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 2017.01.18
BUX1701 11:00 0 0 0% 0 0 32 839 32 729 0 32 781 -9.89
BUX1702 11:00 0 0 0% 300 0 32 839 32 708 0 33 000 7.48
BUX1703 11:00 0 0 0% 0 0 0 0 0 32 743 -1.06
BUX1704 11:00 0 0 0% 0 0 0 0 0 32 720 -0.94
BUX1706 11:00 0 0 0% 0 0 0 0 0 32 683 -0.86
BUX1709 11:00 0 0 0% 0 0 0 0 0 32 622 -0.82
BUX1712 10:34 32 600 38 +0.12% 8 420 36 32 630 32 600 32 583 32 562 -0.6
BUX1806 11:00 0 0 0% 0 0 0 0 0 32 442 -0.77
BUX1812 11:00 0 0 0% 0 0 0 0 0 32 318 -0.76
MIX1701 11:00 0 0 0% 0 0 0 0 0 1 957 0
MIX1702 11:00 0 0 0% 0 0 0 0 0 1 957 0
MIX1703 11:00 0 0 0% 0 0 0 0 0 1 957 0
MIX1704 11:00 0 0 0% 0 0 0 0 0 1 957 0
MIX1706 11:00 0 0 0% 0 0 0 0 0 1 958 0
MIX1709 11:00 0 0 0% 0 0 0 0 0 1 958 0
MIX1712 11:00 0 0 0% 0 0 0 0 0 1 962 0
MIX1806 11:00 0 0 0% 0 0 0 0 0 1 964 0
MIX1812 11:00 0 0 0% 0 0 0 0 0 1 967 0
Határidős részvények 2017.01.18
4IG1701 11:00 0 0 0% 0 0 0 0 0 2 700 0
4IG1702 11:00 0 0 0% 0 0 0 0 0 2 700 0
4IG1703 11:00 0 0 0% 0 0 0 0 0 2 700 0
4IG1704 11:00 0 0 0% 0 0 0 0 0 2 700 0
4IG1706 11:00 0 0 0% 0 0 0 0 0 2 701 0
4IG1709 11:00 0 0 0% 0 0 0 0 0 2 702 0
4IG1712 11:00 0 0 0% 0 0 0 0 0 2 706 0
ANY1701 11:00 0 0 0% 0 0 0 0 0 1 201 0
ANY1702 11:00 0 0 0% 0 0 0 0 0 1 201 0
ANY1703 11:00 0 0 0% 0 0 0 0 0 1 201 0
ANY1704 11:00 0 0 0% 0 0 0 0 0 1 201 0
ANY1706 11:00 0 0 0% 0 0 0 0 0 1 201 0
ANY1709 11:00 0 0 0% 0 0 0 0 0 1 202 0
ANY1712 11:00 0 0 0% 0 0 0 0 0 1 204 0
APP1701 11:00 0 0 0% 391 0 0 0 0 226 0
APP1702 11:00 0 0 0% 190 0 0 0 0 230 0
APP1703 11:00 0 0 0% 62 0 0 0 0 229 0
APP1704 11:00 0 0 0% 0 0 0 0 0 229 0
APP1706 11:00 0 0 0% 0 0 0 0 0 223 0
APP1709 11:00 0 0 0% 0 0 0 0 0 223 0
APP1712 11:00 0 0 0% 0 0 0 0 0 224 0
BIF1701 11:00 0 0 0% 0 0 0 0 0 495 0
BIF1702 11:00 0 0 0% 0 0 0 0 0 495 0
BIF1703 11:00 0 0 0% 0 0 0 0 0 495 0
BIF1704 11:00 0 0 0% 0 0 0 0 0 495 0
BIF1706 11:00 0 0 0% 0 0 0 0 0 495 0
BIF1709 11:00 0 0 0% 0 0 0 0 0 495 0
BIF1712 11:00 0 0 0% 0 0 0 0 0 496 0
BTABMW1701 11:00 0 0 0% 0 0 0 0 0 26 729 0
BTABMW1702 11:00 0 0 0% 0 0 0 0 0 26 731 0
BTABMW1703 11:00 0 0 0% 0 0 0 0 0 26 732 0
BTABMW1704 11:00 0 0 0% 0 0 0 0 0 26 733 0
BTABMW1706 11:00 0 0 0% 0 0 0 0 0 26 739 0
BTABMW1709 11:00 0 0 0% 0 0 0 0 0 26 745 0
BTABMW1712 11:00 0 0 0% 0 0 0 0 0 26 791 0
BTABNP1701 11:00 0 0 0% 0 0 0 0 0 18 738 0
BTABNP1702 11:00 0 0 0% 0 0 0 0 0 18 739 0
BTABNP1703 11:00 0 0 0% 0 0 0 0 0 18 740 0
BTABNP1704 11:00 0 0 0% 0 0 0 0 0 18 741 0
BTABNP1706 11:00 0 0 0% 0 0 0 0 0 18 745 0
BTABNP1709 11:00 0 0 0% 0 0 0 0 0 18 749 0
BTABNP1712 11:00 0 0 0% 0 0 0 0 0 18 781 0
BTACMZ1701 11:00 0 0 0% 0 0 0 0 0 2 305 0
BTACMZ1702 11:00 0 0 0% 0 0 0 0 0 2 305 0
BTACMZ1703 11:00 0 0 0% 0 0 0 0 0 2 305 0
BTACMZ1704 11:00 0 0 0% 0 0 0 0 0 2 305 0
BTACMZ1706 11:00 0 0 0% 0 0 0 0 0 2 306 0
BTACMZ1709 11:00 0 0 0% 0 0 0 0 0 2 306 0
BTACMZ1712 11:00 0 0 0% 0 0 0 0 0 2 310 0
BTADAI1701 11:00 0 0 0% 0 0 0 0 0 21 697 0
BTADAI1702 11:00 0 0 0% 0 0 0 0 0 21 698 0
BTADAI1703 11:00 0 0 0% 0 0 0 0 0 21 699 0
BTADAI1704 11:00 0 0 0% 0 0 0 0 0 21 700 0
BTADAI1706 11:00 0 0 0% 0 0 0 0 0 21 705 0
BTADAI1709 11:00 0 0 0% 0 0 0 0 0 21 710 0
BTADAI1712 11:00 0 0 0% 0 0 0 0 0 21 747 0
BTADTB1701 11:00 0 0 0% 0 0 0 0 0 5 403 0
BTADTB1702 11:00 0 0 0% 0 0 0 0 0 5 403 0
BTADTB1703 11:00 0 0 0% 0 0 0 0 0 5 403 0
BTADTB1704 11:00 0 0 0% 0 0 0 0 0 5 404 0
BTADTB1706 11:00 0 0 0% 0 0 0 0 0 5 405 0
BTADTB1709 11:00 0 0 0% 0 0 0 0 0 5 406 0
BTADTB1712 11:00 0 0 0% 0 0 0 0 0 5 415 0
BTAEON1701 11:00 0 0 0% 0 0 0 0 0 2 232 0
BTAEON1702 11:00 0 0 0% 0 0 0 0 0 2 232 0
BTAEON1703 11:00 0 0 0% 0 0 0 0 0 2 232 0
BTAEON1704 11:00 0 0 0% 0 0 0 0 0 2 232 0
BTAEON1706 11:00 0 0 0% 0 0 0 0 0 2 233 0
BTAEON1709 11:00 0 0 0% 0 0 0 0 0 2 233 0
BTAEON1712 11:00 0 0 0% 0 0 0 0 0 2 237 0
BTATHY1701 11:00 0 0 0% 0 0 0 0 0 7 344 0
BTATHY1702 11:00 0 0 0% 0 0 0 0 0 7 344 0
BTATHY1703 11:00 0 0 0% 0 0 0 0 0 7 344 0
BTATHY1704 11:00 0 0 0% 0 0 0 0 0 7 345 0
BTATHY1706 11:00 0 0 0% 0 0 0 0 0 7 346 0
BTATHY1709 11:00 0 0 0% 0 0 0 0 0 7 348 0
BTATHY1712 11:00 0 0 0% 0 0 0 0 0 7 361 0
BTATOT1701 11:00 0 0 0% 0 0 0 0 0 14 912 0
BTATOT1702 11:00 0 0 0% 0 0 0 0 0 14 912 0
BTATOT1703 11:00 0 0 0% 0 0 0 0 0 14 913 0
BTATOT1704 11:00 0 0 0% 0 0 0 0 0 14 914 0
BTATOT1706 11:00 0 0 0% 0 0 0 0 0 14 917 0
BTATOT1709 11:00 0 0 0% 0 0 0 0 0 14 921 0
BTATOT1712 11:00 0 0 0% 0 0 0 0 0 14 946 0
BTAUNI1703 09:00 0 0 0% 0 0 0 0 0 1 111 0
CIG1701 11:00 0 0 0% 2 0 0 0 0 208 0
CIG1702 11:00 0 0 0% 15 0 0 0 0 216 0
CIG1703 11:00 0 0 0% 682 0 0 0 0 210 0
CIG1704 11:00 0 0 0% 0 0 0 0 0 208 0
CIG1706 11:00 0 0 0% 290 0 0 0 0 218 0
CIG1709 11:00 0 0 0% 0 0 0 0 0 208 0
CIG1712 11:00 0 0 0% 0 0 0 0 0 208 0
ELM1701 11:00 0 0 0% 0 0 0 0 0 25 980 0
ELM1702 11:00 0 0 0% 0 0 0 0 0 25 980 0
ELM1703 11:00 0 0 0% 11 0 0 0 0 25 380 0
ELM1704 11:00 0 0 0% 0 0 0 0 0 25 985 0
ELM1706 11:00 0 0 0% 0 0 0 0 0 25 990 0
ELM1709 11:00 0 0 0% 0 0 0 0 0 25 995 0
ELM1712 11:00 0 0 0% 0 0 0 0 0 26 040 0
EME1701 09:00 0 0 0% 0 0 0 0 0 2 0
EME1702 09:00 0 0 0% 0 0 0 0 0 2 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
EMS1701 11:00 0 0 0% 0 0 0 0 0 22 995 0
EMS1702 11:00 0 0 0% 0 0 0 0 0 22 995 0
EMS1703 11:00 0 0 0% 32 0 0 0 0 22 990 0
EMS1704 11:00 0 0 0% 0 0 0 0 0 23 000 0
EMS1706 11:00 0 0 0% 0 0 0 0 0 23 005 0
EMS1709 11:00 0 0 0% 0 0 0 0 0 23 010 0
EMS1712 11:00 0 0 0% 0 0 0 0 0 23 050 0
ETFBUX1701 11:00 0 0 0% 0 0 0 0 0 1 337 0
ETFBUX1702 11:00 0 0 0% 0 0 0 0 0 1 337 0
ETFBUX1703 11:00 0 0 0% 0 0 0 0 0 1 337 0
ETFBUX1704 11:00 0 0 0% 0 0 0 0 0 1 337 0
ETFBUX1706 11:00 0 0 0% 0 0 0 0 0 1 338 0
ETFBUX1709 11:00 0 0 0% 0 0 0 0 0 1 338 0
ETFBUX1712 11:00 0 0 0% 0 0 0 0 0 1 340 0
FHB1701 11:00 0 0 0% 0 0 0 0 0 489 0
FHB1702 11:00 0 0 0% 0 0 0 0 0 489 0
FHB1703 11:00 0 0 0% 59 0 0 0 0 498 0
FHB1704 11:00 0 0 0% 0 0 0 0 0 489 0
FHB1706 11:00 0 0 0% 0 0 0 0 0 489 0
FHB1709 11:00 0 0 0% 0 0 0 0 0 489 0
FHB1712 11:00 0 0 0% 0 0 0 0 0 490 0
FRA1701 11:00 0 0 0% 0 0 0 0 0 751 0
FRA1702 11:00 0 0 0% 0 0 0 0 0 751 0
FRA1703 11:00 0 0 0% 0 0 0 0 0 751 0
FRA1704 11:00 0 0 0% 0 0 0 0 0 751 0
FRA1706 11:00 0 0 0% 0 0 0 0 0 751 0
FRA1709 11:00 0 0 0% 0 0 0 0 0 751 0
FRA1712 11:00 0 0 0% 0 0 0 0 0 753 0
FRB1701 11:00 0 0 0% 0 0 0 0 0 979 0
FRB1702 11:00 0 0 0% 0 0 0 0 0 979 0
FRB1703 11:00 0 0 0% 0 0 0 0 0 979 0
FRB1704 11:00 0 0 0% 0 0 0 0 0 979 0
FRB1706 11:00 0 0 0% 0 0 0 0 0 979 0
FRB1709 11:00 0 0 0% 0 0 0 0 0 980 0
FRB1712 11:00 0 0 0% 0 0 0 0 0 981 0
GSP1701 11:00 0 0 0% 0 0 0 0 0 2 971 0
GSP1702 11:00 0 0 0% 0 0 0 0 0 2 971 0
GSP1703 11:00 0 0 0% 2 0 0 0 0 3 038 0
GSP1704 11:00 0 0 0% 0 0 0 0 0 2 971 0
GSP1706 11:00 0 0 0% 0 0 0 0 0 2 972 0
GSP1709 11:00 0 0 0% 0 0 0 0 0 2 973 0
GSP1712 11:00 0 0 0% 0 0 0 0 0 2 978 0
MAT1701 11:00 0 0 0% 192 0 0 0 0 509 0
MAT1702 11:00 0 0 0% 903 0 0 0 0 504 0
MAT1703 11:00 0 0 0% 1 581 0 0 0 0 523 0
MAT1704 11:00 0 0 0% 0 0 0 0 0 504 0
MAT1706 11:00 0 0 0% 200 0 0 0 0 527 0
MAT1709 11:00 0 0 0% 0 0 0 0 0 504 0
MAT1712 11:00 0 0 0% 0 0 0 0 0 505 0
MOL1701 10:24 20 935 -15 -0.07% 756 1 0 0 20 935 20 950 -13.07
MOL1702 11:00 0 0 0% 437 0 0 0 0 21 095 8.42
MOL1703 11:00 0 0 0% 426 0 0 0 0 21 090 4.21
MOL1704 10:28 21 240 355 +1.7% 0 3 0 0 20 935 20 885 -0.28
MOL1706 11:00 0 0 0% 0 0 0 0 0 20 890 -0.7
MOL1709 11:00 0 0 0% 0 0 0 0 0 20 895 -0.4
MOL1712 11:00 0 0 0% 0 0 0 0 0 20 930 -0.11
NFI1701 11:00 0 0 0% 0 0 0 0 0 196 0
NFI1702 11:00 0 0 0% 0 0 0 0 0 196 0
NFI1703 11:00 0 0 0% 0 0 0 0 0 196 0
NFI1704 11:00 0 0 0% 0 0 0 0 0 196 0
NFI1706 11:00 0 0 0% 0 0 0 0 0 196 0
NFI1709 11:00 0 0 0% 0 0 0 0 0 196 0
NFI1712 11:00 0 0 0% 0 0 0 0 0 196 0
NUT1701 11:00 0 0 0% 0 0 0 0 0 62 0
NUT1702 11:00 0 0 0% 0 0 0 0 0 62 0
NUT1703 11:00 0 0 0% 0 0 0 0 0 62 0
NUT1704 11:00 0 0 0% 0 0 0 0 0 62 0
NUT1706 11:00 0 0 0% 0 0 0 0 0 62 0
NUT1709 11:00 0 0 0% 0 0 0 0 0 62 0
NUT1712 11:00 0 0 0% 0 0 0 0 0 62 0
OPI1701 11:00 0 0 0% 0 0 0 0 0 38 0
OPI1702 11:00 0 0 0% 0 0 0 0 0 38 0
OPI1703 11:00 0 0 0% 0 0 0 0 0 38 0
OPI1704 11:00 0 0 0% 0 0 0 0 0 38 0
OPI1706 11:00 0 0 0% 0 0 0 0 0 38 0
OPI1709 11:00 0 0 0% 0 0 0 0 0 38 0
OPI1712 11:00 0 0 0% 0 0 0 0 0 38 0
OTP1701 10:25 8 750 -40 -0.46% 1 889 1 0 0 8 750 8 790 -51.99
OTP1702 11:00 0 0 0% 800 0 0 0 0 8 786 1.53
OTP1703 11:00 0 0 0% 145 0 0 0 0 8 790 1.08
OTP1704 10:25 8 750 -50 -0.57% 0 1 0 0 8 750 8 800 -1.12
OTP1706 11:00 0 0 0% 100 0 0 0 0 8 650 -3.49
OTP1709 11:00 0 0 0% 0 0 0 0 0 8 804 0.5
OTP1712 11:00 0 0 0% 0 0 0 0 0 8 819 0.55
PPL1701 11:00 0 0 0% 0 0 0 0 0 464 0
PPL1702 11:00 0 0 0% 0 0 0 0 0 464 0
PPL1703 11:00 0 0 0% 85 0 0 0 0 482 0
PPL1704 11:00 0 0 0% 0 0 0 0 0 464 0
PPL1706 11:00 0 0 0% 18 0 0 0 0 479 0
PPL1709 11:00 0 0 0% 0 0 0 0 0 464 0
PPL1712 11:00 0 0 0% 0 0 0 0 0 465 0
RAB1701 11:00 0 0 0% 0 0 0 0 0 1 211 15.08
RAB1702 11:00 0 0 0% 10 0 0 0 0 1 191 -19.1
RAB1703 11:00 0 0 0% 13 0 0 0 0 1 169 -21.32
RAB1704 11:00 0 0 0% 0 0 0 0 0 1 211 0.32
RAB1706 11:00 0 0 0% 0 0 0 0 0 1 211 0.2
RAB1709 11:00 0 0 0% 0 0 0 0 0 1 212 0.25
RAB1712 11:00 0 0 0% 0 0 0 0 0 1 214 0.36
RCH1701 11:00 0 0 0% 252 0 0 0 0 6 289 8.71
RCH1702 11:00 0 0 0% 165 0 0 0 0 6 309 4.45
RCH1703 11:00 0 0 0% 381 0 0 0 0 6 449 16.32
RCH1704 11:00 0 0 0% 0 0 0 0 0 6 281 -0.31
RCH1706 11:00 0 0 0% 0 0 0 0 0 6 282 -0.16
RCH1709 11:00 0 0 0% 0 0 0 0 0 6 284 -0.05
RCH1712 11:00 0 0 0% 0 0 0 0 0 6 294 0.14
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
ZWA1701 11:00 0 0 0% 0 0 0 0 0 17 200 47.87
ZWA1702 11:00 0 0 0% 0 0 0 0 0 17 200 3.19
ZWA1703 11:00 0 0 0% 0 0 0 0 0 17 200 1.65
ZWA1704 11:00 0 0 0% 0 0 0 0 0 17 205 1.14
ZWA1706 11:00 0 0 0% 0 0 0 0 0 17 205 0.71
ZWA1709 11:00 0 0 0% 0 0 0 0 0 17 210 0.49
ZWA1712 11:00 0 0 0% 0 0 0 0 0 17 240 0.55