744.949.370.000
2016-08-26HU000071344111.700,5458414.949.550.000
2016-08-25HU000071344111.700,3420274.949.470.000
2016-08-24HU000071344111.704,3682184.951.170.000
2016-08-23HU000071344111.704,1144064.951.060.000
2016-08-22HU000071344111.703,8705944.950.960.000
2016-08-19HU000071344111.703,3291604.950.730.000
2016-08-18HU000071344111.725,0653474.959.930.000
2016-08-17HU000071344111.724,8615384.959.840.000
2016-08-16HU000071344111.724,7277294.959.780.000
2016-08-15HU000071344111.724,5339174.959.700.000
2016-08-12HU000071344111.723,9224834.959.440.000
2016-08-11HU000071344111.722,7586684.958.950.000
2016-08-10HU000071344111.721,3548594.958.360.000
2016-08-09HU000071344111.720,9910484.958.200.000
2016-08-08HU000071344111.720,7072354.958.080.000
2016-08-05HU000071344111.717,9658014.956.920.000
2016-08-04HU000071344111.717,5619894.956.750.000
2016-08-03HU000071344111.717,2681774.956.630.000
2016-08-02HU000071344111.783,5843664.984.680.000
2016-08-01HU000071344111.782,4105564.984.180.000
2016-07-29HU000071344111.782,6291214.984.280.000
2016-07-28HU000071344111.782,7053064.984.310.000
2016-07-27HU000071344111.781,3414934.983.730.000
2016-07-26HU000071344111.781,0176854.983.590.000
2016-07-25HU000071344111.780,1738744.983.240.000
2016-07-22HU000071344111.779,4724404.982.940.000
2016-07-21HU000071344111.778,1886274.982.400.000
2016-07-20HU000071344111.777,7348134.982.210.000
2016-07-19HU000071344111.716,4210054.956.270.000
2016-07-18HU000071344111.713,1171934.954.870.000
2016-07-15HU000071344111.712,6457584.954.670.000
2016-07-14HU000071344111.712,1619454.954.470.000
2016-07-13HU000071344111.700,9681344.949.730.000
2016-07-12HU000071344111.692,6243224.946.200.000
2016-07-11HU000071344111.682,0305124.941.720.000
2016-07-08HU000071344111.680,5890784.941.110.000
2016-07-07HU000071344111.679,8652664.940.810.000
2016-07-06HU000071344111.679,4014524.940.610.000
2016-07-05HU000071344111.678,2476444.940.120.000
2016-07-04HU000071344111.341,1338334.797.520.000
2016-07-01HU000071344111.340,2923984.797.160.000
2016-06-30HU000071344111.339,3685864.796.770.000
2016-06-29HU000071344111.336,1347764.795.400.000
2016-06-28HU000071344111.335,4909644.795.130.000
2016-06-27HU000071344111.334,8271544.794.850.000
2016-06-24HU000071344111.332,3257164.793.790.000
2016-06-23HU000071344111.334,7719044.794.820.000
2016-06-22HU000071344111.332,8680934.794.020.000