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 2017.05.25
BUX1706 18:15 0 0 0% 150 0 0 0 0 34 300 -2.37
BUX1707 18:15 0 0 0% 0 0 0 0 0 34 400 0.95
BUX1708 18:15 0 0 0% 0 0 0 0 0 34 205 -1.8
BUX1709 18:15 0 0 0% 0 0 0 0 0 34 190 -1.5
BUX1712 17:06 34 220 80 +0.23% 11 947 353 34 295 34 220 34 300 34 140 -0.75
BUX1803 18:15 0 0 0% 0 0 0 0 0 34 090 -0.94
BUX1806 18:15 0 0 0% 0 0 0 0 0 34 040 -0.85
BUX1812 18:15 0 0 0% 0 0 0 0 0 33 940 -0.76
MIX1706 18:15 0 0 0% 0 0 0 0 0 2 090 0
MIX1707 18:15 0 0 0% 0 0 0 0 0 2 090 0
MIX1708 18:15 0 0 0% 0 0 0 0 0 2 090 0
MIX1709 18:15 0 0 0% 0 0 0 0 0 2 090 0
MIX1712 18:15 0 0 0% 0 0 0 0 0 2 091 0
MIX1803 18:15 0 0 0% 0 0 0 0 0 2 092 0
MIX1806 18:15 0 0 0% 0 0 0 0 0 2 092 0
MIX1812 18:15 0 0 0% 0 0 0 0 0 2 094 0
Határidős részvények 2017.05.25
4IG1706 18:15 0 0 0% 0 0 0 0 0 2 640 0
4IG1707 18:15 0 0 0% 0 0 0 0 0 2 640 0
4IG1708 18:15 0 0 0% 0 0 0 0 0 2 640 0
4IG1709 18:15 0 0 0% 59 0 0 0 0 2 646 0
4IG1712 18:15 0 0 0% 0 0 0 0 0 2 642 0
4IG1803 18:15 0 0 0% 0 0 0 0 0 2 643 0
ALT1706 18:15 0 0 0% 0 0 0 0 0 4 835 0
ALT1707 18:15 0 0 0% 0 0 0 0 0 4 836 0
ALT1708 18:15 0 0 0% 0 0 0 0 0 4 836 0
ALT1709 18:15 0 0 0% 0 0 0 0 0 4 836 0
ALT1712 18:15 0 0 0% 0 0 0 0 0 4 838 0
ALT1803 18:15 0 0 0% 0 0 0 0 0 4 840 0
ANY1706 18:15 0 0 0% 0 0 0 0 0 1 405 0
ANY1707 18:15 0 0 0% 0 0 0 0 0 1 321 0
ANY1708 18:15 0 0 0% 0 0 0 0 0 1 321 0
ANY1709 18:15 0 0 0% 0 0 0 0 0 1 321 0
ANY1712 18:15 0 0 0% 0 0 0 0 0 1 322 0
ANY1803 18:15 0 0 0% 0 0 0 0 0 1 322 0
APP1706 18:15 0 0 0% 62 0 0 0 0 221 0
APP1707 18:15 0 0 0% 391 0 0 0 0 221 0
APP1708 18:15 0 0 0% 190 0 0 0 0 218 0
APP1709 18:15 0 0 0% 0 0 0 0 0 216 0
APP1712 18:15 0 0 0% 0 0 0 0 0 216 0
APP1803 18:15 0 0 0% 0 0 0 0 0 216 0
BIF1706 18:15 0 0 0% 0 0 0 0 0 575 0
BIF1707 18:15 0 0 0% 0 0 0 0 0 575 0
BIF1708 18:15 0 0 0% 0 0 0 0 0 575 0
BIF1709 18:15 0 0 0% 0 0 0 0 0 575 0
BIF1712 18:15 0 0 0% 0 0 0 0 0 575 0
BIF1803 18:15 0 0 0% 0 0 0 0 0 576 0
BTABMW1706 18:15 0 0 0% 0 0 0 0 0 26 346 0
BTABMW1707 18:15 0 0 0% 0 0 0 0 0 26 348 0
BTABMW1708 18:15 0 0 0% 0 0 0 0 0 26 349 0
BTABMW1709 18:15 0 0 0% 0 0 0 0 0 26 351 0
BTABMW1712 18:15 0 0 0% 0 0 0 0 0 26 360 0
BTABMW1803 18:15 0 0 0% 0 0 0 0 0 26 371 0
BTABNP1706 18:15 0 0 0% 0 0 0 0 0 20 498 0
BTABNP1707 18:15 0 0 0% 0 0 0 0 0 20 499 0
BTABNP1708 18:15 0 0 0% 0 0 0 0 0 20 500 0
BTABNP1709 18:15 0 0 0% 0 0 0 0 0 20 501 0
BTABNP1712 18:15 0 0 0% 0 0 0 0 0 20 508 0
BTABNP1803 18:15 0 0 0% 0 0 0 0 0 20 517 0
BTACMZ1706 18:15 0 0 0% 0 0 0 0 0 2 953 0
BTACMZ1707 18:15 0 0 0% 0 0 0 0 0 2 953 0
BTACMZ1708 18:15 0 0 0% 0 0 0 0 0 2 953 0
BTACMZ1709 18:15 0 0 0% 0 0 0 0 0 2 953 0
BTACMZ1712 18:15 0 0 0% 0 0 0 0 0 2 954 0
BTACMZ1803 18:15 0 0 0% 0 0 0 0 0 2 955 0
BTADAI1706 18:15 0 0 0% 0 0 0 0 0 20 285 0
BTADAI1707 18:15 0 0 0% 0 0 0 0 0 20 287 0
BTADAI1708 18:15 0 0 0% 0 0 0 0 0 20 288 0
BTADAI1709 18:15 0 0 0% 0 0 0 0 0 20 289 0
BTADAI1712 18:15 0 0 0% 0 0 0 0 0 20 296 0
BTADAI1803 18:15 0 0 0% 0 0 0 0 0 20 304 0
BTADTB1706 18:15 0 0 0% 0 0 0 0 0 5 188 0
BTADTB1707 18:15 0 0 0% 0 0 0 0 0 5 188 0
BTADTB1708 18:15 0 0 0% 0 0 0 0 0 5 188 0
BTADTB1709 18:15 0 0 0% 0 0 0 0 0 5 188 0
BTADTB1712 18:15 0 0 0% 0 0 0 0 0 5 190 0
BTADTB1803 18:15 0 0 0% 0 0 0 0 0 5 192 0
BTAEON1706 18:15 0 0 0% 0 0 0 0 0 2 355 0
BTAEON1707 18:15 0 0 0% 0 0 0 0 0 2 355 0
BTAEON1708 18:15 0 0 0% 0 0 0 0 0 2 355 0
BTAEON1709 18:15 0 0 0% 0 0 0 0 0 2 355 0
BTAEON1712 18:15 0 0 0% 0 0 0 0 0 2 356 0
BTAEON1803 18:15 0 0 0% 0 0 0 0 0 2 357 0
BTATHY1706 18:15 0 0 0% 0 0 0 0 0 7 239 0
BTATHY1707 18:15 0 0 0% 0 0 0 0 0 7 239 0
BTATHY1708 18:15 0 0 0% 0 0 0 0 0 7 239 0
BTATHY1709 18:15 0 0 0% 0 0 0 0 0 7 240 0
BTATHY1712 18:15 0 0 0% 0 0 0 0 0 7 242 0
BTATHY1803 18:15 0 0 0% 0 0 0 0 0 7 245 0
BTATOT1706 18:15 0 0 0% 0 0 0 0 0 14 819 0
BTATOT1707 18:15 0 0 0% 0 0 0 0 0 14 820 0
BTATOT1708 18:15 0 0 0% 0 0 0 0 0 14 821 0
BTATOT1709 18:15 0 0 0% 0 0 0 0 0 14 822 0
BTATOT1712 18:15 0 0 0% 0 0 0 0 0 14 827 0
BTATOT1803 18:15 0 0 0% 0 0 0 0 0 14 833 0
CIG1706 18:15 0 0 0% 318 0 0 0 0 216 0
CIG1707 18:15 0 0 0% 1 0 0 0 0 212 0
CIG1708 18:15 0 0 0% 0 0 0 0 0 213 0
CIG1709 18:15 0 0 0% 475 0 0 0 0 216 0
CIG1712 18:15 0 0 0% 1 0 0 0 0 216 0
CIG1803 18:15 0 0 0% 0 0 0 0 0 213 0
DHS1706 18:15 0 0 0% 0 0 0 0 0 3 520 0
DHS1707 18:15 0 0 0% 0 0 0 0 0 3 520 0
DHS1708 18:15 0 0 0% 0 0 0 0 0 3 521 0
DHS1709 18:15 0 0 0% 0 0 0 0 0 3 521 0
DHS1712 18:15 0 0 0% 0 0 0 0 0 3 522 0
DHS1803 18:15 0 0 0% 0 0 0 0 0 3 523 0
ELM1706 18:15 0 0 0% 0 0 0 0 0 24 005 0
ELM1707 18:15 0 0 0% 0 0 0 0 0 24 010 0
ELM1708 18:15 0 0 0% 0 0 0 0 0 24 010 0
ELM1709 18:15 0 0 0% 0 0 0 0 0 24 010 0
ELM1712 18:15 0 0 0% 0 0 0 0 0 24 020 0
ELM1803 18:15 0 0 0% 0 0 0 0 0 24 030 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
EMS1706 18:15 0 0 0% 0 0 0 0 0 21 995 0
EMS1707 18:15 0 0 0% 2 0 0 0 0 22 090 0
EMS1708 18:15 0 0 0% 0 0 0 0 0 22 000 0
EMS1709 18:15 0 0 0% 6 0 0 0 0 22 950 0
EMS1712 18:15 0 0 0% 0 0 0 0 0 22 010 0
EMS1803 18:15 0 0 0% 0 0 0 0 0 22 015 0
ETFBUX1706 18:15 0 0 0% 1 0 0 0 0 1 349 0
ETFBUX1707 18:15 0 0 0% 0 0 0 0 0 1 377 0
ETFBUX1708 18:15 0 0 0% 0 0 0 0 0 1 377 0
ETFBUX1709 18:15 0 0 0% 0 0 0 0 0 1 377 0
ETFBUX1712 18:15 0 0 0% 0 0 0 0 0 1 378 0
ETFBUX1803 18:15 0 0 0% 0 0 0 0 0 1 378 0
FHB1706 18:15 0 0 0% 4 0 0 0 0 566 0
FHB1707 15:45 554 -6 -1.07% 56 1 0 0 554 560 0
FHB1708 18:15 0 0 0% 2 0 0 0 0 541 0
FHB1709 15:09 550 -25 -4.35% 0 4 0 0 572 575 0
FHB1712 18:15 0 0 0% 0 0 0 0 0 560 0
FHB1803 18:15 0 0 0% 0 0 0 0 0 561 0
FRA1706 18:15 0 0 0% 0 0 0 0 0 928 0
FRA1707 18:15 0 0 0% 0 0 0 0 0 928 0
FRA1708 18:15 0 0 0% 0 0 0 0 0 928 0
FRA1709 18:15 0 0 0% 0 0 0 0 0 928 0
FRA1712 18:15 0 0 0% 0 0 0 0 0 929 0
FRA1803 18:15 0 0 0% 0 0 0 0 0 929 0
FRB1706 18:15 0 0 0% 0 0 0 0 0 930 0
FRB1707 18:15 0 0 0% 0 0 0 0 0 930 0
FRB1708 18:15 0 0 0% 0 0 0 0 0 930 0
FRB1709 18:15 0 0 0% 0 0 0 0 0 947 0
FRB1712 18:15 0 0 0% 0 0 0 0 0 931 0
FRB1803 18:15 0 0 0% 0 0 0 0 0 931 0
GSP1706 18:15 0 0 0% 0 0 0 0 0 3 241 0
GSP1707 18:15 0 0 0% 0 0 0 0 0 3 241 0
GSP1708 18:15 0 0 0% 0 0 0 0 0 3 242 0
GSP1709 18:15 0 0 0% 0 0 0 0 0 3 287 0
GSP1712 18:15 0 0 0% 0 0 0 0 0 3 243 0
GSP1803 18:15 0 0 0% 0 0 0 0 0 3 244 0
MAT1706 15:46 458 -10 -2.14% 1 087 1 0 0 458 468 0
MAT1707 10:54 467 -3 -0.64% 270 2 0 0 472 470 0
MAT1708 18:15 0 0 0% 43 0 0 0 0 478 0
MAT1709 18:15 0 0 0% 0 0 0 0 0 468 0
MAT1712 18:15 0 0 0% 1 225 0 0 0 0 485 0
MAT1803 18:15 0 0 0% 0 0 0 0 0 468 0
MOL1706 15:34 21 940 -5 -0.02% 976 9 0 0 21 810 21 945 -20.91
MOL1707 10:55 22 010 -195 -0.88% 359 1 0 0 22 010 22 205 -6.05
MOL1708 16:11 22 490 210 +0.94% 32 5 0 0 21 925 22 280 5.22
MOL1709 18:15 0 0 0% 0 0 0 0 0 21 900 -4.65
MOL1712 18:15 0 0 0% 0 0 0 0 0 21 905 -2.54
MOL1803 18:15 0 0 0% 0 0 0 0 0 21 915 -1.71
NFI1706 18:15 0 0 0% 0 0 0 0 0 190 0
NFI1707 18:15 0 0 0% 0 0 0 0 0 190 0
NFI1708 18:15 0 0 0% 0 0 0 0 0 190 0
NFI1709 18:15 0 0 0% 0 0 0 0 0 190 0
NFI1712 18:15 0 0 0% 0 0 0 0 0 190 0
NFI1803 18:15 0 0 0% 0 0 0 0 0 190 0
NUT1706 18:15 0 0 0% 0 0 0 0 0 61 0
NUT1707 18:15 0 0 0% 0 0 0 0 0 61 0
NUT1708 18:15 0 0 0% 0 0 0 0 0 61 0
NUT1709 18:15 0 0 0% 0 0 0 0 0 61 0
NUT1712 18:15 0 0 0% 0 0 0 0 0 61 0
NUT1803 18:15 0 0 0% 0 0 0 0 0 61 0
OPI1706 18:15 0 0 0% 0 0 0 0 0 47 0
OPI1707 18:15 0 0 0% 0 0 0 0 0 47 0
OPI1708 18:15 0 0 0% 0 0 0 0 0 47 0
OPI1709 18:15 0 0 0% 0 0 0 0 0 47 0
OPI1712 18:15 0 0 0% 0 0 0 0 0 47 0
OPI1803 18:15 0 0 0% 0 0 0 0 0 47 0
OTP1706 16:51 8 768 -13 -0.15% 2 133 4 0 0 8 714 8 781 8.18
OTP1707 16:46 8 745 -3 -0.03% 755 8 0 0 8 518 8 748 1.47
OTP1708 18:15 0 0 0% 31 0 0 0 0 8 811 4.23
OTP1709 16:53 8 909 437 +5.16% 0 1 0 0 8 909 8 472 6.81
OTP1712 18:15 0 0 0% 0 0 0 0 0 8 475 -5.13
OTP1803 18:15 0 0 0% 0 0 0 0 0 8 479 -3.51
PPL1706 18:15 0 0 0% 22 0 0 0 0 426 0
PPL1707 18:15 0 0 0% 0 0 0 0 0 413 0
PPL1708 18:15 0 0 0% 0 0 0 0 0 413 0
PPL1709 18:15 0 0 0% 82 0 0 0 0 422 0
PPL1712 18:15 0 0 0% 0 0 0 0 0 413 0
PPL1803 18:15 0 0 0% 0 0 0 0 0 413 0
RAB1706 18:15 0 0 0% 0 0 0 0 0 1 197 -27.27
RAB1707 18:15 0 0 0% 5 0 0 0 0 1 204 -6.84
RAB1708 18:15 0 0 0% 10 0 0 0 0 1 202 -5.29
RAB1709 18:15 0 0 0% 0 0 0 0 0 1 197 -5.31
RAB1712 18:15 0 0 0% 0 0 0 0 0 1 198 -2.79
RAB1803 18:15 0 0 0% 0 0 0 0 0 1 198 -1.94
RCH1706 16:17 6 953 113 +1.65% 484 2 6 890 0 6 972 6 840 9.12
RCH1707 16:48 7 052 39 +0.56% 479 3 0 0 6 930 7 013 12.69
RCH1708 18:15 0 0 0% 210 0 0 0 0 7 113 12.3
RCH1709 18:15 0 0 0% 0 0 0 0 0 7 002 4.06
RCH1712 18:15 0 0 0% 0 0 0 0 0 7 004 2.3
RCH1803 18:15 0 0 0% 0 0 0 0 0 7 007 1.66
UPD1706 09:00 0 0 0% 0 0 0 0 0 254 0
ZWA1706 18:15 0 0 0% 0 0 0 0 0 17 500 -20.6
ZWA1707 18:15 0 0 0% 0 0 0 0 0 17 500 -7.95
ZWA1708 18:15 0 0 0% 0 0 0 0 0 17 505 -5.21
ZWA1709 18:15 0 0 0% 0 0 0 0 0 17 505 -3.92
ZWA1712 18:15 0 0 0% 0 0 0 0 0 17 510 -2.12
ZWA1803 18:15 0 0 0% 0 0 0 0 0 17 515 -1.44