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 2017.04.24
BUX1704 09:00 0 0 0% 0 0 0 0 0 0 12166.67
BUX1705 19:05 0 0 0% 0 0 0 0 0 32 383 -37.08
BUX1706 19:05 0 0 0% 0 0 0 0 0 32 930 -6.16
BUX1707 19:05 0 0 0% 0 0 0 0 0 32 905 -4.02
BUX1709 19:05 0 0 0% 0 0 0 0 0 32 865 -2.76
BUX1712 17:06 33 151 351 +1.07% 9 095 279 33 169 33 151 33 010 32 800 -0.36
BUX1803 19:05 0 0 0% 0 0 0 0 0 32 737 -1.66
BUX1806 19:05 0 0 0% 0 0 0 0 0 32 671 -1.46
BUX1812 19:05 0 0 0% 0 0 0 0 0 32 538 -1.25
MIX1704 09:00 0 0 0% 0 0 0 0 0 0 0
MIX1705 19:05 0 0 0% 0 0 0 0 0 2 058 0
MIX1706 19:05 0 0 0% 0 0 0 0 0 2 058 0
MIX1707 19:05 0 0 0% 0 0 0 0 0 2 058 0
MIX1709 19:05 0 0 0% 0 0 0 0 0 2 058 0
MIX1712 19:05 0 0 0% 0 0 0 0 0 2 059 0
MIX1803 19:05 0 0 0% 0 0 0 0 0 2 059 0
MIX1806 19:05 0 0 0% 0 0 0 0 0 2 060 0
MIX1812 19:05 0 0 0% 0 0 0 0 0 2 061 0
Határidős részvények 2017.04.24
4IG1704 09:00 0 0 0% 0 0 0 0 0 0 0
4IG1705 19:05 0 0 0% 0 0 0 0 0 2 705 0
4IG1706 19:05 0 0 0% 0 0 0 0 0 2 705 0
4IG1707 19:05 0 0 0% 0 0 0 0 0 2 706 0
4IG1709 19:05 0 0 0% 0 0 0 0 0 2 706 0
4IG1712 19:05 0 0 0% 0 0 0 0 0 2 707 0
4IG1803 19:05 0 0 0% 0 0 0 0 0 2 707 0
ALT1704 09:00 0 0 0% 0 0 0 0 0 0 0
ALT1705 19:05 0 0 0% 0 0 0 0 0 4 930 0
ALT1706 19:05 0 0 0% 0 0 0 0 0 4 931 0
ALT1707 19:05 0 0 0% 0 0 0 0 0 4 931 0
ALT1709 19:05 0 0 0% 0 0 0 0 0 4 932 0
ALT1712 19:05 0 0 0% 0 0 0 0 0 4 933 0
ALT1803 19:05 0 0 0% 0 0 0 0 0 4 934 0
ANY1704 09:00 0 0 0% 0 0 0 0 0 0 0
ANY1705 19:05 0 0 0% 0 0 0 0 0 1 339 0
ANY1706 19:05 0 0 0% 0 0 0 0 0 1 339 0
ANY1707 19:05 0 0 0% 0 0 0 0 0 1 339 0
ANY1709 19:05 0 0 0% 0 0 0 0 0 1 340 0
ANY1712 19:05 0 0 0% 0 0 0 0 0 1 340 0
ANY1803 19:05 0 0 0% 0 0 0 0 0 1 340 0
APP1704 09:00 0 0 0% 0 0 0 0 0 0 0
APP1705 19:05 0 0 0% 190 0 0 0 0 226 0
APP1706 19:05 0 0 0% 62 0 0 0 0 221 0
APP1707 19:05 0 0 0% 391 0 0 0 0 221 0
APP1709 19:05 0 0 0% 0 0 0 0 0 220 0
APP1712 19:05 0 0 0% 0 0 0 0 0 220 0
APP1803 19:05 0 0 0% 0 0 0 0 0 220 0
BIF1704 09:00 0 0 0% 0 0 0 0 0 0 0
BIF1705 19:05 0 0 0% 0 0 0 0 0 484 0
BIF1706 19:05 0 0 0% 0 0 0 0 0 484 0
BIF1707 19:05 0 0 0% 0 0 0 0 0 484 0
BIF1709 19:05 0 0 0% 0 0 0 0 0 484 0
BIF1712 19:05 0 0 0% 0 0 0 0 0 484 0
BIF1803 19:05 0 0 0% 0 0 0 0 0 484 0
BTABMW1704 09:00 0 0 0% 0 0 0 0 0 0 0
BTABMW1705 19:05 0 0 0% 0 0 0 0 0 26 720 0
BTABMW1706 19:05 0 0 0% 0 0 0 0 0 26 722 0
BTABMW1707 19:05 0 0 0% 0 0 0 0 0 26 724 0
BTABMW1709 19:05 0 0 0% 0 0 0 0 0 26 729 0
BTABMW1712 19:05 0 0 0% 0 0 0 0 0 26 736 0
BTABMW1803 19:05 0 0 0% 0 0 0 0 0 26 740 0
BTABNP1704 09:00 0 0 0% 0 0 0 0 0 0 0
BTABNP1705 19:05 0 0 0% 0 0 0 0 0 19 482 0
BTABNP1706 19:05 0 0 0% 0 0 0 0 0 19 483 0
BTABNP1707 19:05 0 0 0% 0 0 0 0 0 19 485 0
BTABNP1709 19:05 0 0 0% 0 0 0 0 0 19 489 0
BTABNP1712 19:05 0 0 0% 0 0 0 0 0 19 494 0
BTABNP1803 19:05 0 0 0% 0 0 0 0 0 19 497 0
BTACMZ1704 09:00 0 0 0% 0 0 0 0 0 0 0
BTACMZ1705 19:05 0 0 0% 0 0 0 0 0 2 615 0
BTACMZ1706 19:05 0 0 0% 0 0 0 0 0 2 615 0
BTACMZ1707 19:05 0 0 0% 0 0 0 0 0 2 615 0
BTACMZ1709 19:05 0 0 0% 0 0 0 0 0 2 615 0
BTACMZ1712 19:05 0 0 0% 0 0 0 0 0 2 616 0
BTACMZ1803 19:05 0 0 0% 0 0 0 0 0 2 617 0
BTADAI1704 09:00 0 0 0% 0 0 0 0 0 0 0
BTADAI1705 19:05 0 0 0% 0 0 0 0 0 20 885 0
BTADAI1706 19:05 0 0 0% 0 0 0 0 0 20 887 0
BTADAI1707 19:05 0 0 0% 0 0 0 0 0 20 888 0
BTADAI1709 19:05 0 0 0% 0 0 0 0 0 20 892 0
BTADAI1712 19:05 0 0 0% 0 0 0 0 0 20 898 0
BTADAI1803 19:05 0 0 0% 0 0 0 0 0 20 901 0
BTADTB1704 09:00 0 0 0% 0 0 0 0 0 0 0
BTADTB1705 19:05 0 0 0% 0 0 0 0 0 4 884 0
BTADTB1706 19:05 0 0 0% 0 0 0 0 0 4 884 0
BTADTB1707 19:05 0 0 0% 0 0 0 0 0 4 885 0
BTADTB1709 19:05 0 0 0% 0 0 0 0 0 4 886 0
BTADTB1712 19:05 0 0 0% 0 0 0 0 0 4 887 0
BTADTB1803 19:05 0 0 0% 0 0 0 0 0 4 888 0
BTAEON1704 09:00 0 0 0% 0 0 0 0 0 0 0
BTAEON1705 19:05 0 0 0% 0 0 0 0 0 2 253 0
BTAEON1706 19:05 0 0 0% 0 0 0 0 0 2 253 0
BTAEON1707 19:05 0 0 0% 0 0 0 0 0 2 253 0
BTAEON1709 19:05 0 0 0% 0 0 0 0 0 2 254 0
BTAEON1712 19:05 0 0 0% 0 0 0 0 0 2 254 0
BTAEON1803 19:05 0 0 0% 0 0 0 0 0 2 255 0
BTATHY1704 09:00 0 0 0% 0 0 0 0 0 0 0
BTATHY1705 19:05 0 0 0% 0 0 0 0 0 6 797 0
BTATHY1706 19:05 0 0 0% 0 0 0 0 0 6 797 0
BTATHY1707 19:05 0 0 0% 0 0 0 0 0 6 798 0
BTATHY1709 19:05 0 0 0% 0 0 0 0 0 6 799 0
BTATHY1712 19:05 0 0 0% 0 0 0 0 0 6 801 0
BTATHY1803 19:05 0 0 0% 0 0 0 0 0 6 802 0
BTATOT1704 09:00 0 0 0% 0 0 0 0 0 0 0
BTATOT1705 19:05 0 0 0% 0 0 0 0 0 14 650 0
BTATOT1706 19:05 0 0 0% 0 0 0 0 0 14 651 0
BTATOT1707 19:05 0 0 0% 0 0 0 0 0 14 652 0
BTATOT1709 19:05 0 0 0% 0 0 0 0 0 14 655 0
BTATOT1712 19:05 0 0 0% 0 0 0 0 0 14 659 0
BTATOT1803 19:05 0 0 0% 0 0 0 0 0 14 661 0
CIG1704 09:00 0 0 0% 0 0 0 0 0 0 0
CIG1705 19:05 0 0 0% 950 0 0 0 0 219 0
CIG1706 19:05 0 0 0% 343 0 0 0 0 224 0
CIG1707 19:05 0 0 0% 0 0 0 0 0 220 0
CIG1709 19:05 0 0 0% 475 0 0 0 0 222 0
CIG1712 19:05 0 0 0% 0 0 0 0 0 220 0
CIG1803 19:05 0 0 0% 0 0 0 0 0 220 0
DHS1704 09:00 0 0 0% 0 0 0 0 0 0 0
DHS1705 19:05 0 0 0% 0 0 0 0 0 3 600 0
DHS1706 19:05 0 0 0% 0 0 0 0 0 3 600 0
DHS1707 19:05 0 0 0% 0 0 0 0 0 3 601 0
DHS1709 19:05 0 0 0% 0 0 0 0 0 3 601 0
DHS1712 19:05 0 0 0% 0 0 0 0 0 3 602 0
DHS1803 19:05 0 0 0% 0 0 0 0 0 3 603 0
ELM1704 09:00 0 0 0% 0 0 0 0 0 0 0
ELM1705 19:05 0 0 0% 6 0 0 0 0 25 190 0
ELM1706 19:05 0 0 0% 0 0 0 0 0 25 805 0
ELM1707 19:05 0 0 0% 0 0 0 0 0 25 805 0
ELM1709 19:05 0 0 0% 0 0 0 0 0 25 810 0
ELM1712 19:05 0 0 0% 0 0 0 0 0 25 815 0
ELM1803 19:05 0 0 0% 0 0 0 0 0 25 820 0
EME1706 09:00 0 0 0% 0 0 0 0 0 2 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
EMS1704 09:00 0 0 0% 0 0 0 0 0 0 0
EMS1705 19:05 0 0 0% 2 0 0 0 0 22 795 0
EMS1706 19:05 0 0 0% 0 0 0 0 0 23 055 0
EMS1707 19:05 0 0 0% 0 0 0 0 0 23 055 0
EMS1709 19:05 0 0 0% 9 0 0 0 0 23 570 0
EMS1712 19:05 0 0 0% 0 0 0 0 0 23 065 0
EMS1803 19:05 0 0 0% 0 0 0 0 0 23 070 0
ETFBUX1704 09:00 0 0 0% 0 0 0 0 0 0 0
ETFBUX1705 19:05 0 0 0% 0 0 0 0 0 1 337 0
ETFBUX1706 19:05 0 0 0% 1 0 0 0 0 1 317 0
ETFBUX1707 19:05 0 0 0% 0 0 0 0 0 1 337 0
ETFBUX1709 19:05 0 0 0% 0 0 0 0 0 1 338 0
ETFBUX1712 19:05 0 0 0% 0 0 0 0 0 1 338 0
ETFBUX1803 19:05 0 0 0% 0 0 0 0 0 1 338 0
FHB1704 09:00 0 0 0% 0 0 0 0 0 0 0
FHB1705 19:05 0 0 0% 59 0 0 0 0 581 0
FHB1706 19:05 0 0 0% 5 0 0 0 0 577 0
FHB1707 16:27 570 4 +0.71% 0 2 0 0 570 566 0
FHB1709 19:05 0 0 0% 0 0 0 0 0 566 0
FHB1712 19:05 0 0 0% 0 0 0 0 0 566 0
FHB1803 19:05 0 0 0% 0 0 0 0 0 566 0
FRA1704 09:00 0 0 0% 0 0 0 0 0 0 0
FRA1705 19:05 0 0 0% 0 0 0 0 0 801 0
FRA1706 19:05 0 0 0% 0 0 0 0 0 801 0
FRA1707 19:05 0 0 0% 0 0 0 0 0 801 0
FRA1709 19:05 0 0 0% 0 0 0 0 0 801 0
FRA1712 19:05 0 0 0% 0 0 0 0 0 802 0
FRA1803 19:05 0 0 0% 0 0 0 0 0 802 0
FRB1704 09:00 0 0 0% 0 0 0 0 0 0 0
FRB1705 19:05 0 0 0% 0 0 0 0 0 932 0
FRB1706 19:05 0 0 0% 0 0 0 0 0 932 0
FRB1707 19:05 0 0 0% 0 0 0 0 0 932 0
FRB1709 19:05 0 0 0% 0 0 0 0 0 932 0
FRB1712 19:05 0 0 0% 0 0 0 0 0 933 0
FRB1803 19:05 0 0 0% 0 0 0 0 0 933 0
GSP1704 09:00 0 0 0% 0 0 0 0 0 0 0
GSP1705 19:05 0 0 0% 1 0 0 0 0 3 004 0
GSP1706 19:05 0 0 0% 0 0 0 0 0 3 045 0
GSP1707 19:05 0 0 0% 0 0 0 0 0 3 046 0
GSP1709 19:05 0 0 0% 0 0 0 0 0 3 046 0
GSP1712 19:05 0 0 0% 0 0 0 0 0 3 047 0
GSP1803 19:05 0 0 0% 0 0 0 0 0 3 047 0
MAT1704 09:00 0 0 0% 0 0 0 0 0 0 0
MAT1705 11:52 491 24 +5.14% 637 1 0 0 491 467 0
MAT1706 19:05 0 0 0% 624 0 0 0 0 468 0
MAT1707 19:05 0 0 0% 0 0 0 0 0 473 0
MAT1709 19:05 0 0 0% 0 0 0 0 0 487 0
MAT1712 19:05 0 0 0% 100 0 0 0 0 496 0
MAT1803 19:05 0 0 0% 0 0 0 0 0 487 0
MOL1704 09:00 0 0 0% 0 0 0 0 0 0 12166.67
MOL1705 16:16 21 535 525 +2.5% 593 3 0 0 21 375 21 010 9.21
MOL1706 15:14 20 895 -605 -2.81% 719 2 0 0 21 575 21 500 -16.25
MOL1707 15:57 21 480 185 +0.87% 340 1 0 0 21 480 21 295 1.55
MOL1709 19:05 0 0 0% 0 0 0 0 0 21 260 -1.66
MOL1712 19:05 0 0 0% 0 0 0 0 0 21 265 -0.98
MOL1803 19:05 0 0 0% 0 0 0 0 0 21 265 -0.71
NFI1704 09:00 0 0 0% 0 0 0 0 0 0 0
NFI1705 19:05 0 0 0% 0 0 0 0 0 179 0
NFI1706 19:05 0 0 0% 0 0 0 0 0 179 0
NFI1707 19:05 0 0 0% 0 0 0 0 0 179 0
NFI1709 19:05 0 0 0% 0 0 0 0 0 179 0
NFI1712 19:05 0 0 0% 0 0 0 0 0 179 0
NFI1803 19:05 0 0 0% 0 0 0 0 0 179 0
NUT1704 09:00 0 0 0% 0 0 0 0 0 0 0
NUT1705 19:05 0 0 0% 0 0 0 0 0 58 0
NUT1706 19:05 0 0 0% 0 0 0 0 0 58 0
NUT1707 19:05 0 0 0% 0 0 0 0 0 58 0
NUT1709 19:05 0 0 0% 0 0 0 0 0 58 0
NUT1712 19:05 0 0 0% 0 0 0 0 0 58 0
NUT1803 19:05 0 0 0% 0 0 0 0 0 58 0
OPI1704 09:00 0 0 0% 0 0 0 0 0 0 0
OPI1705 19:05 0 0 0% 0 0 0 0 0 46 0
OPI1706 19:05 0 0 0% 0 0 0 0 0 46 0
OPI1707 19:05 0 0 0% 0 0 0 0 0 46 0
OPI1709 19:05 0 0 0% 0 0 0 0 0 46 0
OPI1712 19:05 0 0 0% 0 0 0 0 0 46 0
OPI1803 19:05 0 0 0% 0 0 0 0 0 46 0
OTP1704 09:00 0 0 0% 0 0 0 0 0 0 12166.67
OTP1705 17:06 8 294 24 +0.29% 785 13 0 0 8 235 8 270 -3.49
OTP1706 16:53 8 489 125 +1.49% 1 290 7 0 0 8 431 8 364 10.38
OTP1707 16:18 8 436 129 +1.55% 95 4 0 0 8 473 8 307 3.62
OTP1709 19:05 0 0 0% 0 0 0 0 0 8 269 -2.85
OTP1712 19:05 0 0 0% 0 0 0 0 0 8 271 -1.71
OTP1803 19:05 0 0 0% 0 0 0 0 0 8 273 -1.21
PPL1704 09:00 0 0 0% 0 0 0 0 0 0 0
PPL1705 19:05 0 0 0% 0 0 0 0 0 455 0
PPL1706 19:05 0 0 0% 22 0 0 0 0 466 0
PPL1707 19:05 0 0 0% 0 0 0 0 0 455 0
PPL1709 19:05 0 0 0% 80 0 0 0 0 469 0
PPL1712 19:05 0 0 0% 0 0 0 0 0 455 0
PPL1803 19:05 0 0 0% 0 0 0 0 0 455 0
RAB1704 09:00 0 0 0% 0 0 0 0 0 0 12166.67
RAB1705 19:05 0 0 0% 10 0 0 0 0 1 179 -25.55
RAB1706 19:05 0 0 0% 0 0 0 0 0 1 160 -22.96
RAB1707 19:05 0 0 0% 0 0 0 0 0 1 160 -13.83
RAB1709 19:05 0 0 0% 0 0 0 0 0 1 160 -8.45
RAB1712 19:05 0 0 0% 0 0 0 0 0 1 161 -5.05
RAB1803 19:05 0 0 0% 0 0 0 0 0 1 161 -3.66
RCH1704 09:00 0 0 0% 0 0 0 0 0 0 12166.67
RCH1705 16:12 6 912 49 +0.71% 260 11 0 0 6 913 6 863 -12.15
RCH1706 15:15 6 885 43 +0.63% 390 3 0 0 6 979 6 842 -8.4
RCH1707 16:47 7 070 70 +1% 79 1 0 0 7 070 7 000 5.95
RCH1709 19:05 0 0 0% 0 0 0 0 0 6 913 -2.07
RCH1712 19:05 0 0 0% 0 0 0 0 0 6 915 -1.23
RCH1803 19:05 0 0 0% 0 0 0 0 0 6 916 -0.87
UPD1706 09:00 0 0 0% 0 0 0 0 0 254 0
ZWA1704 09:00 0 0 0% 0 0 0 0 0 0 12166.67
ZWA1705 19:05 0 0 0% 0 0 0 0 0 17 150 3.84
ZWA1706 19:05 0 0 0% 0 0 0 0 0 17 150 1.81
ZWA1707 19:05 0 0 0% 0 0 0 0 0 17 155 1.21
ZWA1709 19:05 0 0 0% 0 0 0 0 0 17 155 0.74
ZWA1712 19:05 0 0 0% 0 0 0 0 0 17 160 0.5
ZWA1803 19:05 0 0 0% 0 0 0 0 0 17 165 0.4