EnglishAAA
 

BÉT határidős részvényárfolyamok

 

 
értékpapír idő utolsó ár vált Ft vált % nyitott kötésá. kötés db vételár eladási ár nyitóár e. záró kamat tart.
Határidős indexek 2017.08.18
BUX1708 20:58 0 0 0% 50 0 0 0 0 36 820 0
BUX1709 20:58 0 0 0% 50 0 0 0 0 36 510 -16.07
BUX1710 20:58 0 0 0% 0 0 0 0 0 37 065 1.56
BUX1711 20:58 0 0 0% 0 0 0 0 0 37 015 0.53
BUX1712 17:06 36 780 -180 -0.49% 13 925 154 36 800 36 780 36 900 36 960 -1.5
BUX1803 20:58 0 0 0% 0 0 0 0 0 36 790 -0.83
BUX1806 20:58 0 0 0% 0 0 0 0 0 36 620 -1.13
BUX1812 20:58 0 0 0% 0 0 0 0 0 36 265 -1.41
BUX1906 20:58 0 0 0% 0 0 0 0 0 35 930 -1.52
MIX1708 20:58 0 0 0% 0 0 0 0 0 2 889 0
MIX1709 20:58 0 0 0% 0 0 0 0 0 2 889 0
MIX1710 20:58 0 0 0% 0 0 0 0 0 2 889 0
MIX1711 20:58 0 0 0% 0 0 0 0 0 2 890 0
MIX1712 20:58 0 0 0% 0 0 0 0 0 2 890 0
MIX1803 20:58 0 0 0% 0 0 0 0 0 2 891 0
MIX1806 20:58 0 0 0% 0 0 0 0 0 2 891 0
MIX1812 20:58 0 0 0% 0 0 0 0 0 2 892 0
MIX1906 20:58 0 0 0% 0 0 0 0 0 2 893 0
Határidős részvények 2017.08.18
4IG1708 20:58 0 0 0% 0 0 0 0 0 2 600 0
4IG1709 20:58 0 0 0% 59 0 0 0 0 2 653 0
4IG1710 20:58 0 0 0% 0 0 0 0 0 2 600 0
4IG1711 20:58 0 0 0% 0 0 0 0 0 2 600 0
4IG1712 20:58 0 0 0% 0 0 0 0 0 2 600 0
4IG1803 20:58 0 0 0% 0 0 0 0 0 2 602 0
4IG1806 20:58 0 0 0% 0 0 0 0 0 2 602 0
ALT1708 20:58 0 0 0% 0 0 0 0 0 4 680 0
ALT1709 20:58 0 0 0% 0 0 0 0 0 4 680 0
ALT1710 20:58 0 0 0% 0 0 0 0 0 4 680 0
ALT1711 20:58 0 0 0% 0 0 0 0 0 4 681 0
ALT1712 20:58 0 0 0% 0 0 0 0 0 4 681 0
ALT1803 20:58 0 0 0% 0 0 0 0 0 4 683 0
ALT1806 20:58 0 0 0% 0 0 0 0 0 4 683 0
ANY1708 20:58 0 0 0% 0 0 0 0 0 1 372 0
ANY1709 20:58 0 0 0% 0 0 0 0 0 1 372 0
ANY1710 20:58 0 0 0% 0 0 0 0 0 1 372 0
ANY1711 20:58 0 0 0% 0 0 0 0 0 1 372 0
ANY1712 20:58 0 0 0% 0 0 0 0 0 1 372 0
ANY1803 20:58 0 0 0% 0 0 0 0 0 1 373 0
ANY1806 20:58 0 0 0% 0 0 0 0 0 1 373 0
APP1708 20:58 0 0 0% 190 0 0 0 0 435 0
APP1709 11:28 316 -30 -8.67% 50 2 0 0 317 346 0
APP1710 11:28 317 -29 -8.38% 404 2 0 0 318 346 0
APP1711 20:58 0 0 0% 0 0 0 0 0 333 0
APP1712 16:59 328 -22 -6.29% 450 7 0 0 315 350 0
APP1803 20:58 0 0 0% 0 0 0 0 0 333 0
APP1806 20:58 0 0 0% 0 0 0 0 0 333 0
BIF1708 20:58 0 0 0% 0 0 0 0 0 1 190 0
BIF1709 20:58 0 0 0% 0 0 0 0 0 1 190 0
BIF1710 20:58 0 0 0% 0 0 0 0 0 1 190 0
BIF1711 20:58 0 0 0% 0 0 0 0 0 1 190 0
BIF1712 20:58 0 0 0% 0 0 0 0 0 1 190 0
BIF1803 20:58 0 0 0% 0 0 0 0 0 1 191 0
BIF1806 20:58 0 0 0% 0 0 0 0 0 1 191 0
BTABMW1708 09:00 0 0 0% 0 0 0 0 0 25 153 0
BTABMW1709 09:00 0 0 0% 0 0 0 0 0 25 154 0
BTABMW1712 09:00 0 0 0% 0 0 0 0 0 25 162 0
BTABMW1803 09:00 0 0 0% 0 0 0 0 0 25 167 0
BTABMW1806 09:00 0 0 0% 0 0 0 0 0 25 176 0
BTABNP1708 09:00 0 0 0% 0 0 0 0 0 19 548 0
BTABNP1709 09:00 0 0 0% 0 0 0 0 0 19 549 0
BTABNP1712 09:00 0 0 0% 0 0 0 0 0 19 555 0
BTABNP1803 09:00 0 0 0% 0 0 0 0 0 19 560 0
BTABNP1806 09:00 0 0 0% 0 0 0 0 0 19 566 0
BTACMZ1708 09:00 0 0 0% 0 0 0 0 0 3 230 0
BTACMZ1709 09:00 0 0 0% 0 0 0 0 0 3 230 0
BTACMZ1712 09:00 0 0 0% 0 0 0 0 0 3 231 0
BTACMZ1803 09:00 0 0 0% 0 0 0 0 0 3 232 0
BTACMZ1806 09:00 0 0 0% 0 0 0 0 0 3 233 0
BTADAI1708 09:00 0 0 0% 0 0 0 0 0 19 536 0
BTADAI1709 09:00 0 0 0% 0 0 0 0 0 19 537 0
BTADAI1712 09:00 0 0 0% 0 0 0 0 0 19 543 0
BTADAI1803 09:00 0 0 0% 0 0 0 0 0 19 547 0
BTADAI1806 09:00 0 0 0% 0 0 0 0 0 19 554 0
BTADTB1708 09:00 0 0 0% 0 0 0 0 0 4 835 0
BTADTB1709 09:00 0 0 0% 0 0 0 0 0 4 835 0
BTADTB1712 09:00 0 0 0% 0 0 0 0 0 4 836 0
BTADTB1803 09:00 0 0 0% 0 0 0 0 0 4 837 0
BTADTB1806 09:00 0 0 0% 0 0 0 0 0 4 839 0
BTAEON1708 09:00 0 0 0% 0 0 0 0 0 2 563 0
BTAEON1709 09:00 0 0 0% 0 0 0 0 0 2 563 0
BTAEON1712 09:00 0 0 0% 0 0 0 0 0 2 564 0
BTAEON1803 09:00 0 0 0% 0 0 0 0 0 2 564 0
BTAEON1806 09:00 0 0 0% 0 0 0 0 0 2 565 0
BTATHY1708 09:00 0 0 0% 0 0 0 0 0 7 709 0
BTATHY1709 09:00 0 0 0% 0 0 0 0 0 7 710 0
BTATHY1712 09:00 0 0 0% 0 0 0 0 0 7 712 0
BTATHY1803 09:00 0 0 0% 0 0 0 0 0 7 714 0
BTATHY1806 09:00 0 0 0% 0 0 0 0 0 7 716 0
BTATOT1708 09:00 0 0 0% 0 0 0 0 0 13 431 0
BTATOT1709 09:00 0 0 0% 0 0 0 0 0 13 432 0
BTATOT1712 09:00 0 0 0% 0 0 0 0 0 13 436 0
BTATOT1803 09:00 0 0 0% 0 0 0 0 0 13 439 0
BTATOT1806 09:00 0 0 0% 0 0 0 0 0 13 443 0
CIG1708 20:58 0 0 0% 11 0 0 0 0 296 0
CIG1709 20:58 0 0 0% 505 0 0 0 0 268 0
CIG1710 20:58 0 0 0% 1 0 0 0 0 268 0
CIG1711 15:41 281 4 +1.44% 5 1 0 0 281 277 0
CIG1712 16:56 276 -34 -10.97% 258 1 0 0 276 310 0
CIG1803 20:58 0 0 0% 0 0 0 0 0 258 0
CIG1806 20:58 0 0 0% 0 0 0 0 0 258 0
DHS1708 20:58 0 0 0% 0 0 0 0 0 3 700 0
DHS1709 20:58 0 0 0% 0 0 0 0 0 3 700 0
DHS1710 20:58 0 0 0% 0 0 0 0 0 3 700 0
DHS1711 20:58 0 0 0% 0 0 0 0 0 3 700 0
DHS1712 20:58 0 0 0% 0 0 0 0 0 3 701 0
DHS1803 20:58 0 0 0% 0 0 0 0 0 3 702 0
DHS1806 20:58 0 0 0% 0 0 0 0 0 3 702 0
ELM1708 20:58 0 0 0% 0 0 0 0 0 23 700 0
ELM1709 20:58 0 0 0% 0 0 0 0 0 23 700 0
ELM1710 20:58 0 0 0% 0 0 0 0 0 23 700 0
ELM1711 20:58 0 0 0% 0 0 0 0 0 23 705 0
ELM1712 20:58 0 0 0% 0 0 0 0 0 23 705 0
ELM1803 20:58 0 0 0% 0 0 0 0 0 23 715 0
ELM1806 20:58 0 0 0% 0 0 0 0 0 23 715 0
EME1709 09:00 0 0 0% 0 0 0 0 0 2 0
EME1712 09:00 0 0 0% 0 0 0 0 0 2 0
EMS1708 20:58 0 0 0% 0 0 0 0 0 21 555 0
EMS1709 20:58 0 0 0% 8 0 0 0 0 23 095 0
EMS1710 20:58 0 0 0% 0 0 0 0 0 21 555 0
EMS1711 20:58 0 0 0% 0 0 0 0 0 21 560 0
EMS1712 20:58 0 0 0% 0 0 0 0 0 21 560 0
EMS1803 20:58 0 0 0% 0 0 0 0 0 21 570 0
EMS1806 20:58 0 0 0% 0 0 0 0 0 21 570 0
ETFBUX1708 20:58 0 0 0% 0 0 0 0 0 1 501 0
ETFBUX1709 20:58 0 0 0% 0 0 0 0 0 1 501 0
ETFBUX1710 20:58 0 0 0% 0 0 0 0 0 1 501 0
ETFBUX1711 20:58 0 0 0% 0 0 0 0 0 1 501 0
ETFBUX1712 20:58 0 0 0% 0 0 0 0 0 1 501 0
ETFBUX1803 20:58 0 0 0% 0 0 0 0 0 1 502 0
ETFBUX1806 20:58 0 0 0% 0 0 0 0 0 1 502 0
FHB1708 15:23 520 -21 -3.88% 2 2 0 0 520 541 0
FHB1709 12:54 532 -4 -0.75% 35 1 0 0 532 536 0
FHB1710 20:58 0 0 0% 0 0 0 0 0 530 0
FHB1711 15:38 539 -3 -0.55% 0 3 0 0 531 542 0
FHB1712 20:58 0 0 0% 10 0 0 0 0 545 0
FHB1803 20:58 0 0 0% 0 0 0 0 0 530 0
FHB1806 20:58 0 0 0% 0 0 0 0 0 530 0
FRA1708 20:58 0 0 0% 0 0 0 0 0 1 099 0
FRA1709 20:58 0 0 0% 0 0 0 0 0 1 099 0
FRA1710 20:58 0 0 0% 0 0 0 0 0 1 099 0
FRA1711 20:58 0 0 0% 0 0 0 0 0 1 099 0
FRA1712 20:58 0 0 0% 0 0 0 0 0 1 099 0
FRA1803 20:58 0 0 0% 0 0 0 0 0 1 100 0
FRA1806 20:58 0 0 0% 0 0 0 0 0 1 100 0
FRB1708 20:58 0 0 0% 0 0 0 0 0 985 0
FRB1709 20:58 0 0 0% 4 0 0 0 0 947 0
FRB1710 20:58 0 0 0% 0 0 0 0 0 985 0
FRB1711 20:58 0 0 0% 0 0 0 0 0 985 0
FRB1712 20:58 0 0 0% 0 0 0 0 0 985 0
FRB1803 20:58 0 0 0% 0 0 0 0 0 986 0
FRB1806 20:58 0 0 0% 0 0 0 0 0 986 0
GSP1708 20:58 0 0 0% 0 0 0 0 0 3 830 0
GSP1709 20:58 0 0 0% 0 0 0 0 0 3 812 0
GSP1710 20:58 0 0 0% 2 0 0 0 0 3 850 0
GSP1711 20:58 0 0 0% 0 0 0 0 0 3 830 0
GSP1712 20:58 0 0 0% 0 0 0 0 0 3 831 0
GSP1803 20:58 0 0 0% 0 0 0 0 0 3 832 0
GSP1806 20:58 0 0 0% 0 0 0 0 0 3 832 0
MAT1708 15:19 474 -1 -0.21% 196 7 0 0 474 475 0
MAT1709 11:30 479 3 +0.63% 576 1 0 0 479 476 0
MAT1710 15:19 479 6 +1.27% 50 4 0 0 479 473 0
MAT1711 12:33 487 12 +2.53% 0 1 0 0 487 475 0
MAT1712 20:58 0 0 0% 1 372 0 0 0 0 484 0
MAT1803 20:58 0 0 0% 0 0 0 0 0 475 0
MAT1806 20:58 0 0 0% 0 0 0 0 0 475 0
MOL1708 15:41 22 990 -40 -0.17% 812 10 0 0 23 300 23 030 0
MOL1709 15:42 22 920 -700 -2.96% 668 9 0 0 23 475 23 620 -12.95
MOL1710 15:43 23 615 585 +2.54% 310 2 0 0 23 295 23 030 11.64
MOL1711 15:35 23 660 125 +0.53% 0 1 0 0 23 660 23 535 8.83
MOL1712 20:58 0 0 0% 0 0 0 0 0 23 360 2.78
MOL1803 20:58 0 0 0% 0 0 0 0 0 23 370 1.67
MOL1806 20:58 0 0 0% 0 0 0 0 0 23 370 1.15
NFI1708 20:58 0 0 0% 0 0 0 0 0 222 0
NFI1709 20:58 0 0 0% 0 0 0 0 0 222 0
NFI1710 20:58 0 0 0% 0 0 0 0 0 222 0
NFI1711 20:58 0 0 0% 0 0 0 0 0 222 0
NFI1712 20:58 0 0 0% 0 0 0 0 0 222 0
NFI1803 20:58 0 0 0% 0 0 0 0 0 222 0
NFI1806 20:58 0 0 0% 0 0 0 0 0 222 0
NUT1708 20:58 0 0 0% 0 0 0 0 0 76 0
NUT1709 20:58 0 0 0% 0 0 0 0 0 76 0
NUT1710 20:58 0 0 0% 0 0 0 0 0 76 0
NUT1711 20:58 0 0 0% 0 0 0 0 0 76 0
NUT1712 20:58 0 0 0% 0 0 0 0 0 76 0
NUT1803 20:58 0 0 0% 0 0 0 0 0 76 0
NUT1806 20:58 0 0 0% 0 0 0 0 0 76 0
OPI1708 20:58 0 0 0% 0 0 0 0 0 202 0
OPI1709 20:58 0 0 0% 0 0 0 0 0 202 0
OPI1710 20:58 0 0 0% 0 0 0 0 0 202 0
OPI1711 20:58 0 0 0% 0 0 0 0 0 202 0
OPI1712 20:58 0 0 0% 0 0 0 0 0 202 0
OPI1803 20:58 0 0 0% 0 0 0 0 0 202 0
OPI1806 20:58 0 0 0% 0 0 0 0 0 202 0
OTP1708 16:46 10 050 -28 -0.28% 999 39 0 0 10 100 10 078 0
OTP1709 17:06 10 120 64 +0.64% 452 41 0 0 10 030 10 056 -1.82
OTP1710 16:46 10 100 -75 -0.74% 732 6 0 0 10 095 10 175 4.04
OTP1711 15:35 10 150 172 +1.72% 4 3 0 0 10 245 9 978 4.8
OTP1712 20:58 0 0 0% 40 0 0 0 0 10 100 2.14
OTP1803 20:58 0 0 0% 0 0 0 0 0 10 121 1.59
OTP1806 20:58 0 0 0% 0 0 0 0 0 10 121 1.1
PPL1708 20:58 0 0 0% 0 0 0 0 0 431 0
PPL1709 20:58 0 0 0% 80 0 0 0 0 452 0
PPL1710 20:58 0 0 0% 0 0 0 0 0 431 0
PPL1711 20:58 0 0 0% 0 0 0 0 0 431 0
PPL1712 20:58 0 0 0% 11 0 0 0 0 470 0
PPL1803 20:58 0 0 0% 0 0 0 0 0 431 0
PPL1806 20:58 0 0 0% 0 0 0 0 0 431 0
RAB1708 20:58 0 0 0% 10 0 0 0 0 1 300 0
RAB1709 20:58 0 0 0% 1 0 0 0 0 1 291 -8.03
RAB1710 20:58 0 0 0% 5 0 0 0 0 1 300 0.45
RAB1711 20:58 0 0 0% 0 0 0 0 0 1 293 -1.85
RAB1712 20:58 0 0 0% 0 0 0 0 0 1 293 -1.42
RAB1803 20:58 0 0 0% 0 0 0 0 0 1 311 1.62
RAB1806 20:58 0 0 0% 0 0 0 0 0 1 311 1.12
RCH1708 16:40 6 560 39 +0.6% 265 18 0 0 6 517 6 521 0
RCH1709 16:40 6 625 52 +0.79% 455 4 0 0 6 577 6 573 14.93
RCH1710 16:38 6 686 0 0% 523 4 0 0 6 587 6 686 12.03
RCH1711 16:40 6 756 -6 -0.09% 45 17 0 0 6 746 6 762 12.61
RCH1712 20:58 0 0 0% 2 0 0 0 0 6 747 9.22
RCH1803 20:58 0 0 0% 0 0 0 0 0 6 555 0.13
RCH1806 20:58 0 0 0% 0 0 0 0 0 6 555 0.09
ZWA1708 20:58 0 0 0% 0 0 0 0 0 16 835 0
ZWA1709 20:58 0 0 0% 0 0 0 0 0 16 835 0
ZWA1710 20:58 0 0 0% 0 0 0 0 0 16 835 0
ZWA1711 20:58 0 0 0% 0 0 0 0 0 16 835 0
ZWA1712 20:58 0 0 0% 0 0 0 0 0 16 840 0.09
ZWA1803 20:58 0 0 0% 0 0 0 0 0 16 845 0.1
ZWA1806 20:58 0 0 0% 0 0 0 0 0 16 845 0.07