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 2017.02.23
BUX1703 10:24 0 0 0% 100 0 33 831 33 651 0 33 930 9.31
BUX1704 10:24 0 0 0% 0 0 33 850 33 650 0 34 101 6.83
BUX1705 10:24 0 0 0% 0 0 0 0 0 34 095 4.51
BUX1706 10:24 0 0 0% 0 0 0 0 0 34 089 3.33
BUX1709 10:24 0 0 0% 0 0 0 0 0 34 070 1.74
BUX1712 09:59 33 760 -290 -0.85% 9 157 135 33 760 33 735 33 989 34 050 0.03
BUX1806 10:24 0 0 0% 0 0 0 0 0 34 012 0.61
BUX1812 10:24 0 0 0% 0 0 0 0 0 33 972 0.37
MIX1703 10:24 0 0 0% 0 0 0 0 0 1 974 0
MIX1704 10:24 0 0 0% 0 0 0 0 0 1 974 0
MIX1705 10:24 0 0 0% 0 0 0 0 0 1 975 0
MIX1706 10:24 0 0 0% 0 0 0 0 0 1 975 0
MIX1709 10:24 0 0 0% 0 0 0 0 0 1 975 0
MIX1712 10:24 0 0 0% 0 0 0 0 0 1 977 0
MIX1806 10:24 0 0 0% 0 0 0 0 0 1 980 0
MIX1812 10:24 0 0 0% 0 0 0 0 0 1 982 0
Határidős részvények 2017.02.23
4IG1703 10:24 0 0 0% 0 0 0 0 0 2 792 0
4IG1704 10:24 0 0 0% 0 0 0 0 0 2 793 0
4IG1705 10:24 0 0 0% 0 0 0 0 0 2 793 0
4IG1706 10:24 0 0 0% 0 0 0 0 0 2 793 0
4IG1709 10:24 0 0 0% 0 0 0 0 0 2 794 0
4IG1712 10:24 0 0 0% 0 0 0 0 0 2 797 0
ALT1703 10:24 0 0 0% 0 0 0 0 0 4 800 0
ALT1704 10:24 0 0 0% 0 0 0 0 0 4 801 0
ALT1705 10:24 0 0 0% 0 0 0 0 0 4 801 0
ALT1706 10:24 0 0 0% 0 0 0 0 0 4 802 0
ALT1709 10:24 0 0 0% 0 0 0 0 0 4 803 0
ALT1712 10:24 0 0 0% 0 0 0 0 0 4 808 0
ANY1703 10:24 0 0 0% 0 0 0 0 0 1 271 0
ANY1704 10:24 0 0 0% 0 0 0 0 0 1 271 0
ANY1705 10:24 0 0 0% 0 0 0 0 0 1 271 0
ANY1706 10:24 0 0 0% 0 0 0 0 0 1 271 0
ANY1709 10:24 0 0 0% 0 0 0 0 0 1 272 0
ANY1712 10:24 0 0 0% 0 0 0 0 0 1 273 0
APP1703 10:24 0 0 0% 62 0 0 0 0 228 0
APP1704 10:24 0 0 0% 391 0 0 0 0 229 0
APP1705 10:24 0 0 0% 190 0 0 0 0 228 0
APP1706 10:24 0 0 0% 0 0 0 0 0 228 0
APP1709 10:24 0 0 0% 0 0 0 0 0 228 0
APP1712 10:24 0 0 0% 0 0 0 0 0 228 0
BIF1703 10:24 0 0 0% 0 0 0 0 0 514 0
BIF1704 10:24 0 0 0% 0 0 0 0 0 514 0
BIF1705 10:24 0 0 0% 0 0 0 0 0 514 0
BIF1706 10:24 0 0 0% 0 0 0 0 0 514 0
BIF1709 10:24 0 0 0% 0 0 0 0 0 514 0
BIF1712 10:24 0 0 0% 0 0 0 0 0 515 0
BTABMW1703 10:24 0 0 0% 0 0 0 0 0 26 669 0
BTABMW1704 10:24 0 0 0% 0 0 0 0 0 26 673 0
BTABMW1705 10:24 0 0 0% 0 0 0 0 0 26 675 0
BTABMW1706 10:24 0 0 0% 0 0 0 0 0 26 678 0
BTABMW1709 10:24 0 0 0% 0 0 0 0 0 26 684 0
BTABMW1712 10:24 0 0 0% 0 0 0 0 0 26 713 0
BTABNP1703 10:24 0 0 0% 0 0 0 0 0 17 214 0
BTABNP1704 10:24 0 0 0% 0 0 0 0 0 17 216 0
BTABNP1705 10:24 0 0 0% 0 0 0 0 0 17 218 0
BTABNP1706 10:24 0 0 0% 0 0 0 0 0 17 220 0
BTABNP1709 10:24 0 0 0% 0 0 0 0 0 17 224 0
BTABNP1712 10:24 0 0 0% 0 0 0 0 0 17 243 0
BTACMZ1703 10:24 0 0 0% 0 0 0 0 0 2 269 0
BTACMZ1704 10:24 0 0 0% 0 0 0 0 0 2 269 0
BTACMZ1705 10:24 0 0 0% 0 0 0 0 0 2 269 0
BTACMZ1706 10:24 0 0 0% 0 0 0 0 0 2 270 0
BTACMZ1709 10:24 0 0 0% 0 0 0 0 0 2 270 0
BTACMZ1712 10:24 0 0 0% 0 0 0 0 0 2 273 0
BTADAI1703 10:24 0 0 0% 0 0 0 0 0 21 345 0
BTADAI1704 10:24 0 0 0% 0 0 0 0 0 21 347 0
BTADAI1705 10:24 0 0 0% 0 0 0 0 0 21 349 0
BTADAI1706 10:24 0 0 0% 0 0 0 0 0 21 351 0
BTADAI1709 10:24 0 0 0% 0 0 0 0 0 21 357 0
BTADAI1712 10:24 0 0 0% 0 0 0 0 0 21 380 0
BTADTB1703 10:24 0 0 0% 0 0 0 0 0 5 725 0
BTADTB1704 10:24 0 0 0% 0 0 0 0 0 5 725 0
BTADTB1705 10:24 0 0 0% 0 0 0 0 0 5 726 0
BTADTB1706 10:24 0 0 0% 0 0 0 0 0 5 727 0
BTADTB1709 10:24 0 0 0% 0 0 0 0 0 5 728 0
BTADTB1712 10:24 0 0 0% 0 0 0 0 0 5 734 0
BTAEON1703 10:24 0 0 0% 0 0 0 0 0 2 222 0
BTAEON1704 10:24 0 0 0% 0 0 0 0 0 2 222 0
BTAEON1705 10:24 0 0 0% 0 0 0 0 0 2 222 0
BTAEON1706 10:24 0 0 0% 0 0 0 0 0 2 222 0
BTAEON1709 10:24 0 0 0% 0 0 0 0 0 2 223 0
BTAEON1712 10:24 0 0 0% 0 0 0 0 0 2 225 0
BTATHY1703 10:24 0 0 0% 0 0 0 0 0 7 478 0
BTATHY1704 10:24 0 0 0% 0 0 0 0 0 7 478 0
BTATHY1705 10:24 0 0 0% 0 0 0 0 0 7 479 0
BTATHY1706 10:24 0 0 0% 0 0 0 0 0 7 480 0
BTATHY1709 10:24 0 0 0% 0 0 0 0 0 7 482 0
BTATHY1712 10:24 0 0 0% 0 0 0 0 0 7 490 0
BTATOT1703 10:24 0 0 0% 0 0 0 0 0 14 829 0
BTATOT1704 10:24 0 0 0% 0 0 0 0 0 14 831 0
BTATOT1705 10:24 0 0 0% 0 0 0 0 0 14 832 0
BTATOT1706 10:24 0 0 0% 0 0 0 0 0 14 834 0
BTATOT1709 10:24 0 0 0% 0 0 0 0 0 14 837 0
BTATOT1712 10:24 0 0 0% 0 0 0 0 0 14 853 0
BTAUNI1703 09:00 0 0 0% 0 0 0 0 0 1 111 0
CIG1703 10:24 0 0 0% 682 0 0 0 0 210 0
CIG1704 10:24 0 0 0% 16 0 0 0 0 208 0
CIG1705 10:24 0 0 0% 0 0 0 0 0 212 0
CIG1706 10:24 0 0 0% 290 0 0 0 0 215 0
CIG1709 10:24 0 0 0% 0 0 0 0 0 212 0
CIG1712 10:24 0 0 0% 0 0 0 0 0 212 0
DHS1703 10:24 0 0 0% 0 0 0 0 0 3 600 0
DHS1704 10:24 0 0 0% 0 0 0 0 0 3 601 0
DHS1705 10:24 0 0 0% 0 0 0 0 0 3 601 0
DHS1706 10:24 0 0 0% 0 0 0 0 0 3 601 0
DHS1709 10:24 0 0 0% 0 0 0 0 0 3 602 0
DHS1712 10:24 0 0 0% 0 0 0 0 0 3 606 0
ELM1703 10:24 0 0 0% 3 0 0 0 0 25 945 0
ELM1704 10:24 0 0 0% 0 0 0 0 0 25 410 0
ELM1705 10:24 0 0 0% 0 0 0 0 0 25 410 0
ELM1706 10:24 0 0 0% 0 0 0 0 0 25 415 0
ELM1709 10:24 0 0 0% 0 0 0 0 0 25 420 0
ELM1712 10:24 0 0 0% 0 0 0 0 0 25 450 0
EME1703 09:00 0 0 0% 0 0 0 0 0 2 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
EMS1703 10:24 0 0 0% 20 0 0 0 0 22 925 0
EMS1704 10:24 0 0 0% 0 0 0 0 0 22 335 0
EMS1705 10:24 0 0 0% 0 0 0 0 0 22 335 0
EMS1706 10:24 0 0 0% 0 0 0 0 0 22 340 0
EMS1709 10:24 0 0 0% 0 0 0 0 0 22 345 0
EMS1712 10:24 0 0 0% 0 0 0 0 0 22 370 0
ETFBUX1703 10:24 0 0 0% 0 0 0 0 0 1 379 0
ETFBUX1704 10:24 0 0 0% 0 0 0 0 0 1 379 0
ETFBUX1705 10:24 0 0 0% 0 0 0 0 0 1 379 0
ETFBUX1706 10:24 0 0 0% 0 0 0 0 0 1 380 0
ETFBUX1709 10:24 0 0 0% 0 0 0 0 0 1 380 0
ETFBUX1712 10:24 0 0 0% 0 0 0 0 0 1 381 0
FHB1703 10:24 0 0 0% 94 0 0 0 0 512 0
FHB1704 10:24 0 0 0% 3 0 0 0 0 507 0
FHB1705 10:24 0 0 0% 0 0 0 0 0 500 0
FHB1706 10:24 0 0 0% 0 0 0 0 0 500 0
FHB1709 10:24 0 0 0% 0 0 0 0 0 500 0
FHB1712 10:24 0 0 0% 0 0 0 0 0 501 0
FRA1703 10:24 0 0 0% 0 0 0 0 0 751 0
FRA1704 10:24 0 0 0% 0 0 0 0 0 751 0
FRA1705 10:24 0 0 0% 0 0 0 0 0 751 0
FRA1706 10:24 0 0 0% 0 0 0 0 0 751 0
FRA1709 10:24 0 0 0% 0 0 0 0 0 751 0
FRA1712 10:24 0 0 0% 0 0 0 0 0 752 0
FRB1703 10:24 0 0 0% 0 0 0 0 0 980 0
FRB1704 10:24 0 0 0% 0 0 0 0 0 980 0
FRB1705 10:24 0 0 0% 0 0 0 0 0 980 0
FRB1706 10:24 0 0 0% 0 0 0 0 0 980 0
FRB1709 10:24 0 0 0% 0 0 0 0 0 981 0
FRB1712 10:24 0 0 0% 0 0 0 0 0 982 0
GSP1703 10:24 0 0 0% 2 0 0 0 0 3 038 0
GSP1704 10:24 0 0 0% 0 0 0 0 0 3 093 0
GSP1705 10:24 0 0 0% 0 0 0 0 0 3 093 0
GSP1706 10:24 0 0 0% 0 0 0 0 0 3 093 0
GSP1709 10:24 0 0 0% 0 0 0 0 0 3 094 0
GSP1712 10:24 0 0 0% 0 0 0 0 0 3 097 0
MAT1703 09:44 509 -22 -4.14% 865 1 0 0 509 531 0
MAT1704 09:19 513 -14 -2.66% 1 169 1 0 0 513 527 0
MAT1705 10:24 0 0 0% 93 0 0 0 0 533 0
MAT1706 10:24 0 0 0% 100 0 0 0 0 537 0
MAT1709 10:24 0 0 0% 0 0 0 0 0 523 0
MAT1712 10:24 0 0 0% 0 0 0 0 0 524 0
MOL1703 10:24 0 0 0% 958 0 0 0 0 21 130 4.33
MOL1704 10:24 0 0 0% 611 0 0 0 0 21 060 -0.46
MOL1705 10:24 0 0 0% 139 0 0 0 0 21 035 -0.82
MOL1706 10:24 0 0 0% 0 0 0 0 0 21 035 -0.61
MOL1709 10:24 0 0 0% 0 0 0 0 0 21 040 -0.3
MOL1712 10:24 0 0 0% 0 0 0 0 0 21 060 -0.09
NFI1703 10:24 0 0 0% 0 0 0 0 0 196 0
NFI1704 10:24 0 0 0% 0 0 0 0 0 196 0
NFI1705 10:24 0 0 0% 0 0 0 0 0 196 0
NFI1706 10:24 0 0 0% 0 0 0 0 0 196 0
NFI1709 10:24 0 0 0% 0 0 0 0 0 196 0
NFI1712 10:24 0 0 0% 0 0 0 0 0 196 0
NUT1703 10:24 0 0 0% 0 0 0 0 0 61 0
NUT1704 10:24 0 0 0% 0 0 0 0 0 61 0
NUT1705 10:24 0 0 0% 0 0 0 0 0 61 0
NUT1706 10:24 0 0 0% 0 0 0 0 0 61 0
NUT1709 10:24 0 0 0% 0 0 0 0 0 61 0
NUT1712 10:24 0 0 0% 0 0 0 0 0 61 0
OPI1703 10:24 0 0 0% 0 0 0 0 0 35 0
OPI1704 10:24 0 0 0% 0 0 0 0 0 35 0
OPI1705 10:24 0 0 0% 0 0 0 0 0 35 0
OPI1706 10:24 0 0 0% 0 0 0 0 0 35 0
OPI1709 10:24 0 0 0% 0 0 0 0 0 35 0
OPI1712 10:24 0 0 0% 0 0 0 0 0 35 0
OTP1703 09:53 9 215 -122 -1.31% 2 083 3 0 0 9 275 9 337 20.01
OTP1704 09:15 9 215 -162 -1.73% 555 2 0 0 9 262 9 377 6.75
OTP1705 09:58 9 214 -225 -2.38% 30 1 0 0 9 214 9 439 15.08
OTP1706 10:24 0 0 0% 100 0 0 0 0 8 930 -6.7
OTP1709 10:24 0 0 0% 0 0 0 0 0 9 347 4.47
OTP1712 10:24 0 0 0% 0 0 0 0 0 9 357 3.23
PPL1703 10:24 0 0 0% 85 0 0 0 0 458 0
PPL1704 10:24 0 0 0% 2 0 0 0 0 480 0
PPL1705 10:24 0 0 0% 0 0 0 0 0 469 0
PPL1706 10:24 0 0 0% 18 0 0 0 0 476 0
PPL1709 10:24 0 0 0% 0 0 0 0 0 469 0
PPL1712 10:24 0 0 0% 0 0 0 0 0 470 0
RAB1703 10:24 0 0 0% 11 0 0 0 0 1 196 15.4
RAB1704 10:24 0 0 0% 0 0 0 0 0 1 185 0
RAB1705 10:24 0 0 0% 10 0 0 0 0 1 213 10.15
RAB1706 10:24 0 0 0% 0 0 0 0 0 1 185 0
RAB1709 10:24 0 0 0% 0 0 0 0 0 1 186 0.15
RAB1712 10:24 0 0 0% 0 0 0 0 0 1 187 0.21
RCH1703 09:11 6 575 -48 -0.72% 347 1 0 0 6 575 6 623 -4.53
RCH1704 10:24 0 0 0% 282 0 0 0 0 6 593 0
RCH1705 10:24 0 0 0% 136 0 0 0 0 6 706 7.36
RCH1706 10:24 0 0 0% 0 0 0 0 0 6 710 5.73
RCH1709 10:24 0 0 0% 0 0 0 0 0 6 610 0.46
RCH1712 10:24 0 0 0% 0 0 0 0 0 6 617 0.45
UPD1703 09:00 0 0 0% 0 0 0 0 0 254 0
UPD1706 09:00 0 0 0% 0 0 0 0 0 254 0
ZWA1703 10:24 0 0 0% 0 0 0 0 0 17 250 2.41
ZWA1704 10:24 0 0 0% 0 0 0 0 0 17 255 1.12
ZWA1705 10:24 0 0 0% 0 0 0 0 0 17 255 0.75
ZWA1706 10:24 0 0 0% 0 0 0 0 0 17 255 0.56
ZWA1709 10:24 0 0 0% 0 0 0 0 0 17 260 0.36
ZWA1712 10:24 0 0 0% 0 0 0 0 0 17 280 0.4