OTP EMEA Kötvény Alap

OTP Alapkezelő Zrt.

Befektetési alap megnevezése: OTP EMEA Kötvény Alap

ISIN: HU0000711015

Devizanem: HUF

Nettó eszközérték: 2166225733.0

Árfolyam: 1,482354

Dátum: 2019.10.17.

Kategória: Szabad futamidejű

Főldrajzi kitettség: Globális

Alap típusa: Nyilvános nyíltvégű

Alap fajtája: Értékpapíralap

Alap kibocsátásának dátuma: 2011.12.15.

Alapkezelő: OTP Alapkezelő Zrt.

Letétkezelő: OTP Bank Rt.

DátumÁrfolyam
2019-10-171,482354
2019-10-161,481182
2019-10-151,480752
2019-10-141,480655
2019-10-111,480773
2019-10-101,478919
2019-10-091,476186
2019-10-081,474665
2019-10-071,473681
2019-10-041,473847
2019-10-031,473186
2019-10-021,471785
2019-10-011,472033
2019-09-301,471567
2019-09-271,471744
2019-09-261,470814
2019-09-251,470656
2019-09-241,471523
2019-09-231,472816
2019-09-201,476525
2019-09-191,476697
2019-09-181,475851
2019-09-171,474619
2019-09-161,475391
2019-09-131,478344
2019-09-121,476839
2019-09-111,476192
2019-09-101,477213
2019-09-091,478518
2019-09-061,477512
2019-09-051,474212
2019-09-041,474267
2019-09-031,471459
2019-09-021,466060
2019-08-301,467079
2019-08-291,467721
2019-08-281,471620
2019-08-271,479929
2019-08-261,484300
2019-08-231,485593
2019-08-221,485832
2019-08-211,481349
2019-08-161,476685
2019-08-151,472403
2019-08-141,469901
2019-08-131,477302
2019-08-121,482980
2019-08-101,500369
2019-08-091,500369
2019-08-081,498861
2019-08-071,499014
2019-08-061,496747
2019-08-051,498439
2019-08-021,501890
2019-08-011,501847
2019-07-311,502557
2019-07-301,502517
2019-07-291,501148
2019-07-261,500366
2019-07-251,499269
2019-07-241,498793
2019-07-231,498629
2019-07-221,498700
2019-07-191,500168
2019-07-181,500423
2019-07-171,500026
2019-07-161,498617
2019-07-151,501353
2019-07-121,501654
2019-07-111,501993
2019-07-101,501083
2019-07-091,501132
2019-07-081,503480
2019-07-051,505163
2019-07-041,504796
2019-07-031,503211
2019-07-021,501175
2019-07-011,499407
2019-06-281,497216
2019-06-271,496048
2019-06-261,496674
2019-06-251,496553
2019-06-241,495766
2019-06-211,494593
2019-06-201,498028
2019-06-191,483414
2019-06-181,481575
2019-06-171,479742
2019-06-141,477382
2019-06-131,477101
2019-06-121,478973
2019-06-111,472874
2019-06-071,463952
2019-06-061,461660
2019-06-051,464874
2019-06-041,462174
2019-06-031,462492
2019-05-311,462541
2019-05-301,465598
2019-05-291,462064
2019-05-281,458667
2019-05-271,455846
2019-05-241,455227
2019-05-231,454209
2019-05-221,457203
2019-05-211,458988
2019-05-201,456708
2019-05-171,452958
2019-05-161,453353
2019-05-151,452407
2019-05-141,447131
2019-05-131,441232
2019-05-101,438510
2019-05-091,437235
2019-05-081,439300
2019-05-071,439801
2019-05-061,446130
2019-05-031,448548
2019-05-021,448231
2019-04-301,445247
2019-04-291,445297
2019-04-261,442815
2019-04-251,443358
2019-04-241,445012
2019-04-231,449136
2019-04-181,449161
2019-04-171,448727
2019-04-161,448623
2019-04-151,452584
2019-04-121,454263
2019-04-111,452205
2019-04-101,453517
2019-04-091,449449
2019-04-081,449770
2019-04-051,449939
2019-04-041,446138
2019-04-031,447888
2019-04-021,452666
2019-04-011,448373
2019-03-291,442730
2019-03-281,438804
2019-03-271,442127
2019-03-261,436760
2019-03-251,437783
2019-03-221,437913
2019-03-211,438098
2019-03-201,434283
2019-03-191,437338
2019-03-181,437927
2019-03-141,435633
2019-03-131,434850
2019-03-121,436424
2019-03-111,436608
2019-03-081,436071
2019-03-071,433547
2019-03-061,439305
2019-03-051,441767
2019-03-041,440670
2019-03-011,440611
2019-02-281,443947
2019-02-271,445447
2019-02-261,447079
2019-02-251,446388
2019-02-221,443491
2019-02-211,443371
2019-02-201,443201
2019-02-191,446520
2019-02-181,447133
2019-02-151,447836
2019-02-141,448874
2019-02-131,449211
2019-02-121,452548
2019-02-111,452379
2019-02-081,450935
2019-02-071,450446
2019-02-061,449821
2019-02-051,448921
2019-02-041,447190
2019-02-011,446376
2019-01-311,442958
2019-01-301,441988
2019-01-291,440482
2019-01-281,443133
2019-01-251,444821
2019-01-241,442293
2019-01-231,439140
2019-01-221,435086
2019-01-211,434370
2019-01-181,434560
2019-01-171,438399
2019-01-161,440486
2019-01-151,435500
2019-01-141,433133
2019-01-111,431690
2019-01-101,430231
2019-01-091,428482
2019-01-081,429163
2019-01-071,430905
2019-01-041,429199
2019-01-031,424757
2019-01-021,423471
2018-12-281,422813
2018-12-271,418430
2018-12-211,417778
2018-12-201,420696
2018-12-191,417510
2018-12-181,414504
2018-12-171,414141
2018-12-151,411724
2018-12-141,411724
2018-12-131,411969
2018-12-121,412793
2018-12-111,409373
2018-12-101,412410
2018-12-071,412809
2018-12-061,412139
2018-12-051,414932
2018-12-041,414238
2018-12-031,424857
2018-12-011,421095
2018-11-301,421095
2018-11-291,424626
2018-11-281,417967
2018-11-271,416692
2018-11-261,415122
2018-11-231,416770
2018-11-221,416916
2018-11-211,414596
2018-11-201,414662
2018-11-191,422333
2018-11-161,423421
2018-11-151,420607
2018-11-141,418805
2018-11-131,417509
2018-11-121,419606
2018-11-101,412294
2018-11-091,412294
2018-11-081,416063
2018-11-071,420318
2018-11-061,423825
2018-11-051,422817
2018-10-311,408706
2018-10-301,404936
2018-10-291,403002
2018-10-261,400903
2018-10-251,393594
2018-10-241,390708
2018-10-191,400947
2018-10-181,403632
2018-10-171,399890
2018-10-161,391857
2018-10-151,388643
2018-10-131,379076
2018-10-121,379076
2018-10-111,373124
2018-10-101,369557
2018-10-091,364688
2018-10-081,357867
2018-10-051,353663
2018-10-041,351968
2018-10-031,357968
2018-10-021,360409
2018-10-011,357359
2018-09-281,351456
2018-09-271,349956
2018-09-261,342527
2018-09-251,338908
2018-09-241,338709
2018-09-211,332597
2018-09-201,330554
2018-09-191,327980
2018-09-181,326288
2018-09-171,328325
2018-09-141,327869
2018-09-131,324958
2018-09-121,319787
2018-09-111,317080
2018-09-101,322684
2018-09-071,321982
2018-09-061,317093
2018-09-051,310547
2018-09-041,308433
2018-09-031,313343
2018-08-311,312333
2018-08-301,308784
2018-08-291,331704
2018-08-281,335571
2018-08-271,340249
2018-08-241,352065
2018-08-231,354333
2018-08-221,352956
2018-08-211,355110
2018-08-171,367571
2018-08-161,374184
2018-08-151,369361
2018-08-141,363467
2018-08-131,353823
2018-08-101,381344
2018-08-091,388779
2018-08-081,394532
2018-08-071,395598
2018-08-061,401518
2018-08-031,404818
2018-08-021,402186
2018-08-011,406045
2018-07-311,406190
2018-07-301,411197
2018-07-271,415653
2018-07-261,415750
2018-07-251,418190
2018-07-241,419762
2018-07-231,424137
2018-07-201,424463
2018-07-191,417851
2018-07-181,419078
2018-07-171,409636
2018-07-161,410564
2018-07-131,418550
2018-07-121,417516
2018-07-111,423835
2018-07-101,425538
2018-07-091,426620
2018-07-061,425846
2018-07-051,425102
2018-07-041,429042
2018-07-031,437189
2018-07-021,437916
2018-06-291,437111
2018-06-281,441345
2018-06-271,432281
2018-06-261,427597
2018-06-251,427175
2018-06-221,425013
2018-06-211,429448
2018-06-201,417819
2018-06-191,420416
2018-06-181,414479
2018-06-151,415158
2018-06-141,409462
2018-06-131,413964
2018-06-121,423069
2018-06-111,425911
2018-06-081,419397
2018-06-071,410210
2018-06-061,411693
2018-06-051,413520
2018-06-041,417794
2018-06-011,421946
2018-05-311,425874
2018-05-301,433799
2018-05-291,434683
2018-05-281,425370
2018-05-251,420529
2018-05-241,420055
2018-05-231,416377
2018-05-221,421734
2018-05-181,425865
2018-05-171,426624
2018-05-161,426204
2018-05-151,425049
2018-05-141,424407
2018-05-111,438452
2018-05-101,442400
2018-05-091,441547
2018-05-081,441304
2018-05-071,445982
2018-05-041,445503
2018-05-031,450103
2018-05-021,462822
2018-04-271,465631
2018-04-261,461059
2018-04-251,460208
2018-04-241,460969
2018-04-231,456749
2018-04-211,456711
2018-04-201,456711
2018-04-191,453700
2018-04-181,449301
2018-04-171,444630
2018-04-161,445277
2018-04-131,448826
2018-04-121,445615
2018-04-111,443910
2018-04-101,449608
2018-04-091,457530
2018-04-061,460669
2018-04-051,461110
2018-04-041,462715
2018-04-031,463994
2018-03-291,462938
2018-03-281,457043
2018-03-271,456525
2018-03-261,457870
2018-03-231,463656
2018-03-221,465080
2018-03-211,466352
2018-03-201,462603
2018-03-191,464036
2018-03-141,467551
2018-03-131,468876
2018-03-121,472765
2018-03-101,474425
2018-03-091,474425
2018-03-081,471643
2018-03-071,473022
2018-03-061,479477
2018-03-051,478680
2018-03-021,481920
2018-03-011,484985
2018-02-281,484387
2018-02-271,477738
2018-02-261,477268
2018-02-231,477159
2018-02-221,475416
2018-02-211,473677
2018-02-201,473073
2018-02-191,470534
2018-02-161,464282
2018-02-151,465052
2018-02-141,468266
2018-02-131,470286
2018-02-121,473260
2018-02-091,472098
2018-02-081,474692
2018-02-071,472985
2018-02-061,469058
2018-02-051,468946
2018-02-021,467423
2018-02-011,471662
2018-01-311,469945
2018-01-301,468295
2018-01-291,467846
2018-01-261,466655
2018-01-251,465108
2018-01-241,466895
2018-01-231,468862
2018-01-221,469822
2018-01-191,470426
2018-01-181,469038
2018-01-171,466481
2018-01-161,467216
2018-01-151,472642
2018-01-121,477339
2018-01-111,480750
2018-01-101,478089
2018-01-091,478651
2018-01-081,475749
2018-01-051,473590
2018-01-041,473267
2018-01-031,473034
2018-01-021,470152
2017-12-291,472315
2017-12-281,468426
2017-12-271,468810
2017-12-221,470423
2017-12-211,468215
2017-12-201,468026
2017-12-191,468317
2017-12-181,468972
2017-12-151,468054
2017-12-141,472562
2017-12-131,474757
2017-12-121,474271
2017-12-111,473151
2017-12-081,473450
2017-12-071,470884
2017-12-061,470450
2017-12-051,467980
2017-12-041,463584
2017-12-011,459847
2017-11-301,462041
2017-11-291,459335
2017-11-281,459520
2017-11-271,457894
2017-11-241,459778
2017-11-231,462010
2017-11-221,463200
2017-11-211,463122
2017-11-201,466142
2017-11-171,467391
2017-11-161,469468
2017-11-151,465349
2017-11-141,471125
2017-11-131,474106
2017-11-101,475516
2017-11-091,477588
2017-11-081,476896
2017-11-071,480814
2017-11-061,479770
2017-11-031,481478
2017-11-021,483749
2017-10-311,485266
2017-10-301,486166
2017-10-271,484770
2017-10-261,483587
2017-10-251,485238
2017-10-241,485642
2017-10-201,484412
2017-10-191,487626
2017-10-181,488067
2017-10-171,486765
2017-10-161,485757
2017-10-131,486247
2017-10-121,487315
2017-10-111,487386
2017-10-101,489681
2017-10-091,492154
2017-10-061,494051
2017-10-051,492491
2017-10-041,494444
2017-10-031,496717
2017-10-021,496898
2017-09-291,494937
2017-09-281,493990
2017-09-271,495817
2017-09-261,492138
2017-09-251,489626
2017-09-221,488619
2017-09-211,491061
2017-09-201,484026
2017-09-191,487930
2017-09-181,491070
2017-09-151,492108
2017-09-141,489245
2017-09-131,486480
2017-09-121,484528
2017-09-111,484211
2017-09-081,481791
2017-09-071,486074
2017-09-061,486858
2017-09-051,488948
2017-09-041,486299
2017-09-011,485940
2017-08-311,486837
2017-08-301,482731
2017-08-291,473801
2017-08-281,478429
2017-08-251,484680
2017-08-241,483170
2017-08-231,484607
2017-08-221,487044
2017-08-211,488148
2017-08-181,487845
2017-08-171,490450
2017-08-161,490823
2017-08-151,490573
2017-08-141,487840
2017-08-111,492105
2017-08-101,493353
2017-08-091,492367
2017-08-081,488053
2017-08-071,487808
2017-08-041,483763
2017-08-031,483648
2017-08-021,485102
2017-08-011,487609
2017-07-311,495810
2017-07-281,497425
2017-07-271,494991
2017-07-261,499739
2017-07-251,497465
2017-07-241,496534
2017-07-211,498430
2017-07-201,507206
2017-07-191,505919
2017-07-181,506840
2017-07-171,508609
2017-07-141,511190
2017-07-131,511735
2017-07-121,507884
2017-07-111,510821
2017-07-101,510131
2017-07-071,509367
2017-07-061,512561
2017-07-051,511010
2017-07-041,513449
2017-07-031,515455
2017-06-301,516152
2017-06-291,518329
2017-06-281,519030
2017-06-271,519880
2017-06-261,526781
2017-06-231,526672
2017-06-221,525452
2017-06-211,527115
2017-06-201,526338
2017-06-191,524674
2017-06-161,527200
2017-06-151,523830
2017-06-141,520554
2017-06-131,520310
2017-06-121,520492
2017-06-091,524622
2017-06-081,520709
2017-06-071,520906
2017-06-061,518112
2017-06-021,516455
2017-06-011,519974
2017-05-311,521092
2017-05-301,522214
2017-05-291,519548
2017-05-261,516341
2017-05-251,517118
2017-05-241,521917
2017-05-231,516550
2017-05-221,518020
2017-05-191,519325
2017-05-181,521022
2017-05-171,535146
2017-05-161,534863
2017-05-151,538069
2017-05-121,540926
2017-05-111,541241
2017-05-101,542082
2017-05-091,542412
2017-05-081,542670
2017-05-051,543139
2017-05-041,545788
2017-05-031,546180
2017-05-021,545989
2017-04-281,540835
2017-04-271,543922
2017-04-261,542290
2017-04-251,542493
2017-04-241,545591
2017-04-211,547494
2017-04-201,544986
2017-04-191,543385
2017-04-181,544166
2017-04-131,541849
2017-04-121,543551
2017-04-111,542205
2017-04-101,541765
2017-04-071,540248
2017-04-061,539259
2017-04-051,540480
2017-04-041,540715
2017-04-031,539812
2017-03-311,539421
2017-03-301,541343
2017-03-291,537940
2017-03-281,537324
2017-03-271,539596
2017-03-241,539773
2017-03-231,539333
2017-03-221,538174
2017-03-211,540816
2017-03-201,538630
2017-03-171,540834
2017-03-161,538889
2017-03-141,534356
2017-03-131,537706
2017-03-101,538403
2017-03-091,536338
2017-03-081,539047
2017-03-071,539061
2017-03-061,536323
2017-03-031,534113
2017-03-021,533177
2017-03-011,535093
2017-02-281,533529
2017-02-271,535282
2017-02-241,536913
2017-02-231,536367
2017-02-221,533294
2017-02-211,530926
2017-02-201,527861
2017-02-171,524521
2017-02-161,526320
2017-02-151,529873
2017-02-141,528220
2017-02-131,525300
2017-02-101,524649
2017-02-091,521272
2017-02-081,525524
2017-02-071,525954
2017-02-061,524606
2017-02-031,521955
2017-02-021,519469
2017-02-011,517589
2017-01-311,518209
2017-01-301,516773
2017-01-271,512685
2017-01-261,510431
2017-01-251,509949
2017-01-241,514809
2017-01-231,512667
2017-01-201,509794
2017-01-191,508004
2017-01-181,507778
2017-01-171,507917
2017-01-161,510266
2017-01-131,503670
2017-01-121,502812
2017-01-111,502575
2017-01-101,508026
2017-01-091,512057
2017-01-061,511145
2017-01-051,511813
2017-01-041,513913
2017-01-031,512913
2017-01-021,509770
2016-12-301,509443
2016-12-291,509440
2016-12-281,510696
2016-12-271,511588
2016-12-231,512436
2016-12-221,511793
2016-12-211,510783
2016-12-201,510581
2016-12-191,509121
2016-12-161,509809
2016-12-151,509178
2016-12-141,509321
2016-12-131,509705
2016-12-121,509024
2016-12-091,510373
2016-12-081,511777
2016-12-071,508017
2016-12-061,504859
2016-12-051,504627
2016-12-021,504607
2016-12-011,506931
2016-11-301,506440
2016-11-291,506557
2016-11-281,504853
2016-11-251,505184
2016-11-241,507156
2016-11-231,507542
2016-11-221,506621
2016-11-211,507882
2016-11-181,507644
2016-11-171,507334
2016-11-161,507686
2016-11-151,506720
2016-11-141,504779
2016-11-111,506888
2016-11-101,509816
2016-11-091,505170
2016-11-081,507323
2016-11-071,507376
2016-11-041,505328
2016-11-031,506908
2016-11-021,507514
2016-10-281,512051
2016-10-271,515645
2016-10-261,516217
2016-10-251,515338
2016-10-241,514742
2016-10-211,514557
2016-10-201,512477
2016-10-191,510763
2016-10-181,509707
2016-10-171,510663
2016-10-151,509400
2016-10-141,509400
2016-10-131,509842
2016-10-121,508471
2016-10-111,505121
2016-10-101,503120
2016-10-071,503389
2016-10-061,501985
2016-10-051,502389
2016-10-041,504092
2016-10-031,503677
2016-09-301,505211
2016-09-291,503503
2016-09-281,502522
2016-09-271,499469
2016-09-261,498953
2016-09-231,500261
2016-09-221,500271
2016-09-211,502838
2016-09-201,501176
2016-09-191,500059
2016-09-161,500417
2016-09-151,502612
2016-09-141,501880
2016-09-131,502056
2016-09-121,503882
2016-09-091,501482
2016-09-081,501351
2016-09-071,501731
2016-09-061,502686
2016-09-051,503296
2016-09-021,504145
2016-09-011,503836
2016-08-311,503093
2016-08-301,501319
2016-08-291,502301
2016-08-261,502154
2016-08-251,502469
2016-08-241,502311
2016-08-231,502614
2016-08-221,502521
2016-08-191,502501
2016-08-181,502436
2016-08-171,502793
2016-08-161,503008
2016-08-151,502259
2016-08-121,502555
2016-08-111,502513
2016-08-101,502892
2016-08-091,502729
2016-08-081,502569
2016-08-051,500591
2016-08-041,499269
2016-08-031,498314
2016-08-021,498213
2016-08-011,497653
2016-07-291,497951
2016-07-281,497465
2016-07-271,497979
2016-07-261,497536
2016-07-251,499276
2016-07-221,499003
2016-07-211,499190
2016-07-201,500002
2016-07-191,499041
2016-07-181,498985
2016-07-151,498572
2016-07-141,498283
2016-07-131,498571
2016-07-121,498307
2016-07-111,498608
2016-07-081,497324
2016-07-071,497258
2016-07-061,496751
2016-07-051,497649
2016-07-041,498756
2016-07-011,498750
2016-06-301,498953
2016-06-291,498365
2016-06-281,496662
2016-06-271,495481
2016-06-241,496665
2016-06-231,495735
2016-06-221,494365
2016-06-211,492948
2016-06-201,492932
2016-06-171,492034
2016-06-161,489913
2016-06-151,488580
2016-06-141,490043
2016-06-131,490903
2016-06-101,491610
2016-06-091,490665
2016-06-081,489759
2016-06-071,489243
2016-06-061,488729
2016-06-031,490665
2016-06-021,489901
2016-06-011,489918
2016-05-311,491081
2016-05-301,490879
2016-05-271,490316
2016-05-261,490000
2016-05-251,489486
2016-05-241,487862
2016-05-231,487322
2016-05-201,488366
2016-05-191,486852
2016-05-181,488216
2016-05-171,487915
2016-05-131,485835
2016-05-121,487291
2016-05-111,487947
2016-05-101,486127
2016-05-091,484229
2016-05-061,481852
2016-05-051,481779
2016-05-041,481593
2016-05-031,479166
2016-05-021,483414
2016-04-291,484227
2016-04-281,481162
2016-04-271,482627
2016-04-261,480773
2016-04-251,478406
2016-04-221,479059
2016-04-211,480068
2016-04-201,477449
2016-04-191,476799
2016-04-181,477081
2016-04-151,479809
2016-04-141,479234
2016-04-131,475339
2016-04-121,470602
2016-04-111,464908
2016-04-081,461002
2016-04-071,461467
2016-04-061,462126
2016-04-051,464629
2016-04-041,470301
2016-04-011,469214
2016-03-311,469785
2016-03-301,468053
2016-03-291,466287
2016-03-251,465423
2016-03-241,465698
2016-03-231,472676
2016-03-221,472041
2016-03-211,468786
2016-03-181,468399
2016-03-171,460901
2016-03-161,457086
2016-03-111,463243
2016-03-101,457761
2016-03-091,454764
2016-03-081,451198
2016-03-071,454997
2016-03-051,450903
2016-03-041,450903
2016-03-031,435449
2016-03-021,429884
2016-03-011,417957
2016-02-291,415290
2016-02-261,416716
2016-02-251,418223
2016-02-241,423761
2016-02-231,427895
2016-02-221,423632
2016-02-191,416630
2016-02-181,418083
2016-02-171,411078
2016-02-161,403025
2016-02-151,400056
2016-02-121,396586
2016-02-111,402363
2016-02-101,411796
2016-02-091,410361
2016-02-081,411402
2016-02-051,416179
2016-02-041,414209
2016-02-031,403976
2016-02-021,404206
2016-02-011,405568
2016-01-291,406733
2016-01-281,405686
2016-01-271,399636
2016-01-261,393796
2016-01-251,394735
2016-01-221,393862
2016-01-211,383763
2016-01-201,382773
2016-01-191,394260
2016-01-181,391309
2016-01-151,394838
2016-01-141,391484
2016-01-131,405096
2016-01-121,410504
2016-01-111,420578
2016-01-081,421857
2016-01-071,417506
2016-01-061,424487
2016-01-051,423406
2016-01-041,422331
2015-12-311,422251
2015-12-301,426140
2015-12-291,424281
2015-12-281,422767
2015-12-231,419976
2015-12-221,415964
2015-12-211,419499
2015-12-181,427343
2015-12-171,431329
2015-12-161,426516
2015-12-151,425812
2015-12-141,418200
2015-12-121,427615
2015-12-111,427615
2015-12-101,431414
2015-12-091,428004
2015-12-081,428514
2015-12-071,436149
2015-12-041,439498
2015-12-031,433307
2015-12-021,435131
2015-12-011,438370
2015-11-301,440932
2015-11-271,449152
2015-11-261,447662
2015-11-251,449315
2015-11-241,451477
2015-11-231,454966
2015-11-201,452868
2015-11-191,451277
2015-11-181,446927
2015-11-171,447009
2015-11-161,443853
2015-11-131,447495
2015-11-121,451773
2015-11-111,452768
2015-11-101,451569
2015-11-091,454999
2015-11-061,453858
2015-11-051,455510
2015-11-041,454825
2015-11-031,444334
2015-11-021,439614
2015-10-301,433688
2015-10-291,431907
2015-10-281,431029
2015-10-271,428947
2015-10-261,431789
2015-10-221,420253
2015-10-211,422204
2015-10-201,424608
2015-10-191,421161
2015-10-161,424504
2015-10-151,421024
2015-10-141,417883
2015-10-131,425965
2015-10-121,427841
2015-10-091,426614
2015-10-081,416279
2015-10-071,419848
2015-10-061,411617
2015-10-051,400209
2015-10-021,391471
2015-10-011,395183
2015-09-301,386411
2015-09-291,371163
2015-09-281,383471
2015-09-251,395151
2015-09-241,377401
2015-09-231,386302
2015-09-221,389624
2015-09-211,395812
2015-09-181,402650
2015-09-171,408739
2015-09-161,407795
2015-09-151,407433
2015-09-141,403918
2015-09-111,407526
2015-09-101,411135
2015-09-091,410733
2015-09-081,410831
2015-09-071,410295
2015-09-041,411262
2015-09-031,413417
2015-09-021,415889
2015-09-011,418649
2015-08-311,420055
2015-08-281,421107
2015-08-271,419453
2015-08-261,415115
2015-08-251,415726
2015-08-241,415185
2015-08-191,420880
2015-08-181,419215
2015-08-171,420724
2015-08-141,419207
2015-08-131,421382
2015-08-121,422137
2015-08-111,424713
2015-08-101,422811
2015-08-081,423280
2015-08-071,423280
2015-08-061,425248
2015-08-051,427490
2015-08-041,426294
2015-08-031,427155
2015-07-311,430843
2015-07-301,431123
2015-07-291,428961
2015-07-281,428327
2015-07-271,429265
2015-07-241,435584
2015-07-231,435773
2015-07-221,438058
2015-07-211,440130
2015-07-201,439154
2015-07-171,439477
2015-07-161,439951
2015-07-151,439812
2015-07-141,440862
2015-07-131,439218
2015-07-101,437940
2015-07-091,439091
2015-07-081,441307
2015-07-071,442053
2015-07-061,444529
2015-07-031,444084
2015-07-021,444051
2015-07-011,444430
2015-06-301,438185
2015-06-291,437605
2015-06-261,437786
2015-06-251,438100
2015-06-241,437147
2015-06-231,435425
2015-06-221,435332
2015-06-191,436546
2015-06-181,434514
2015-06-171,435523
2015-06-161,435635
2015-06-151,437394
2015-06-121,436039
2015-06-111,435874
2015-06-101,436656
2015-06-091,435154
2015-06-081,434820
2015-06-051,431997
2015-06-041,433402
2015-06-031,432780
2015-06-021,429896
2015-06-011,428986
2015-05-291,427329
2015-05-281,429762
2015-05-271,431321
2015-05-261,433057
2015-05-221,432634
2015-05-211,434902
2015-05-201,434237
2015-05-191,434555
2015-05-181,433768
2015-05-151,434577
2015-05-141,436496
2015-05-131,434572
2015-05-121,435947
2015-05-111,434464
2015-05-081,430278
2015-05-071,430663
2015-05-061,430396
2015-05-051,424132
2015-05-041,425389
2015-04-301,424745
2015-04-291,424087
2015-04-281,422992
2015-04-271,421054
2015-04-241,419125
2015-04-231,418650
2015-04-221,416442
2015-04-211,413149
2015-04-201,414065
2015-04-171,415378
2015-04-161,415332
2015-04-151,412015
2015-04-141,410743
2015-04-131,412520
2015-04-101,411429
2015-04-091,406680
2015-04-081,400255
2015-04-071,398799
2015-04-031,396182
2015-04-021,393886
2015-04-011,391913
2015-03-311,390672
2015-03-301,389662
2015-03-271,391743
2015-03-261,386357
2015-03-251,383680
2015-03-241,385735
2015-03-231,384396
2015-03-201,380848
2015-03-191,379020
2015-03-181,381727
2015-03-171,382033
2015-03-161,384803
2015-03-131,389487
2015-03-121,389145
2015-03-111,390016
2015-03-101,391433
2015-03-091,392149
2015-03-061,390281
2015-03-051,387712
2015-03-041,386734
2015-03-031,383274
2015-03-021,379858
2015-02-271,379414
2015-02-261,375595
2015-02-251,377126
2015-02-241,377991
2015-02-231,379172
2015-02-201,381253
2015-02-191,382435
2015-02-181,386708
2015-02-171,383028
2015-02-161,381978
2015-02-131,378101
2015-02-121,375500
2015-02-111,373334
2015-02-101,373096
2015-02-091,366882
2015-02-061,360512
2015-02-051,361714
2015-02-041,363142
2015-02-031,360673
2015-02-021,354378
2015-01-301,357202
2015-01-291,358368
2015-01-281,352193
2015-01-271,350713
2015-01-261,356028
2015-01-231,361654
2015-01-221,363230
2015-01-211,361929
2015-01-201,363797
2015-01-191,365330
2015-01-161,366571
2015-01-151,368650
2015-01-141,367572
2015-01-131,366665
2015-01-121,370356
2015-01-091,371343
2015-01-081,370469
2015-01-071,370134
2015-01-061,369010
2015-01-051,374423
2014-12-311,373339
2014-12-301,372526
2014-12-291,374649
2014-12-231,374239
2014-12-221,379518
2014-12-191,374316
2014-12-181,370204
2014-12-171,364380
2014-12-161,363902
2014-12-151,363079
2014-12-121,366240
2014-12-111,368130
2014-12-101,368464
2014-12-091,367425
2014-12-081,370150
2014-12-051,371826
2014-12-041,372818
2014-12-031,371905
2014-12-021,372697
2014-12-011,372220
2014-11-281,370431
2014-11-271,370451
2014-11-261,369182
2014-11-251,369700
2014-11-241,369108
2014-11-211,366917
2014-11-201,367287
2014-11-191,367694
2014-11-181,367103
2014-11-171,366839
2014-11-141,367394
2014-11-131,367194
2014-11-121,368877
2014-11-111,369502
2014-11-101,370247
2014-11-071,370431
2014-11-061,372034
2014-11-051,371679
2014-11-041,371433
2014-11-031,371634
2014-10-311,371579
2014-10-301,372178
2014-10-291,370875
2014-10-281,365434
2014-10-271,366104
2014-10-221,364897
2014-10-211,364808
2014-10-201,365215
2014-10-171,364380
2014-10-161,364719
2014-10-151,364922
2014-10-141,366101
2014-10-131,366081
2014-10-101,367216
2014-10-091,367193
2014-10-081,368576
2014-10-071,367951
2014-10-061,368783
2014-10-031,367870
2014-10-021,368390
2014-10-011,369594
2014-09-301,369617
2014-09-291,371124
2014-09-261,370640
2014-09-251,370756
2014-09-241,370894
2014-09-231,370627
2014-09-221,372198
2014-09-191,372020
2014-09-181,372570
2014-09-171,372378
2014-09-161,372320
2014-09-151,372905
2014-09-121,373257
2014-09-111,372747
2014-09-101,373781
2014-09-091,374486
2014-09-081,371769
2014-09-051,371183
2014-09-041,369488
2014-09-031,370081
2014-09-021,370178
2014-09-011,369444
2014-08-291,369453
2014-08-281,367486
2014-08-271,367620
2014-08-261,366343
2014-08-251,366257
2014-08-221,365334
2014-08-211,366055
2014-08-191,363624
2014-08-181,363425
2014-08-151,360847
2014-08-141,363181
2014-08-131,363594
2014-08-121,363300
2014-08-111,362591
2014-08-081,363860
2014-08-071,365014
2014-08-061,365048
2014-08-051,361628
2014-08-041,360882
2014-08-011,362861
2014-07-311,360733
2014-07-301,358905
2014-07-291,359431
2014-07-281,357736
2014-07-251,357227
2014-07-241,355885
2014-07-231,356220
2014-07-221,357920
2014-07-211,356990
2014-07-181,357686
2014-07-171,356771
2014-07-161,355774
2014-07-151,354440
2014-07-141,354076
2014-07-111,355121
2014-07-101,354551
2014-07-091,353926
2014-07-081,354561
2014-07-071,355782
2014-07-041,356198
2014-07-031,355993
2014-07-021,354855
2014-07-011,352447
2014-06-301,350879
2014-06-271,349643
2014-06-261,347010
2014-06-251,346285
2014-06-241,345427
2014-06-231,346806
2014-06-201,346101
2014-06-191,345085
2014-06-181,349724
2014-06-171,349178
2014-06-161,350262
2014-06-131,348733
2014-06-121,348755
2014-06-111,348046
2014-06-101,345824
2014-06-061,343259
2014-06-051,345058
2014-06-041,346127
2014-06-031,344552
2014-06-021,343200
2014-05-301,342734
2014-05-291,342852
2014-05-281,343686
2014-05-271,342174
2014-05-261,341028
2014-05-231,341979
2014-05-221,340943
2014-05-211,340958
2014-05-201,342109
2014-05-191,341434
2014-05-161,341525
2014-05-151,340375
2014-05-141,339961
2014-05-131,338908
2014-05-121,338550
2014-05-091,337227
2014-05-081,334690
2014-05-071,337811
2014-05-061,338175
2014-05-051,339160
2014-04-301,340721
2014-04-291,340598
2014-04-281,340725
2014-04-251,351896
2014-04-241,350631
2014-04-231,348838
2014-04-221,349641
2014-04-181,349102
2014-04-171,349822
2014-04-161,349553
2014-04-151,350638
2014-04-141,350013
2014-04-111,346341
2014-04-101,346296
2014-04-091,346938
2014-04-081,348249
2014-04-071,350350
2014-04-041,350063
2014-04-031,349795
2014-04-021,348389
2014-04-011,348033
2014-03-311,348193
2014-03-281,350037
2014-03-271,351393
2014-03-261,349458
2014-03-251,348700
2014-03-241,349953
2014-03-211,348762
2014-03-201,339549
2014-03-191,335813
2014-03-181,337855
2014-03-171,337836
2014-03-141,338952
2014-03-131,336106
2014-03-121,339619
2014-03-111,339500
2014-03-101,337739
2014-03-071,335713
2014-03-061,338237
2014-03-051,339014
2014-03-041,340090
2014-03-031,340282
2014-02-281,339083
2014-02-271,340957
2014-02-261,337484
2014-02-251,338461
2014-02-241,337802
2014-02-211,338748
2014-02-201,340324
2014-02-191,338736
2014-02-181,336073
2014-02-171,336715
2014-02-141,336400
2014-02-131,339151
2014-02-121,336473
2014-02-111,337015
2014-02-101,337503
2014-02-071,337167
2014-02-061,337331
2014-02-051,336622
2014-02-041,338863
2014-02-031,339408
2014-01-311,338298
2014-01-301,338151
2014-01-291,334310
2014-01-281,332431
2014-01-271,332174
2014-01-241,332565
2014-01-231,331764
2014-01-221,332456
2014-01-211,332925
2014-01-201,331183
2014-01-171,329134
2014-01-161,328803
2014-01-151,328012
2014-01-141,326526
2014-01-131,325649
2014-01-101,327288
2014-01-091,327433
2014-01-081,327533
2014-01-071,327341
2014-01-061,326593
2014-01-031,324578
2014-01-021,321853
2013-12-311,320004
2013-12-301,320751
2013-12-231,320664
2013-12-201,320622
2013-12-191,319916
2013-12-181,318200
2013-12-171,317063
2013-12-161,320203
2013-12-131,322456
2013-12-121,322146
2013-12-111,320473
2013-12-101,320151
2013-12-091,320526
2013-12-061,322112
2013-12-051,323422
2013-12-041,323432
2013-12-031,324692
2013-12-021,324751
2013-11-291,321785
2013-11-281,320498
2013-11-271,319823
2013-11-261,320172
2013-11-251,321178
2013-11-221,320686
2013-11-211,321178
2013-11-201,319063
2013-11-191,319060
2013-11-181,319674
2013-11-151,321187
2013-11-141,319824
2013-11-131,320797
2013-11-121,321252
2013-11-111,318891
2013-11-081,317204
2013-11-071,315675
2013-11-061,316383
2013-11-051,316102
2013-11-041,315790
2013-10-311,310229
2013-10-301,308145
2013-10-291,306295
2013-10-281,305288
2013-10-251,305697
2013-10-241,306975
2013-10-221,309392
2013-10-211,308590
2013-10-181,308710
2013-10-171,311186
2013-10-161,312902
2013-10-151,311640
2013-10-141,310763
2013-10-111,309419
2013-10-101,311339
2013-10-091,311499
2013-10-081,309325
2013-10-071,310420
2013-10-041,309828
2013-10-031,308859
2013-10-021,311436
2013-10-011,310681
2013-09-301,313506
2013-09-271,324641
2013-09-261,324335
2013-09-251,324827
2013-09-241,323704
2013-09-231,321947
2013-09-201,321842
2013-09-191,318867
2013-09-181,322445
2013-09-171,323469
2013-09-161,323182
2013-09-131,325432
2013-09-121,325534
2013-09-111,322302
2013-09-101,322768
2013-09-091,324406
2013-09-061,325564
2013-09-051,324840
2013-09-041,324392
2013-09-031,323709
2013-09-021,321875
2013-08-301,322141
2013-08-291,321978
2013-08-281,320237
2013-08-271,319317
2013-08-261,311497
2013-08-231,311158
2013-08-221,312526
2013-08-211,312205
2013-08-161,313476
2013-08-151,313788
2013-08-141,314282
2013-08-131,313566
2013-08-121,311927
2013-08-091,310395
2013-08-081,311980
2013-08-071,313347
2013-08-061,312711
2013-08-051,312241
2013-08-021,315271
2013-08-011,313590
2013-07-311,313124
2013-07-301,312927
2013-07-291,310885
2013-07-261,309108
2013-07-251,310665
2013-07-241,310099
2013-07-231,309843
2013-07-221,310746
2013-07-191,312319
2013-07-181,312034
2013-07-171,310120
2013-07-161,309603
2013-07-151,308489
2013-07-121,308844
2013-07-111,309400
2013-07-101,312495
2013-07-091,311947
2013-07-081,313012
2013-07-051,310660
2013-07-041,308919
2013-07-031,308817
2013-07-021,307895
2013-07-011,307182
2013-06-281,307073
2013-06-271,307235
2013-06-261,307281
2013-06-251,304410
2013-06-241,307114
2013-06-211,307924
2013-06-201,309360
2013-06-191,305373
2013-06-181,303083
2013-06-171,304220
2013-06-141,303999
2013-06-131,305870
2013-06-121,307425
2013-06-111,309596
2013-06-101,309997
2013-06-071,309747
2013-06-061,311791
2013-06-051,310389
2013-06-041,310265
2013-06-031,312953
2013-05-311,313629
2013-05-301,309546
2013-05-291,309721
2013-05-281,310601
2013-05-271,308621
2013-05-241,308740
2013-05-231,311111
2013-05-221,308035
2013-05-211,309687
2013-05-171,310568
2013-05-161,309280
2013-05-151,308173
2013-05-141,309423
2013-05-131,307633
2013-05-101,306148
2013-05-091,304047
2013-05-081,304362
2013-05-071,306524
2013-05-061,304336
2013-05-031,303697
2013-05-021,303358
2013-04-301,306130
2013-04-291,305248
2013-04-261,306029
2013-04-251,304626
2013-04-241,303277
2013-04-231,303236
2013-04-221,299838
2013-04-191,297801
2013-04-181,296794
2013-04-171,292581
2013-04-161,293471
2013-04-151,293088
2013-04-121,293826
2013-04-111,294284
2013-04-101,294739
2013-04-091,296522
2013-04-081,297343
2013-04-051,299466
2013-04-041,299557
2013-04-031,297311
2013-04-021,297271
2013-03-281,297204
2013-03-271,296058
2013-03-261,298064
2013-03-251,297007
2013-03-221,298447
2013-03-211,297588
2013-03-201,297636
2013-03-191,298516
2013-03-181,299618
2013-03-141,298207
2013-03-131,298449
2013-03-121,298919
2013-03-111,297144
2013-03-081,292009
2013-03-071,293393
2013-03-061,293771
2013-03-051,291890
2013-03-041,291533
2013-03-011,289003
2013-02-281,288903
2013-02-271,288876
2013-02-261,286415
2013-02-251,285553
2013-02-221,283762
2013-02-211,283694
2013-02-201,278998
2013-02-191,279486
2013-02-181,280089
2013-02-151,281299
2013-02-141,279011
2013-02-131,275896
2013-02-121,276789
2013-02-111,276552
2013-02-081,275597
2013-02-071,274703
2013-02-061,274393
2013-02-051,273402
2013-02-041,272134
2013-02-011,270759
2013-01-311,272118
2013-01-301,274547
2013-01-291,277376
2013-01-281,276654
2013-01-251,276005
2013-01-241,275074
2013-01-231,273878
2013-01-221,273683
2013-01-211,272427
2013-01-181,271473
2013-01-171,270626
2013-01-161,272780
2013-01-151,269683
2013-01-141,272474
2013-01-111,271342
2013-01-101,268769
2013-01-091,270503
2013-01-081,270203
2013-01-071,270236
2013-01-041,270480
2013-01-031,267749
2013-01-021,266722
2012-12-281,263978
2012-12-271,264644
2012-12-211,258928
2012-12-201,258009
2012-12-191,258572
2012-12-181,259779
2012-12-171,256276
2012-12-141,255876
2012-12-131,255631
2012-12-121,255823
2012-12-111,255622
2012-12-101,256542
2012-12-071,254799
2012-12-061,252267
2012-12-051,251943
2012-12-041,251594
2012-12-031,251629
2012-11-301,250821
2012-11-291,249629
2012-11-281,251482
2012-11-271,251614
2012-11-261,251572
2012-11-231,250401
2012-11-221,250208
2012-11-211,252380
2012-11-201,252472
2012-11-191,254421
2012-11-161,254686
2012-11-151,255770
2012-11-141,255270
2012-11-131,256280
2012-11-121,255131
2012-11-091,253880
2012-11-081,255087
2012-11-071,251235
2012-11-061,253600
2012-11-051,251590
2012-10-311,247974
2012-10-301,248773
2012-10-291,246795
2012-10-261,245709
2012-10-251,242917
2012-10-241,244514
2012-10-191,241598
2012-10-181,238421
2012-10-171,239700
2012-10-161,238410
2012-10-151,236724
2012-10-121,236226
2012-10-111,236855
2012-10-101,235900
2012-10-091,235146
2012-10-081,232744
2012-10-051,230576
2012-10-041,232171
2012-10-031,231207
2012-10-021,230710
2012-10-011,229577
2012-09-281,227243
2012-09-271,229104
2012-09-261,228301
2012-09-251,225824
2012-09-241,225454
2012-09-211,221810
2012-09-201,224512
2012-09-191,223141
2012-09-181,222591
2012-09-171,219997
2012-09-141,218539
2012-09-131,219440
2012-09-121,218104
2012-09-111,220723
2012-09-101,220650
2012-09-071,223182
2012-09-061,217468
2012-09-051,218184
2012-09-041,216063
2012-09-031,216757
2012-08-311,215332
2012-08-301,215470
2012-08-291,211762
2012-08-281,208437
2012-08-271,206743
2012-08-241,206630
2012-08-231,204412
2012-08-221,203409
2012-08-211,202909
2012-08-171,199403
2012-08-161,200477
2012-08-151,199334
2012-08-141,196993
2012-08-131,196368
2012-08-101,197100
2012-08-091,195754
2012-08-081,194573
2012-08-071,192824
2012-08-061,192110
2012-08-031,189510
2012-08-021,188580
2012-08-011,187215
2012-07-311,182634
2012-07-301,183784
2012-07-271,184394
2012-07-261,185082
2012-07-251,183845
2012-07-241,181669
2012-07-231,183301
2012-07-201,180416
2012-07-191,178681
2012-07-181,177278
2012-07-171,177754
2012-07-161,178478
2012-07-131,175489
2012-07-121,173528
2012-07-111,171708
2012-07-101,169810
2012-07-091,171322
2012-07-061,167407
2012-07-051,166664
2012-07-041,163305
2012-07-031,163475
2012-07-021,160690
2012-06-291,159835
2012-06-281,155855
2012-06-271,155974
2012-06-261,150134
2012-06-251,148182
2012-06-221,150190
2012-06-211,147667
2012-06-201,146706
2012-06-191,140092
2012-06-181,134217
2012-06-151,132081
2012-06-141,131065
2012-06-131,131601
2012-06-121,131967
2012-06-111,131494
2012-06-081,130073
2012-06-071,129340
2012-06-061,127145
2012-06-051,125072
2012-06-041,125182
2012-06-011,123860
2012-05-311,124219
2012-05-301,123755
2012-05-291,125995
2012-05-251,125719
2012-05-241,127550
2012-05-231,126140
2012-05-221,127460
2012-05-211,125122
2012-05-181,125550
2012-05-171,124376
2012-05-161,124937
2012-05-151,123464
2012-05-141,125482
2012-05-111,125749
2012-05-101,128547
2012-05-091,123733
2012-05-081,122841
2012-05-071,122908
2012-05-041,119490
2012-05-031,118926
2012-05-021,116933
2012-04-271,112386
2012-04-251,109972
2012-04-241,104990
2012-04-231,103094
2012-04-201,102718
2012-04-191,103668
2012-04-181,103539
2012-04-171,103694
2012-04-161,104864
2012-04-131,102955
2012-04-121,103472
2012-04-111,103494
2012-04-101,101265
2012-04-051,100716
2012-04-041,099643
2012-04-031,099789
2012-04-021,099661
2012-03-301,100061
2012-03-291,098185
2012-03-281,098845
2012-03-271,097388
2012-03-261,099495
2012-03-231,098601
2012-03-221,099687
2012-03-211,097058
2012-03-201,097125
2012-03-191,096935
2012-03-141,091611
2012-03-131,089714
2012-03-121,087436
2012-03-091,085787
2012-03-081,085030
2012-03-071,085044
2012-03-061,087552
2012-03-051,087108
2012-03-021,082433
2012-03-011,077641
2012-02-291,077083
2012-02-281,074430
2012-02-271,073764
2012-02-241,069960
2012-02-231,066230
2012-02-221,065232
2012-02-211,062678
2012-02-201,061673
2012-02-171,059560
2012-02-161,061157
2012-02-151,059106
2012-02-141,057633
2012-02-131,055179
2012-02-101,053452
2012-02-091,053006
2012-02-081,050703
2012-02-071,045857
2012-02-061,049313
2012-02-031,046454
2012-02-021,044577
2012-02-011,042385
2012-01-311,039852
2012-01-301,038625
2012-01-271,034868
2012-01-261,029575
2012-01-251,026350
2012-01-241,019986
2012-01-231,022464
2012-01-201,014502
2012-01-191,006681
2012-01-180,999772
2012-01-171,000831
2012-01-161,000061
2012-01-130,997581
2012-01-120,990918
2012-01-110,985978
2012-01-100,988898
2012-01-090,986721
2012-01-060,988303
2012-01-050,993722
2012-01-041,003727
2012-01-031,013333
2012-01-021,015557
2011-12-301,011347
2011-12-291,012016
2011-12-281,010332
2011-12-271,010229
2011-12-231,010922
2011-12-221,011095
2011-12-211,010292
2011-12-201,007040
2011-12-191,003410
2011-12-161,000099
2011-12-151,001946
ÉvekHozam
2019+4,18%
2018-3,36%
2017-2,46%
2016+6,13%
2015+3,56%
2014+4,04%
2013+4,43%
2012+24,98%
2011+0,94%
Ha többet akarsz kihozni a pénzedből

Funkció javaslat és visszajelzés
Regisztráció
Bejelentkezés
Jelszó helyreállítás
Kövesd Facebook oldalunkat!

Jogi nyilatkozat

A weboldalon található tartalmak nem minősülnek ajánlattételnek, befektetési-, jogi- vagy adótanácsadásnak. Az adatok helyességéért felelősséget nem vállalunk, az adatokat nyivánosan elérhető bamosz.hu oldalról kerültek feldolgozásra. Minden esetben tájékozódjon a bankok és alapkezelők elérhetőségein. Az oldal üzemeltetői nem kapnak semmilyen ellenszolgáltatást sem bankoktól sem alapkezelőktől, az alapok forgalmazásával nem foglalkozunk, csak információt szolgáltatunk. Célunk az objektív, eredményes, gazdaságos és hatékony pénzügyi döntések segítése.