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 2017.03.24
BUX1704 00:45 0 0 0% 1 0 0 0 0 32 462 14.82
BUX1705 00:45 0 0 0% 0 0 0 0 0 32 143 0.93
BUX1706 00:45 0 0 0% 0 0 0 0 0 32 151 0.72
BUX1709 00:45 0 0 0% 0 0 0 0 0 32 175 0.5
BUX1712 17:06 32 110 -89 -0.28% 9 209 165 32 140 32 110 32 230 32 199 0.19
BUX1803 00:45 0 0 0% 0 0 0 0 0 32 223 0.4
BUX1806 00:45 0 0 0% 0 0 0 0 0 32 248 0.38
BUX1812 00:45 0 0 0% 0 0 0 0 0 32 298 0.36
MIX1704 00:45 0 0 0% 0 0 0 0 0 2 044 0
MIX1705 00:45 0 0 0% 0 0 0 0 0 2 044 0
MIX1706 00:45 0 0 0% 0 0 0 0 0 2 044 0
MIX1709 00:45 0 0 0% 0 0 0 0 0 2 044 0
MIX1712 00:45 0 0 0% 0 0 0 0 0 2 045 0
MIX1803 00:45 0 0 0% 0 0 0 0 0 2 046 0
MIX1806 00:45 0 0 0% 0 0 0 0 0 2 047 0
MIX1812 00:45 0 0 0% 0 0 0 0 0 2 048 0
Határidős részvények 2017.03.24
4IG1704 00:45 0 0 0% 0 0 0 0 0 2 780 0
4IG1705 00:45 0 0 0% 0 0 0 0 0 2 780 0
4IG1706 00:45 0 0 0% 0 0 0 0 0 2 780 0
4IG1709 00:45 0 0 0% 0 0 0 0 0 2 781 0
4IG1712 00:45 0 0 0% 0 0 0 0 0 2 782 0
4IG1803 00:45 0 0 0% 0 0 0 0 0 2 784 0
ALT1704 00:45 0 0 0% 0 0 0 0 0 4 900 0
ALT1705 00:45 0 0 0% 0 0 0 0 0 4 901 0
ALT1706 00:45 0 0 0% 0 0 0 0 0 4 901 0
ALT1709 00:45 0 0 0% 0 0 0 0 0 4 902 0
ALT1712 00:45 0 0 0% 0 0 0 0 0 4 903 0
ALT1803 00:45 0 0 0% 0 0 0 0 0 4 906 0
ANY1704 00:45 0 0 0% 0 0 0 0 0 1 314 0
ANY1705 00:45 0 0 0% 0 0 0 0 0 1 314 0
ANY1706 00:45 0 0 0% 0 0 0 0 0 1 314 0
ANY1709 00:45 0 0 0% 0 0 0 0 0 1 315 0
ANY1712 00:45 0 0 0% 0 0 0 0 0 1 315 0
ANY1803 00:45 0 0 0% 0 0 0 0 0 1 316 0
APP1704 00:45 0 0 0% 391 0 0 0 0 226 0
APP1705 00:45 0 0 0% 190 0 0 0 0 226 0
APP1706 00:45 0 0 0% 62 0 0 0 0 221 0
APP1709 00:45 0 0 0% 0 0 0 0 0 220 0
APP1712 00:45 0 0 0% 0 0 0 0 0 220 0
APP1803 00:45 0 0 0% 0 0 0 0 0 220 0
BIF1704 00:45 0 0 0% 0 0 0 0 0 510 0
BIF1705 00:45 0 0 0% 0 0 0 0 0 510 0
BIF1706 00:45 0 0 0% 0 0 0 0 0 510 0
BIF1709 00:45 0 0 0% 0 0 0 0 0 510 0
BIF1712 00:45 0 0 0% 0 0 0 0 0 510 0
BIF1803 00:45 0 0 0% 0 0 0 0 0 511 0
BTABMW1704 00:45 0 0 0% 0 0 0 0 0 25 724 0
BTABMW1705 00:45 0 0 0% 0 0 0 0 0 25 725 0
BTABMW1706 00:45 0 0 0% 0 0 0 0 0 25 727 0
BTABMW1709 00:45 0 0 0% 0 0 0 0 0 25 734 0
BTABMW1712 00:45 0 0 0% 0 0 0 0 0 25 739 0
BTABMW1803 00:45 0 0 0% 0 0 0 0 0 25 755 0
BTABNP1704 00:45 0 0 0% 0 0 0 0 0 18 882 0
BTABNP1705 00:45 0 0 0% 0 0 0 0 0 18 883 0
BTABNP1706 00:45 0 0 0% 0 0 0 0 0 18 884 0
BTABNP1709 00:45 0 0 0% 0 0 0 0 0 18 889 0
BTABNP1712 00:45 0 0 0% 0 0 0 0 0 18 893 0
BTABNP1803 00:45 0 0 0% 0 0 0 0 0 18 905 0
BTACMZ1704 00:45 0 0 0% 0 0 0 0 0 2 611 0
BTACMZ1705 00:45 0 0 0% 0 0 0 0 0 2 611 0
BTACMZ1706 00:45 0 0 0% 0 0 0 0 0 2 611 0
BTACMZ1709 00:45 0 0 0% 0 0 0 0 0 2 612 0
BTACMZ1712 00:45 0 0 0% 0 0 0 0 0 2 612 0
BTACMZ1803 00:45 0 0 0% 0 0 0 0 0 2 614 0
BTADAI1704 00:45 0 0 0% 0 0 0 0 0 21 843 0
BTADAI1705 00:45 0 0 0% 0 0 0 0 0 21 844 0
BTADAI1706 00:45 0 0 0% 0 0 0 0 0 21 845 0
BTADAI1709 00:45 0 0 0% 0 0 0 0 0 21 851 0
BTADAI1712 00:45 0 0 0% 0 0 0 0 0 21 856 0
BTADAI1803 00:45 0 0 0% 0 0 0 0 0 21 870 0
BTADTB1704 00:45 0 0 0% 0 0 0 0 0 4 853 0
BTADTB1705 00:45 0 0 0% 0 0 0 0 0 4 853 0
BTADTB1706 00:45 0 0 0% 0 0 0 0 0 4 853 0
BTADTB1709 00:45 0 0 0% 0 0 0 0 0 4 855 0
BTADTB1712 00:45 0 0 0% 0 0 0 0 0 4 856 0
BTADTB1803 00:45 0 0 0% 0 0 0 0 0 4 859 0
BTAEON1704 00:45 0 0 0% 0 0 0 0 0 2 215 0
BTAEON1705 00:45 0 0 0% 0 0 0 0 0 2 215 0
BTAEON1706 00:45 0 0 0% 0 0 0 0 0 2 215 0
BTAEON1709 00:45 0 0 0% 0 0 0 0 0 2 215 0
BTAEON1712 00:45 0 0 0% 0 0 0 0 0 2 216 0
BTAEON1803 00:45 0 0 0% 0 0 0 0 0 2 217 0
BTATHY1704 00:45 0 0 0% 0 0 0 0 0 7 037 0
BTATHY1705 00:45 0 0 0% 0 0 0 0 0 7 037 0
BTATHY1706 00:45 0 0 0% 0 0 0 0 0 7 038 0
BTATHY1709 00:45 0 0 0% 0 0 0 0 0 7 040 0
BTATHY1712 00:45 0 0 0% 0 0 0 0 0 7 041 0
BTATHY1803 00:45 0 0 0% 0 0 0 0 0 7 046 0
BTATOT1704 00:45 0 0 0% 0 0 0 0 0 14 356 0
BTATOT1705 00:45 0 0 0% 0 0 0 0 0 14 356 0
BTATOT1706 00:45 0 0 0% 0 0 0 0 0 14 357 0
BTATOT1709 00:45 0 0 0% 0 0 0 0 0 14 361 0
BTATOT1712 00:45 0 0 0% 0 0 0 0 0 14 364 0
BTATOT1803 00:45 0 0 0% 0 0 0 0 0 14 373 0
CIG1704 09:05 217 9 +4.33% 16 1 0 0 217 208 0
CIG1705 09:32 219 10 +4.78% 475 1 0 0 219 209 0
CIG1706 16:20 227 14 +6.57% 321 1 0 0 227 213 0
CIG1709 09:33 222 5 +2.3% 0 1 0 0 222 217 0
CIG1712 00:45 0 0 0% 0 0 0 0 0 217 0
CIG1803 00:45 0 0 0% 0 0 0 0 0 217 0
DHS1704 00:45 0 0 0% 0 0 0 0 0 3 550 0
DHS1705 00:45 0 0 0% 0 0 0 0 0 3 550 0
DHS1706 00:45 0 0 0% 0 0 0 0 0 3 551 0
DHS1709 00:45 0 0 0% 0 0 0 0 0 3 552 0
DHS1712 00:45 0 0 0% 0 0 0 0 0 3 552 0
DHS1803 00:45 0 0 0% 0 0 0 0 0 3 555 0
ELM1704 00:45 0 0 0% 0 0 0 0 0 25 000 0
ELM1705 00:45 0 0 0% 3 0 0 0 0 25 870 0
ELM1706 00:45 0 0 0% 0 0 0 0 0 25 005 0
ELM1709 00:45 0 0 0% 0 0 0 0 0 25 010 0
ELM1712 00:45 0 0 0% 0 0 0 0 0 25 015 0
ELM1803 00:45 0 0 0% 0 0 0 0 0 25 030 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
EMS1704 00:45 0 0 0% 0 0 0 0 0 22 330 0
EMS1705 00:45 0 0 0% 10 0 0 0 0 22 695 0
EMS1706 00:45 0 0 0% 0 0 0 0 0 22 335 0
EMS1709 00:45 0 0 0% 10 0 0 0 0 23 060 0
EMS1712 00:45 0 0 0% 0 0 0 0 0 22 345 0
EMS1803 00:45 0 0 0% 0 0 0 0 0 22 360 0
ETFBUX1704 00:45 0 0 0% 0 0 0 0 0 1 304 0
ETFBUX1705 00:45 0 0 0% 0 0 0 0 0 1 304 0
ETFBUX1706 00:45 0 0 0% 0 0 0 0 0 1 317 0
ETFBUX1709 00:45 0 0 0% 0 0 0 0 0 1 305 0
ETFBUX1712 00:45 0 0 0% 0 0 0 0 0 1 305 0
ETFBUX1803 00:45 0 0 0% 0 0 0 0 0 1 306 0
FHB1704 00:45 0 0 0% 4 0 0 0 0 562 0
FHB1705 00:45 0 0 0% 43 0 0 0 0 552 0
FHB1706 16:03 564 10 +1.81% 33 2 0 0 563 554 0
FHB1709 00:45 0 0 0% 0 0 0 0 0 559 0
FHB1712 00:45 0 0 0% 0 0 0 0 0 559 0
FHB1803 00:45 0 0 0% 0 0 0 0 0 560 0
FRA1704 00:45 0 0 0% 0 0 0 0 0 785 0
FRA1705 00:45 0 0 0% 0 0 0 0 0 785 0
FRA1706 00:45 0 0 0% 0 0 0 0 0 785 0
FRA1709 00:45 0 0 0% 0 0 0 0 0 785 0
FRA1712 00:45 0 0 0% 0 0 0 0 0 786 0
FRA1803 00:45 0 0 0% 0 0 0 0 0 786 0
FRB1704 00:45 0 0 0% 0 0 0 0 0 950 0
FRB1705 00:45 0 0 0% 0 0 0 0 0 950 0
FRB1706 00:45 0 0 0% 0 0 0 0 0 950 0
FRB1709 00:45 0 0 0% 0 0 0 0 0 950 0
FRB1712 00:45 0 0 0% 0 0 0 0 0 951 0
FRB1803 00:45 0 0 0% 0 0 0 0 0 951 0
GSP1704 00:45 0 0 0% 0 0 0 0 0 3 055 0
GSP1705 00:45 0 0 0% 2 0 0 0 0 3 133 0
GSP1706 00:45 0 0 0% 0 0 0 0 0 3 056 0
GSP1709 00:45 0 0 0% 0 0 0 0 0 3 056 0
GSP1712 00:45 0 0 0% 0 0 0 0 0 3 057 0
GSP1803 00:45 0 0 0% 0 0 0 0 0 3 059 0
MAT1704 00:45 0 0 0% 944 0 0 0 0 486 0
MAT1705 00:45 0 0 0% 547 0 0 0 0 493 0
MAT1706 00:45 0 0 0% 340 0 0 0 0 490 0
MAT1709 00:45 0 0 0% 0 0 0 0 0 486 0
MAT1712 00:45 0 0 0% 0 0 0 0 0 486 0
MAT1803 00:45 0 0 0% 0 0 0 0 0 487 0
MOL1704 16:01 20 660 345 +1.7% 1 236 1 0 0 20 660 20 315 14.7
MOL1705 00:45 0 0 0% 190 0 0 0 0 20 720 9.26
MOL1706 00:45 0 0 0% 138 0 0 0 0 20 995 12.02
MOL1709 00:45 0 0 0% 0 0 0 0 0 20 615 1.89
MOL1712 00:45 0 0 0% 0 0 0 0 0 20 620 1.28
MOL1803 00:45 0 0 0% 0 0 0 0 0 20 630 1.01
NFI1704 00:45 0 0 0% 0 0 0 0 0 188 0
NFI1705 00:45 0 0 0% 0 0 0 0 0 188 0
NFI1706 00:45 0 0 0% 0 0 0 0 0 188 0
NFI1709 00:45 0 0 0% 0 0 0 0 0 188 0
NFI1712 00:45 0 0 0% 0 0 0 0 0 188 0
NFI1803 00:45 0 0 0% 0 0 0 0 0 188 0
NUT1704 00:45 0 0 0% 0 0 0 0 0 64 0
NUT1705 00:45 0 0 0% 0 0 0 0 0 64 0
NUT1706 00:45 0 0 0% 0 0 0 0 0 64 0
NUT1709 00:45 0 0 0% 0 0 0 0 0 64 0
NUT1712 00:45 0 0 0% 0 0 0 0 0 64 0
NUT1803 00:45 0 0 0% 0 0 0 0 0 64 0
OPI1704 00:45 0 0 0% 0 0 0 0 0 48 0
OPI1705 00:45 0 0 0% 0 0 0 0 0 48 0
OPI1706 00:45 0 0 0% 0 0 0 0 0 48 0
OPI1709 00:45 0 0 0% 0 0 0 0 0 48 0
OPI1712 00:45 0 0 0% 0 0 0 0 0 48 0
OPI1803 00:45 0 0 0% 0 0 0 0 0 48 0
OTP1704 16:49 8 278 -48 -0.58% 1 575 12 0 0 8 372 8 326 0.47
OTP1705 16:02 8 341 -18 -0.22% 557 6 0 0 8 388 8 359 5.2
OTP1706 13:56 8 406 -6 -0.07% 600 1 0 0 8 406 8 412 6.88
OTP1709 00:45 0 0 0% 0 0 0 0 0 8 304 0.73
OTP1712 00:45 0 0 0% 0 0 0 0 0 8 306 0.51
OTP1803 00:45 0 0 0% 0 0 0 0 0 8 311 0.45
PPL1704 00:45 0 0 0% 2 0 0 0 0 470 0
PPL1705 00:45 0 0 0% 0 0 0 0 0 460 0
PPL1706 00:45 0 0 0% 22 0 0 0 0 466 0
PPL1709 00:45 0 0 0% 80 0 0 0 0 469 0
PPL1712 00:45 0 0 0% 0 0 0 0 0 460 0
PPL1803 00:45 0 0 0% 0 0 0 0 0 461 0
RAB1704 00:45 0 0 0% 0 0 0 0 0 1 150 0
RAB1705 00:45 0 0 0% 10 0 0 0 0 1 186 20.42
RAB1706 00:45 0 0 0% 0 0 0 0 0 1 150 0
RAB1709 00:45 0 0 0% 0 0 0 0 0 1 151 0.18
RAB1712 00:45 0 0 0% 0 0 0 0 0 1 151 0.12
RAB1803 00:45 0 0 0% 0 0 0 0 0 1 151 0.09
RCH1704 16:44 6 425 89 +1.4% 305 7 0 0 6 444 6 336 -10.88
RCH1705 15:30 6 600 200 +3.13% 204 2 0 0 6 592 6 400 12.18
RCH1706 00:45 0 0 0% 306 0 0 6 550 0 6 458 -1.41
RCH1709 00:45 0 0 0% 0 0 0 0 0 6 436 -1.38
RCH1712 00:45 0 0 0% 0 0 0 0 0 6 437 -0.89
RCH1803 00:45 0 0 0% 0 0 0 0 0 6 441 -0.6
UPD1706 09:00 0 0 0% 0 0 0 0 0 254 0
ZWA1704 00:45 0 0 0% 0 0 0 0 0 17 190 6.49
ZWA1705 00:45 0 0 0% 0 0 0 0 0 17 190 3.24
ZWA1706 00:45 0 0 0% 0 0 0 0 0 17 195 2.29
ZWA1709 00:45 0 0 0% 0 0 0 0 0 17 200 1.16
ZWA1712 00:45 0 0 0% 0 0 0 0 0 17 200 0.76
ZWA1803 00:45 0 0 0% 0 0 0 0 0 17 210 0.63