| TOP | VIG | OTP | EURIZON | K&H | MBH | 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
VIG Magyar Indexkövető Részvény Részalap R sorozat | ||||
| Évesített hozam: 32,73% | ||||
|
|
||||
| dátum | azonosító | árfolyam* | eszközérték | |
| 2024-11-21 | HU0000727482 | 1,331682 | 2.657.450.000 | |
| 2024-11-20 | HU0000727482 | 1,329469 | 2.653.040.000 | |
| 2024-11-19 | HU0000727482 | 1,310270 | 2.614.730.000 | |
| 2024-11-18 | HU0000727482 | 1,331838 | 2.657.770.000 | |
| 2024-11-15 | HU0000727482 | 1,306258 | 2.606.720.000 | |
| 2024-11-14 | HU0000727482 | 1,306390 | 2.606.980.000 | |
| 2024-11-13 | HU0000727482 | 1,295887 | 2.586.020.000 | |
| 2024-11-12 | HU0000727482 | 1,292991 | 2.580.240.000 | |
| 2024-11-11 | HU0000727482 | 1,291671 | 2.577.610.000 | |
| 2024-11-08 | HU0000727482 | 1,281066 | 2.556.450.000 | |
|
|
||||
| 2024-11-07 | HU0000727482 | 1,285218 | 2.564.730.000 | |
| 2024-11-06 | HU0000727482 | 1,275287 | 2.544.910.000 | |
| 2024-11-05 | HU0000727482 | 1,248434 | 2.491.330.000 | |
| 2024-11-04 | HU0000727482 | 1,239957 | 2.474.410.000 | |
| 2024-10-31 | HU0000727482 | 1,241260 | 2.477.010.000 | |
| 2024-10-30 | HU0000727482 | 1,241618 | 2.477.730.000 | |
| 2024-10-29 | HU0000727482 | 1,246972 | 2.488.410.000 | |
| 2024-10-28 | HU0000727482 | 1,245102 | 2.484.680.000 | |
| 2024-10-25 | HU0000727482 | 1,247437 | 2.489.340.000 | |
| 2024-10-24 | HU0000727482 | 1,238307 | 2.471.120.000 | |
| 2024-10-22 | HU0000727482 | 1,240270 | 2.475.040.000 | |
| 2024-10-21 | HU0000727482 | 1,242390 | 2.479.270.000 | |
| 2024-10-18 | HU0000727482 | 1,246712 | 2.487.890.000 | |
| 2024-10-17 | HU0000727482 | 1,245594 | 2.485.660.000 | |
| 2024-10-16 | HU0000727482 | 1,262758 | 2.519.910.000 | |
| 2024-10-15 | HU0000727482 | 1,255393 | 2.505.210.000 | |
| 2024-10-14 | HU0000727482 | 1,250168 | 2.494.790.000 | |
| 2024-10-11 | HU0000727482 | 1,247079 | 2.488.620.000 | |
| 2024-10-10 | HU0000727482 | 1,248190 | 2.490.840.000 | |
| 2024-10-09 | HU0000727482 | 1,242807 | 2.480.100.000 | |
| 2024-10-08 | HU0000727482 | 1,245526 | 2.485.520.000 | |
| 2024-10-07 | HU0000727482 | 1,243087 | 2.480.660.000 | |
| 2024-10-04 | HU0000727482 | 1,232780 | 2.460.090.000 | |
| 2024-10-03 | HU0000727482 | 1,219917 | 2.434.420.000 | |
| 2024-10-02 | HU0000727482 | 1,227145 | 2.448.840.000 | |
| 2024-10-01 | HU0000727482 | 1,246084 | 2.486.640.000 | |
| 2024-09-30 | HU0000727482 | 1,241617 | 2.477.720.000 | |
| 2024-09-27 | HU0000727482 | 1,251438 | 2.497.320.000 | |
| 2024-09-26 | HU0000727482 | 1,257663 | 2.509.740.000 | |
| 2024-09-25 | HU0000727482 | 1,248964 | 2.492.390.000 | |
| 2024-09-24 | HU0000727482 | 1,235401 | 2.465.320.000 | |
| 2024-09-23 | HU0000727482 | 1,227323 | 2.449.200.000 | |
| 2024-09-20 | HU0000727482 | 1,227967 | 2.450.480.000 | |
| 2024-09-19 | HU0000727482 | 1,227348 | 2.449.250.000 | |
| 2024-09-18 | HU0000727482 | 1,222212 | 2.439.000.000 | |
| 2024-09-17 | HU0000727482 | 1,220831 | 2.436.240.000 | |
| 2024-09-16 | HU0000727482 | 1,221744 | 2.438.070.000 | |
| 2024-09-13 | HU0000727482 | 1,225938 | 2.446.440.000 | |
| 2024-09-12 | HU0000727482 | 1,214717 | 2.424.040.000 | |
| 2024-09-11 | HU0000727482 | 1,205390 | 2.405.430.000 | |
| 2024-09-10 | HU0000727482 | 1,204543 | 2.403.740.000 | |
| 2024-09-09 | HU0000727482 | 1,210101 | 2.414.830.000 | |
| 2024-09-06 | HU0000727482 | 1,213769 | 2.422.150.000 | |
| 2024-09-05 | HU0000727482 | 1,215897 | 2.426.400.000 | |
| 2024-09-04 | HU0000727482 | 1,213106 | 2.420.830.000 | |
| 2024-09-03 | HU0000727482 | 1,225598 | 2.445.760.000 | |
| 2024-09-02 | HU0000727482 | 1,222575 | 2.439.720.000 | |
| 2024-08-30 | HU0000727482 | 1,223906 | 2.442.380.000 | |
| 2024-08-29 | HU0000727482 | 1,229351 | 2.453.250.000 | |
| 2024-08-28 | HU0000727482 | 1,223487 | 2.441.540.000 | |
| 2024-08-27 | HU0000727482 | 1,231598 | 2.457.730.000 | |
| 2024-08-26 | HU0000727482 | 1,233742 | 2.462.010.000 | |
| 2024-08-23 | HU0000727482 | 1,225740 | 2.446.040.000 | |
| 2024-08-22 | HU0000727482 | 1,230221 | 2.454.980.000 | |
| 2024-08-21 | HU0000727482 | 1,228878 | 2.452.300.000 | |
| 2024-08-16 | HU0000727482 | 1,214362 | 2.423.340.000 | |
| 2024-08-15 | HU0000727482 | 1,204054 | 2.402.760.000 | |
| 2024-08-14 | HU0000727482 | 1,203485 | 2.401.630.000 | |
| 2024-08-13 | HU0000727482 | 1,206681 | 2.408.010.000 | |
| 2024-08-12 | HU0000727482 | 1,215402 | 2.425.410.000 | |
| 2024-08-09 | HU0000727482 | 1,209511 | 2.413.650.000 | |
| 2024-08-08 | HU0000727482 | 1,207656 | 2.409.950.000 | |
| 2024-08-07 | HU0000727482 | 1,202011 | 2.398.690.000 | |
| 2024-08-06 | HU0000727482 | 1,181274 | 2.357.310.000 | |
| 2024-08-05 | HU0000727482 | 1,175866 | 2.346.510.000 | |
| 2024-08-02 | HU0000727482 | 1,214033 | 2.422.680.000 | |
| 2024-08-01 | HU0000727482 | 1,236487 | 2.467.490.000 | |
| 2024-07-31 | HU0000727482 | 1,245049 | 2.484.570.000 | |
| 2024-07-30 | HU0000727482 | 1,235382 | 2.465.280.000 | |
| 2024-07-29 | HU0000727482 | 1,239611 | 2.473.720.000 | |
| 2024-07-26 | HU0000727482 | 1,230406 | 2.455.350.000 | |
| 2024-07-25 | HU0000727482 | 1,223561 | 2.441.690.000 | |
| 2024-07-24 | HU0000727482 | 1,230270 | 2.455.080.000 | |
| 2024-07-23 | HU0000727482 | 1,237949 | 2.470.400.000 | |
| 2024-07-22 | HU0000727482 | 1,233753 | 2.462.030.000 | |
| 2024-07-19 | HU0000727482 | 1,226156 | 2.446.870.000 | |
| 2024-07-18 | HU0000727482 | 1,225630 | 2.445.820.000 | |
| 2024-07-17 | HU0000727482 | 1,219730 | 2.434.050.000 | |
| 2024-07-16 | HU0000727482 | 1,215854 | 2.426.310.000 | |
| 2024-07-15 | HU0000727482 | 1,223133 | 2.440.840.000 | |
| 2024-07-12 | HU0000727482 | 1,215187 | 2.424.980.000 | |
| 2024-07-11 | HU0000727482 | 1,209957 | 2.414.540.000 | |
| 2024-07-10 | HU0000727482 | 1,203065 | 2.400.790.000 | |
| 2024-07-09 | HU0000727482 | 1,197528 | 2.389.740.000 | |
| 2024-07-08 | HU0000727482 | 1,197127 | 2.388.940.000 | |
| 2024-07-05 | HU0000727482 | 1,213154 | 2.420.920.000 | |
| 2024-07-04 | HU0000727482 | 1,216486 | 2.427.570.000 | |
| 2024-07-03 | HU0000727482 | 1,206275 | 2.407.200.000 | |
| 2024-07-02 | HU0000727482 | 1,201786 | 2.398.240.000 | |
| 2024-07-01 | HU0000727482 | 1,215317 | 2.473.850.000 | |
| 2024-06-28 | HU0000727482 | 1,212419 | 2.467.950.000 | |
| 2024-06-27 | HU0000727482 | 1,202543 | 2.447.850.000 | |
| 2024-06-26 | HU0000727482 | 1,194588 | 2.431.660.000 | |
| 2024-06-25 | HU0000727482 | 1,187773 | 2.417.790.000 | |
| 2024-06-24 | HU0000727482 | 1,183753 | 2.409.600.000 | |
| 2024-06-21 | HU0000727482 | 1,184362 | 2.410.840.000 | |
| 2024-06-20 | HU0000727482 | 1,183751 | 2.409.600.000 | |
| 2024-06-19 | HU0000727482 | 1,173120 | 2.387.960.000 | |
| 2024-06-18 | HU0000727482 | 1,175501 | 2.392.810.000 | |
| 2024-06-17 | HU0000727482 | 1,173374 | 2.388.480.000 | |
| 2024-06-14 | HU0000727482 | 1,170218 | 2.382.050.000 | |
| 2024-06-13 | HU0000727482 | 1,178517 | 2.398.940.000 | |
| 2024-06-12 | HU0000727482 | 1,182561 | 2.407.180.000 | |
| 2024-06-11 | HU0000727482 | 1,174730 | 2.391.240.000 | |
| 2024-06-10 | HU0000727482 | 1,182459 | 2.406.970.000 | |
| 2024-06-07 | HU0000727482 | 1,175923 | 2.393.660.000 | |
| 2024-06-06 | HU0000727482 | 1,172605 | 2.386.910.000 | |
| 2024-06-05 | HU0000727482 | 1,160867 | 2.363.020.000 | |
| 2024-06-04 | HU0000727482 | 1,151568 | 2.344.090.000 | |
| 2024-06-03 | HU0000727482 | 1,169604 | 2.380.800.000 | |
| 2024-05-31 | HU0000727482 | 1,143508 | 2.327.680.000 | |
| 2024-05-30 | HU0000727482 | 1,146858 | 2.334.500.000 | |
| 2024-05-29 | HU0000727482 | 1,153549 | 2.348.120.000 | |
| 2024-05-28 | HU0000727482 | 1,155143 | 2.351.370.000 | |
| 2024-05-27 | HU0000727482 | 1,174981 | 2.391.750.000 | |
| 2024-05-24 | HU0000727482 | 1,159246 | 2.359.720.000 | |
| 2024-05-23 | HU0000727482 | 1,150701 | 2.342.320.000 | |
| 2024-05-22 | HU0000727482 | 1,144401 | 2.329.500.000 | |
| 2024-05-21 | HU0000727482 | 1,143600 | 2.327.870.000 | |
| 2024-05-17 | HU0000727482 | 1,147867 | 2.336.560.000 | |
| 2024-05-16 | HU0000727482 | 1,160504 | 2.362.280.000 | |
| 2024-05-15 | HU0000727482 | 1,157867 | 2.356.910.000 | |
| 2024-05-14 | HU0000727482 | 1,161371 | 2.364.040.000 | |
| 2024-05-13 | HU0000727482 | 1,162206 | 2.365.740.000 | |
| 2024-05-10 | HU0000727482 | 1,166763 | 2.375.020.000 | |
| 2024-05-09 | HU0000727482 | 1,163359 | 2.368.090.000 | |
| 2024-05-08 | HU0000727482 | 1,161103 | 2.363.500.000 | |
| 2024-05-07 | HU0000727482 | 1,161137 | 2.363.570.000 | |
| 2024-05-06 | HU0000727482 | 1,155504 | 2.352.100.000 | |
| 2024-05-03 | HU0000727482 | 1,145511 | 2.331.760.000 | |
| 2024-05-02 | HU0000727482 | 1,148233 | 2.337.300.000 | |
| 2024-04-30 | HU0000727482 | 1,148307 | 2.337.450.000 | |
| 2024-04-29 | HU0000727482 | 1,143607 | 2.327.880.000 | |
| 2024-04-26 | HU0000727482 | 1,129550 | 2.320.260.000 | |
| 2024-04-25 | HU0000727482 | 1,114402 | 2.289.140.000 | |
| 2024-04-24 | HU0000727482 | 1,118504 | 2.297.570.000 | |
| 2024-04-23 | HU0000727482 | 1,111081 | 2.282.320.000 | |
| 2024-04-22 | HU0000727482 | 1,096956 | 2.253.300.000 | |
| 2024-04-19 | HU0000727482 | 1,096203 | 2.251.760.000 | |
| 2024-04-18 | HU0000727482 | 1,106554 | 2.273.020.000 | |
| 2024-04-17 | HU0000727482 | 1,114013 | 2.288.340.000 | |
| 2024-04-16 | HU0000727482 | 1,102648 | 2.265.000.000 | |
| 2024-04-15 | HU0000727482 | 1,135626 | 2.332.740.000 | |
| 2024-04-12 | HU0000727482 | 1,133423 | 2.328.210.000 | |
| 2024-04-11 | HU0000727482 | 1,132236 | 2.325.770.000 | |
| 2024-04-10 | HU0000727482 | 1,133384 | 2.328.130.000 | |
| 2024-04-09 | HU0000727482 | 1,117549 | 2.295.610.000 | |
| 2024-04-08 | HU0000727482 | 1,120593 | 2.301.860.000 | |
| 2024-04-05 | HU0000727482 | 1,120132 | 2.300.910.000 | |
| 2024-04-04 | HU0000727482 | 1,121738 | 2.304.210.000 | |
| 2024-04-03 | HU0000727482 | 1,125946 | 2.312.850.000 | |
| 2024-04-02 | HU0000727482 | 1,109190 | 2.278.430.000 | |
| 2024-03-28 | HU0000727482 | 1,102700 | 2.265.100.000 | |
| 2024-03-27 | HU0000727482 | 1,093294 | 2.245.780.000 | |
| 2024-03-26 | HU0000727482 | 1,096510 | 2.252.390.000 | |
| 2024-03-25 | HU0000727482 | 1,098779 | 2.257.050.000 | |
| 2024-03-22 | HU0000727482 | 1,101393 | 2.262.420.000 | |
| 2024-03-21 | HU0000727482 | 1,111554 | 2.283.290.000 | |
| 2024-03-20 | HU0000727482 | 1,114128 | 2.288.580.000 | |
| 2024-03-19 | HU0000727482 | 1,113264 | 2.286.800.000 | |
| 2024-03-18 | HU0000727482 | 1,106416 | 1.263.980.000 | |
| 2024-03-14 | HU0000727482 | 1,099434 | 1.256.000.000 | |
| 2024-03-13 | HU0000727482 | 1,110830 | 1.269.020.000 | |
| 2024-03-12 | HU0000727482 | 1,124655 | 1.284.820.000 | |
| 2024-03-11 | HU0000727482 | 1,110359 | 1.268.480.000 | |
| 2024-03-08 | HU0000727482 | 1,128195 | 171.191.000 | |
| 2024-03-07 | HU0000727482 | 1,130037 | 171.470.000 | |
| 2024-03-06 | HU0000727482 | 1,126478 | 170.930.000 | |
| 2024-03-05 | HU0000727482 | 1,129406 | 118.534.000 | |
| 2024-03-04 | HU0000727482 | 1,132588 | 118.868.000 | |
| 2024-03-01 | HU0000727482 | 1,134214 | 119.039.000 | |
| 2024-02-29 | HU0000727482 | 1,126423 | 118.221.000 | |
| 2024-02-28 | HU0000727482 | 1,122096 | 117.767.000 | |
| 2024-02-27 | HU0000727482 | 1,120480 | 117.598.000 | |
| 2024-02-26 | HU0000727482 | 1,122313 | 117.790.000 | |
| 2024-02-23 | HU0000727482 | 1,122740 | 117.835.000 | |
| 2024-02-22 | HU0000727482 | 1,114938 | 117.016.000 | |
| 2024-02-21 | HU0000727482 | 1,106191 | 116.098.000 | |
| 2024-02-20 | HU0000727482 | 1,109669 | 116.463.000 | |
| 2024-02-19 | HU0000727482 | 1,111049 | 116.608.000 | |
| 2024-02-16 | HU0000727482 | 1,111110 | 116.614.000 | |
| 2024-02-15 | HU0000727482 | 1,109298 | 116.424.000 | |
| 2024-02-14 | HU0000727482 | 1,104584 | 115.929.000 | |
| 2024-02-13 | HU0000727482 | 1,093597 | 114.776.000 | |
| 2024-02-12 | HU0000727482 | 1,106706 | 116.152.000 | |
| 2024-02-09 | HU0000727482 | 1,104625 | 115.934.000 | |
| 2024-02-08 | HU0000727482 | 1,099478 | 115.393.000 | |
| 2024-02-07 | HU0000727482 | 1,100490 | 115.500.000 | |
| 2024-02-06 | HU0000727482 | 1,097846 | 115.222.000 | |
| 2024-02-05 | HU0000727482 | 1,090853 | 114.488.000 | |
| 2024-02-02 | HU0000727482 | 1,088079 | 114.197.000 | |
| 2024-02-01 | HU0000727482 | 1,084590 | 113.831.000 | |
| 2024-01-31 | HU0000727482 | 1,078139 | 113.154.000 | |
| 2024-01-30 | HU0000727482 | 1,085770 | 113.955.000 | |
| 2024-01-29 | HU0000727482 | 1,081486 | 113.505.000 | |
| 2024-01-26 | HU0000727482 | 1,073833 | 112.702.000 | |
| 2024-01-25 | HU0000727482 | 1,069007 | 112.195.000 | |
| 2024-01-24 | HU0000727482 | 1,067527 | 112.040.000 | |
| 2024-01-23 | HU0000727482 | 1,060840 | 111.338.000 | |
| 2024-01-22 | HU0000727482 | 1,059945 | 111.244.000 | |
| 2024-01-19 | HU0000727482 | 1,056467 | 110.879.000 | |
| 2024-01-18 | HU0000727482 | 1,048618 | 110.055.000 | |
| 2024-01-17 | HU0000727482 | 1,040996 | 109.255.000 | |
| 2024-01-16 | HU0000727482 | 1,047867 | 109.977.000 | |
| 2024-01-15 | HU0000727482 | 1,048118 | 110.003.000 | |
| 2024-01-12 | HU0000727482 | 1,048620 | 110.056.000 | |
| 2024-01-11 | HU0000727482 | 1,044963 | 109.672.000 | |
| 2024-01-10 | HU0000727482 | 1,044837 | 109.659.000 | |
| 2024-01-09 | HU0000727482 | 1,042891 | 109.454.000 | |
| 2024-01-08 | HU0000727482 | 1,038696 | 109.014.000 | |
| 2024-01-05 | HU0000727482 | 1,034867 | 108.612.000 | |
| 2024-01-04 | HU0000727482 | 1,035860 | 108.716.000 | |
| 2024-01-03 | HU0000727482 | 1,039297 | 109.077.000 | |
| 2024-01-02 | HU0000727482 | 1,046032 | 109.784.000 | |
| 2023-12-29 | HU0000727482 | 1,053001 | 110.515.000 | |
| 2023-12-28 | HU0000727482 | 1,049080 | 110.104.000 | |
| 2023-12-27 | HU0000727482 | 1,052397 | 110.452.000 | |
| 2023-12-22 | HU0000727482 | 1,048178 | 110.009.000 | |
| 2023-12-21 | HU0000727482 | 1,051512 | 110.359.000 | |
| 2023-12-20 | HU0000727482 | 1,054671 | 110.691.000 | |
| 2023-12-19 | HU0000727482 | 1,053991 | 110.619.000 | |
| 2023-12-18 | HU0000727482 | 1,051498 | 110.358.000 | |
| 2023-12-15 | HU0000727482 | 1,041202 | 109.277.000 | |
| 2023-12-14 | HU0000727482 | 1,039640 | 109.113.000 | |
| 2023-12-13 | HU0000727482 | 1,038472 | 108.991.000 | |
| 2023-12-12 | HU0000727482 | 1,036697 | 108.804.000 | |
| 2023-12-11 | HU0000727482 | 1,033498 | 108.469.000 | |
| 2023-12-08 | HU0000727482 | 1,033674 | 108.487.000 | |
| 2023-12-07 | HU0000727482 | 1,026487 | 107.733.000 | |
| 2023-12-06 | HU0000727482 | 1,024970 | 107.574.000 | |
| 2023-12-05 | HU0000727482 | 1,020303 | 107.084.000 | |
| 2023-12-04 | HU0000727482 | 1,016619 | 106.697.000 | |
| 2023-12-01 | HU0000727482 | 1,017083 | 106.746.000 | |
| 2023-11-30 | HU0000727482 | 1,006818 | 105.668.000 | |
| 2023-11-29 | HU0000727482 | 1,001963 | 105.159.000 | |
| 2023-11-28 | HU0000727482 | 1,004967 | 105.474.000 | |
| 2023-11-27 | HU0000727482 | 1,001195 | 105.078.000 | |
| 2023-11-24 | HU0000727482 | 1,004685 | 105.445.000 | |