VIG Feltörekvő Piaci ESG Részvény Befektetési Alap R sorozat

HU0000723663

Aktuális árfolyam

1,7033

2025-10-13

Eszközérték

13.115 M

Forint

Hozam (2 év)

+40,54%

Évesített hozam

+20,32%

Maximum ár

1,7138

Minimum ár

1,1406

Volatilitás

8,82%

Árfolyam alakulása

Eszközérték alakulása

Hozam eloszlás

Árfolyam történet

Dátum Árfolyam Változás
2025-10-13 1,703277 -
2025-10-10 1,660715 -2,50%
2025-10-09 1,708663 +2,89%
2025-10-08 1,713791 +0,30%
2025-10-07 1,690810 -1,34%
2025-10-06 1,681776 -0,53%
2025-10-03 1,668975 -0,76%
2025-10-02 1,660943 -0,48%
2025-10-01 1,655155 -0,35%
2025-09-30 1,646128 -0,55%
2025-09-29 1,643070 -0,19%
2025-09-26 1,640672 -0,15%
2025-09-25 1,638937 -0,11%
2025-09-24 1,643201 +0,26%
2025-09-23 1,645858 +0,16%
2025-09-22 1,644768 -0,07%
2025-09-19 1,635250 -0,58%
2025-09-18 1,624197 -0,68%
2025-09-17 1,615593 -0,53%
2025-09-16 1,618651 +0,19%
2025-09-15 1,620605 +0,12%
2025-09-12 1,621447 +0,05%
2025-09-11 1,623584 +0,13%
2025-09-10 1,616895 -0,41%
2025-09-09 1,592311 -1,52%
2025-09-08 1,584103 -0,52%
2025-09-05 1,577399 -0,42%
2025-09-04 1,577508 +0,01%
2025-09-03 1,573842 -0,23%
2025-09-02 1,569669 -0,27%
2025-09-01 1,567485 -0,14%
2025-08-29 1,577124 +0,61%
2025-08-28 1,604402 +1,73%
2025-08-27 1,604676 +0,02%
2025-08-26 1,607507 +0,18%
2025-08-25 1,605287 -0,14%
2025-08-22 1,608902 +0,23%
2025-08-21 1,585083 -1,48%
2025-08-19 1,585919 +0,05%
2025-08-18 1,603539 +1,11%
2025-08-15 1,596176 -0,46%
2025-08-14 1,603357 +0,45%
2025-08-13 1,603948 +0,04%
2025-08-12 1,611801 +0,49%
2025-08-11 1,594260 -1,09%
2025-08-08 1,595835 +0,10%
2025-08-07 1,593676 -0,14%
2025-08-06 1,586334 -0,46%
2025-08-05 1,591902 +0,35%
2025-08-04 1,585069 -0,43%
2025-08-01 1,586181 +0,07%
2025-07-31 1,606915 +1,31%
2025-07-30 1,600574 -0,39%
2025-07-29 1,598993 -0,10%
2025-07-28 1,580012 -1,19%
2025-07-25 1,569637 -0,66%
2025-07-24 1,578880 +0,59%
2025-07-23 1,587762 +0,56%
2025-07-22 1,575835 -0,75%
2025-07-21 1,596371 +1,30%
2025-07-18 1,592686 -0,23%
2025-07-17 1,603531 +0,68%
2025-07-16 1,588182 -0,96%
2025-07-15 1,585247 -0,18%
2025-07-14 1,573938 -0,71%
2025-07-11 1,576008 +0,13%
2025-07-10 1,574815 -0,08%
2025-07-09 1,577785 +0,19%
2025-07-08 1,564413 -0,85%
2025-07-07 1,563745 -0,04%
2025-07-04 1,564214 +0,03%
2025-07-03 1,578674 +0,92%
2025-07-02 1,560321 -1,16%
2025-07-01 1,545921 -0,92%
2025-06-30 1,553056 +0,46%
2025-06-27 1,556873 +0,25%
2025-06-26 1,552164 -0,30%
2025-06-25 1,556261 +0,26%
2025-06-24 1,558070 +0,12%
2025-06-23 1,537303 -1,33%
2025-06-20 1,528347 -0,58%
2025-06-19 1,528628 +0,02%
2025-06-18 1,540920 +0,80%
2025-06-17 1,533051 -0,51%
2025-06-16 1,539558 +0,42%
2025-06-13 1,528893 -0,69%
2025-06-12 1,541734 +0,84%
2025-06-11 1,553655 +0,77%
2025-06-10 1,556138 +0,16%
2025-06-06 1,546044 -0,65%
2025-06-05 1,539296 -0,44%
2025-06-04 1,534152 -0,33%
2025-06-03 1,522787 -0,74%
2025-06-02 1,510903 -0,78%
2025-05-30 1,519516 +0,57%
2025-05-29 1,537822 +1,20%
2025-05-28 1,527834 -0,65%
2025-05-27 1,531235 +0,22%
2025-05-26 1,513640 -1,15%
2025-05-23 1,510180 -0,23%
2025-05-22 1,518289 +0,54%
2025-05-21 1,521061 +0,18%
2025-05-20 1,528828 +0,51%
2025-05-19 1,536739 +0,52%
2025-05-16 1,545617 +0,58%
2025-05-15 1,542950 -0,17%
2025-05-14 1,541260 -0,11%
2025-05-13 1,545946 +0,30%
2025-05-12 1,531738 -0,92%
2025-05-09 1,477256 -3,56%
2025-05-08 1,466956 -0,70%
2025-05-07 1,459531 -0,51%
2025-05-06 1,467105 +0,52%
2025-05-05 1,472898 +0,39%
2025-04-30 1,427344 -3,09%
2025-04-29 1,423346 -0,28%
2025-04-28 1,422236 -0,08%
2025-04-25 1,424797 +0,18%
2025-04-24 1,422585 -0,16%
2025-04-23 1,408000 -1,03%
2025-04-22 1,377727 -2,15%
2025-04-17 1,374340 -0,25%
2025-04-16 1,374431 +0,01%
2025-04-15 1,398579 +1,76%
2025-04-14 1,383476 -1,08%
2025-04-11 1,358545 -1,80%
2025-04-10 1,357548 -0,07%
2025-04-09 1,352271 -0,39%
2025-04-08 1,334721 -1,30%
2025-04-07 1,324257 -0,78%
2025-04-04 1,339750 +1,17%
2025-04-03 1,399719 +4,48%
2025-04-02 1,474061 +5,31%
2025-04-01 1,475135 +0,07%
2025-03-31 1,456203 -1,28%
2025-03-28 1,473248 +1,17%
2025-03-27 1,495496 +1,51%
2025-03-26 1,495710 +0,01%
2025-03-25 1,504960 +0,62%
2025-03-24 1,498819 -0,41%
2025-03-21 1,484409 -0,96%
2025-03-20 1,479287 -0,35%
2025-03-19 1,473914 -0,36%
2025-03-18 1,456672 -1,17%
2025-03-17 1,471597 +1,02%
2025-03-14 1,465271 -0,43%
2025-03-13 1,439289 -1,77%
2025-03-12 1,451558 +0,85%
2025-03-11 1,430460 -1,45%
2025-03-10 1,436540 +0,43%
2025-03-07 1,462285 +1,79%
2025-03-06 1,473936 +0,80%
2025-03-05 1,483335 +0,64%
2025-03-04 1,482896 -0,03%
2025-03-03 1,522953 +2,70%
2025-02-28 1,531059 +0,53%
2025-02-27 1,532369 +0,09%
2025-02-26 1,564172 +2,08%
2025-02-25 1,554715 -0,60%
2025-02-24 1,575945 +1,37%
2025-02-21 1,602550 +1,69%
2025-02-20 1,607845 +0,33%
2025-02-19 1,607654 -0,01%
2025-02-18 1,606189 -0,09%
2025-02-17 1,599006 -0,45%
2025-02-14 1,587373 -0,73%
2025-02-13 1,595164 +0,49%
2025-02-12 1,588176 -0,44%
2025-02-11 1,603337 +0,95%
2025-02-10 1,609529 +0,39%
2025-02-07 1,589976 -1,21%
2025-02-06 1,608625 +1,17%
2025-02-05 1,595044 -0,84%
2025-02-04 1,605477 +0,65%
2025-02-03 1,603595 -0,12%
2025-01-31 1,600736 -0,18%
2025-01-30 1,595251 -0,34%
2025-01-29 1,582050 -0,83%
2025-01-28 1,577646 -0,28%
2025-01-27 1,557445 -1,28%
2025-01-24 1,615556 +3,73%
2025-01-23 1,636997 +1,33%
2025-01-22 1,635699 -0,08%
2025-01-21 1,631717 -0,24%
2025-01-20 1,637404 +0,35%
2025-01-17 1,638880 +0,09%
2025-01-16 1,618718 -1,23%
2025-01-15 1,611679 -0,43%
2025-01-14 1,595941 -0,98%
2025-01-13 1,604411 +0,53%
2025-01-10 1,607551 +0,20%
2025-01-09 1,629944 +1,39%
2025-01-08 1,634226 +0,26%
2025-01-07 1,632757 -0,09%
2025-01-06 1,648970 +0,99%
2025-01-03 1,638685 -0,62%
2025-01-02 1,607098 -1,93%
2024-12-31 1,582979 -1,50%
2024-12-30 1,588088 +0,32%
2024-12-23 1,622360 +2,16%
2024-12-20 1,611159 -0,69%
2024-12-19 1,610470 -0,04%
2024-12-18 1,599804 -0,66%
2024-12-17 1,611980 +0,76%
2024-12-16 1,624619 +0,78%
2024-12-13 1,629245 +0,28%
2024-12-12 1,620611 -0,53%
2024-12-11 1,633639 +0,80%
2024-12-10 1,615468 -1,11%
2024-12-09 1,623211 +0,48%
2024-12-06 1,631139 +0,49%
2024-12-05 1,637985 +0,42%
2024-12-04 1,638906 +0,06%
2024-12-03 1,621458 -1,06%
2024-12-02 1,619392 -0,13%
2024-11-29 1,597712 -1,34%
2024-11-28 1,595452 -0,14%
2024-11-27 1,587088 -0,52%
2024-11-26 1,608910 +1,37%
2024-11-25 1,616756 +0,49%
2024-11-22 1,623321 +0,41%
2024-11-21 1,597513 -1,59%
2024-11-20 1,580404 -1,07%
2024-11-19 1,580412 +0,00%
2024-11-18 1,579456 -0,06%
2024-11-15 1,558074 -1,35%
2024-11-14 1,581231 +1,49%
2024-11-13 1,575045 -0,39%
2024-11-12 1,588110 +0,83%
2024-11-11 1,592346 +0,27%
2024-11-08 1,585103 -0,45%
2024-11-07 1,600624 +0,98%
2024-11-06 1,596995 -0,23%
2024-11-05 1,569773 -1,70%
2024-11-04 1,554048 -1,00%
2024-10-31 1,549378 -0,30%
2024-10-30 1,567078 +1,14%
2024-10-29 1,578739 +0,74%
2024-10-28 1,576219 -0,16%
2024-10-25 1,576128 -0,01%
2024-10-24 1,568043 -0,51%
2024-10-22 1,570600 +0,16%
2024-10-21 1,576360 +0,37%
2024-10-18 1,578382 +0,13%
2024-10-17 1,581593 +0,20%
2024-10-16 1,566299 -0,97%
2024-10-15 1,555192 -0,71%
2024-10-14 1,573429 +1,17%
2024-10-11 1,559929 -0,86%
2024-10-10 1,552126 -0,50%
2024-10-09 1,551599 -0,03%
2024-10-08 1,546771 -0,31%
2024-10-07 1,539036 -0,50%
2024-10-04 1,535694 -0,22%
2024-10-03 1,523876 -0,77%
2024-10-02 1,525773 +0,12%
2024-10-01 1,514901 -0,71%
2024-09-30 1,519247 +0,29%
2024-09-27 1,545771 +1,75%
2024-09-26 1,549693 +0,25%
2024-09-25 1,522427 -1,76%
2024-09-24 1,523533 +0,07%
2024-09-23 1,507974 -1,02%
2024-09-20 1,491518 -1,09%
2024-09-19 1,501617 +0,68%
2024-09-18 1,476233 -1,69%
2024-09-17 1,479623 +0,23%
2024-09-16 1,477906 -0,12%
2024-09-13 1,490337 +0,84%
2024-09-12 1,489310 -0,07%
2024-09-11 1,467609 -1,46%
2024-09-10 1,462032 -0,38%
2024-09-09 1,454591 -0,51%
2024-09-06 1,431132 -1,61%
2024-09-05 1,456737 +1,79%
2024-09-04 1,465988 +0,64%
2024-09-03 1,471110 +0,35%
2024-09-02 1,503647 +2,21%
2024-08-30 1,501388 -0,15%
2024-08-29 1,498887 -0,17%
2024-08-28 1,494372 -0,30%
2024-08-27 1,499252 +0,33%
2024-08-26 1,501152 +0,13%
2024-08-23 1,508910 +0,52%
2024-08-22 1,489286 -1,30%
2024-08-21 1,504210 +1,00%
2024-08-16 1,517327 +0,87%
2024-08-15 1,500365 -1,12%
2024-08-14 1,474703 -1,71%
2024-08-13 1,475981 +0,09%
2024-08-12 1,462275 -0,93%
2024-08-09 1,461208 -0,07%
2024-08-08 1,455981 -0,36%
2024-08-07 1,440892 -1,04%
2024-08-06 1,418406 -1,56%
2024-08-05 1,406347 -0,85%
2024-08-02 1,465565 +4,21%
2024-08-01 1,509464 +3,00%
2024-07-31 1,533284 +1,58%
2024-07-30 1,486082 -3,08%
2024-07-29 1,484810 -0,09%
2024-07-26 1,488519 +0,25%
2024-07-25 1,481438 -0,48%
2024-07-24 1,485249 +0,26%
2024-07-23 1,505206 +1,34%
2024-07-22 1,503688 -0,10%
2024-07-19 1,497738 -0,40%
2024-07-18 1,508508 +0,72%
2024-07-17 1,517831 +0,62%
2024-07-16 1,557071 +2,59%
2024-07-15 1,555006 -0,13%
2024-07-12 1,566836 +0,76%
2024-07-11 1,567890 +0,07%
2024-07-10 1,576857 +0,57%
2024-07-09 1,574019 -0,18%
2024-07-08 1,561593 -0,79%
2024-07-05 1,548992 -0,81%
2024-07-04 1,548543 -0,03%
2024-07-03 1,550944 +0,16%
2024-07-02 1,537400 -0,87%
2024-07-01 1,524096 -0,87%
2024-06-28 1,536974 +0,84%
2024-06-27 1,539764 +0,18%
2024-06-26 1,532072 -0,50%
2024-06-25 1,523496 -0,56%
2024-06-24 1,522919 -0,04%
2024-06-21 1,541174 +1,20%
2024-06-20 1,543456 +0,15%
2024-06-19 1,544278 +0,05%
2024-06-18 1,542457 -0,12%
2024-06-17 1,527886 -0,94%
2024-06-14 1,528579 +0,05%
2024-06-13 1,505108 -1,54%
2024-06-12 1,504140 -0,06%
2024-06-11 1,483369 -1,38%
2024-06-10 1,479099 -0,29%
2024-06-07 1,450400 -1,94%
2024-06-06 1,458911 +0,59%
2024-06-05 1,453600 -0,36%
2024-06-04 1,417826 -2,46%
2024-06-03 1,442305 +1,73%
2024-05-31 1,418829 -1,63%
2024-05-30 1,428309 +0,67%
2024-05-29 1,422879 -0,38%
2024-05-28 1,438726 +1,11%
2024-05-27 1,437943 -0,05%
2024-05-24 1,440569 +0,18%
2024-05-23 1,439400 -0,08%
2024-05-22 1,430431 -0,62%
2024-05-21 1,428424 -0,14%
2024-05-17 1,434413 +0,42%
2024-05-16 1,427862 -0,46%
2024-05-15 1,432040 +0,29%
2024-05-14 1,420763 -0,79%
2024-05-13 1,414130 -0,47%
2024-05-10 1,414157 +0,00%
2024-05-09 1,415134 +0,07%
2024-05-08 1,425054 +0,70%
2024-05-07 1,420403 -0,33%
2024-05-06 1,424438 +0,28%
2024-05-03 1,418540 -0,41%
2024-05-02 1,406752 -0,83%
2024-04-30 1,404479 -0,16%
2024-04-29 1,419897 +1,10%
2024-04-26 1,409747 -0,71%
2024-04-25 1,395066 -1,04%
2024-04-24 1,400710 +0,40%
2024-04-23 1,402271 +0,11%
2024-04-22 1,394349 -0,56%
2024-04-19 1,387329 -0,50%
2024-04-18 1,395088 +0,56%
2024-04-17 1,395164 +0,01%
2024-04-16 1,410168 +1,08%
2024-04-15 1,421115 +0,78%
2024-04-12 1,426851 +0,40%
2024-04-11 1,435898 +0,63%
2024-04-10 1,415759 -1,40%
2024-04-09 1,420459 +0,33%
2024-04-08 1,427699 +0,51%
2024-04-05 1,419611 -0,57%
2024-04-04 1,423884 +0,30%
2024-04-03 1,437085 +0,93%
2024-04-02 1,445893 +0,61%
2024-03-28 1,445054 -0,06%
2024-03-27 1,431421 -0,94%
2024-03-26 1,432748 +0,09%
2024-03-25 1,439153 +0,45%
2024-03-22 1,441047 +0,13%
2024-03-21 1,424309 -1,16%
2024-03-20 1,417169 -0,50%
2024-03-19 1,408794 -0,59%
2024-03-18 1,405005 -0,27%
2024-03-14 1,408436 +0,24%
2024-03-13 1,421683 +0,94%
2024-03-12 1,427161 +0,39%
2024-03-11 1,407971 -1,34%
2024-03-08 1,415684 +0,55%
2024-03-07 1,424597 +0,63%
2024-03-06 1,410685 -0,98%
2024-03-05 1,405614 -0,36%
2024-03-04 1,412421 +0,48%
2024-03-01 1,408886 -0,25%
2024-02-29 1,389583 -1,37%
2024-02-28 1,377577 -0,86%
2024-02-27 1,374655 -0,21%
2024-02-26 1,376796 +0,16%
2024-02-23 1,380648 +0,28%
2024-02-22 1,376273 -0,32%
2024-02-21 1,360420 -1,15%
2024-02-20 1,368490 +0,59%
2024-02-19 1,374872 +0,47%
2024-02-16 1,373353 -0,11%
2024-02-15 1,373478 +0,01%
2024-02-14 1,370950 -0,18%
2024-02-13 1,347884 -1,68%
2024-02-12 1,371238 +1,73%
2024-02-09 1,366549 -0,34%
2024-02-08 1,357002 -0,70%
2024-02-07 1,356503 -0,04%
2024-02-06 1,350431 -0,45%
2024-02-05 1,328715 -1,61%
2024-02-02 1,312609 -1,21%
2024-02-01 1,313103 +0,04%
2024-01-31 1,304807 -0,63%
2024-01-30 1,323320 +1,42%
2024-01-29 1,329233 +0,45%
2024-01-26 1,308927 -1,53%
2024-01-25 1,302924 -0,46%
2024-01-24 1,299573 -0,26%
2024-01-23 1,284814 -1,14%
2024-01-22 1,279559 -0,41%
2024-01-19 1,279605 +0,00%
2024-01-18 1,260811 -1,47%
2024-01-17 1,240716 -1,59%
2024-01-16 1,255259 +1,17%
2024-01-15 1,258953 +0,29%
2024-01-12 1,259805 +0,07%
2024-01-11 1,250671 -0,73%
2024-01-10 1,248213 -0,20%
2024-01-09 1,251777 +0,29%
2024-01-08 1,256458 +0,37%
2024-01-05 1,250093 -0,51%
2024-01-04 1,246936 -0,25%
2024-01-03 1,253304 +0,51%
2024-01-02 1,267235 +1,11%
2023-12-29 1,277541 +0,81%
2023-12-28 1,271413 -0,48%
2023-12-27 1,271878 +0,04%
2023-12-22 1,262833 -0,71%
2023-12-21 1,269008 +0,49%
2023-12-20 1,267959 -0,08%
2023-12-19 1,274910 +0,55%
2023-12-18 1,272815 -0,16%
2023-12-15 1,260303 -0,98%
2023-12-14 1,255762 -0,36%
2023-12-13 1,249478 -0,50%
2023-12-12 1,248859 -0,05%
2023-12-11 1,246504 -0,19%
2023-12-08 1,244899 -0,13%
2023-12-07 1,233144 -0,94%
2023-12-06 1,227774 -0,44%
2023-12-05 1,220401 -0,60%
2023-12-04 1,217745 -0,22%
2023-12-01 1,222920 +0,42%
2023-11-30 1,210642 -1,00%
2023-11-29 1,201989 -0,71%
2023-11-28 1,208707 +0,56%
2023-11-27 1,199964 -0,72%
2023-11-24 1,206974 +0,58%
2023-11-23 1,208909 +0,16%
2023-11-22 1,215213 +0,52%
2023-11-21 1,210693 -0,37%
2023-11-20 1,207490 -0,26%
2023-11-17 1,200234 -0,60%
2023-11-16 1,195608 -0,39%
2023-11-15 1,199696 +0,34%
2023-11-14 1,201144 +0,12%
2023-11-13 1,179446 -1,81%
2023-11-10 1,182003 +0,22%
2023-11-09 1,180302 -0,14%
2023-11-08 1,180479 +0,01%
2023-11-07 1,184387 +0,33%
2023-11-06 1,185911 +0,13%
2023-11-03 1,187390 +0,12%
2023-11-02 1,180067 -0,62%
2023-10-31 1,140620 -3,34%
2023-10-30 1,146764 +0,54%
2023-10-27 1,145474 -0,11%
2023-10-26 1,146729 +0,11%
2023-10-25 1,159917 +1,15%
2023-10-24 1,155734 -0,36%
2023-10-20 1,161574 +0,51%
2023-10-19 1,182926 +1,84%
2023-10-18 1,181862 -0,09%
2023-10-17 1,206201 +2,06%
2023-10-16 1,211971 +0,48%