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 2017.06.26
BUX1707 19:12 0 0 0% 50 0 0 0 0 35 235 -20.59
BUX1708 19:12 0 0 0% 0 0 0 0 0 35 590 -2.87
BUX1709 19:12 0 0 0% 0 0 0 0 0 35 585 -1.94
BUX1712 17:06 35 675 110 +0.31% 12 629 125 35 675 35 645 35 610 35 565 -0.38
BUX1803 19:12 0 0 0% 0 0 0 0 0 35 545 -0.76
BUX1806 19:12 0 0 0% 0 0 0 0 0 35 530 -0.6
BUX1812 19:12 0 0 0% 0 0 0 0 0 35 490 -0.47
BUX1906 19:12 0 0 0% 0 0 0 0 0 35 455 -0.4
MIX1707 19:12 0 0 0% 0 0 0 0 0 2 485 0
MIX1708 19:12 0 0 0% 0 0 0 0 0 2 485 0
MIX1709 19:12 0 0 0% 0 0 0 0 0 2 485 0
MIX1712 19:12 0 0 0% 0 0 0 0 0 2 486 0
MIX1803 19:12 0 0 0% 0 0 0 0 0 2 486 0
MIX1806 19:12 0 0 0% 0 0 0 0 0 2 488 0
MIX1812 19:12 0 0 0% 0 0 0 0 0 2 489 0
MIX1906 19:12 0 0 0% 0 0 0 0 0 2 490 0
Határidős részvények 2017.06.26
4IG1707 19:12 0 0 0% 2 820 0 0 0 0 2 600 0
4IG1708 19:12 0 0 0% 2 820 0 0 0 0 2 600 0
4IG1709 19:12 0 0 0% 3 001 0 0 0 0 2 611 0
4IG1712 19:12 0 0 0% 3 005 0 0 0 0 2 601 0
4IG1803 19:12 0 0 0% 2 823 0 0 0 0 2 601 0
4IG1806 19:12 0 0 0% 2 702 0 0 0 0 2 603 0
ALT1707 19:12 0 0 0% 4 951 0 0 0 0 4 740 0
ALT1708 19:12 0 0 0% 4 951 0 0 0 0 4 740 0
ALT1709 19:12 0 0 0% 4 967 0 0 0 0 4 741 0
ALT1712 19:12 0 0 0% 4 967 0 0 0 0 4 741 0
ALT1803 19:12 0 0 0% 4 969 0 0 0 0 4 742 0
ALT1806 19:12 0 0 0% 4 855 0 0 0 0 4 745 0
ANY1707 19:12 0 0 0% 1 359 0 0 0 0 1 355 0
ANY1708 19:12 0 0 0% 1 358 0 0 0 0 1 355 0
ANY1709 19:12 0 0 0% 1 374 0 0 0 0 1 355 0
ANY1712 19:12 0 0 0% 1 374 0 0 0 0 1 355 0
ANY1803 19:12 0 0 0% 1 375 0 0 0 0 1 355 0
ANY1806 19:12 0 0 0% 1 359 0 0 0 0 1 356 0
APP1707 19:12 0 0 0% 221 0 0 0 0 217 0
APP1708 19:12 0 0 0% 219 0 0 0 0 217 0
APP1709 19:12 0 0 0% 241 0 0 0 0 213 0
APP1712 19:12 0 0 0% 230 0 0 0 0 213 0
APP1803 19:12 0 0 0% 224 0 0 0 0 213 0
APP1806 19:12 0 0 0% 214 0 0 0 0 213 0
BIF1707 19:12 0 0 0% 0 0 0 0 0 598 0
BIF1708 19:12 0 0 0% 0 0 0 0 0 598 0
BIF1709 19:12 0 0 0% 0 0 0 0 0 598 0
BIF1712 19:12 0 0 0% 0 0 0 0 0 598 0
BIF1803 19:12 0 0 0% 0 0 0 0 0 598 0
BIF1806 19:12 0 0 0% 0 0 0 0 0 599 0
BTABMW1707 19:12 0 0 0% 0 0 0 0 0 25 855 0
BTABMW1708 19:12 0 0 0% 0 0 0 0 0 25 856 0
BTABMW1709 19:12 0 0 0% 0 0 0 0 0 25 857 0
BTABMW1712 19:12 0 0 0% 0 0 0 0 0 25 860 0
BTABMW1803 19:12 0 0 0% 0 0 0 0 0 25 863 0
BTABMW1806 19:12 0 0 0% 0 0 0 0 0 25 880 0
BTABNP1707 19:12 0 0 0% 0 0 0 0 0 19 030 0
BTABNP1708 19:12 0 0 0% 0 0 0 0 0 19 030 0
BTABNP1709 19:12 0 0 0% 0 0 0 0 0 19 031 0
BTABNP1712 19:12 0 0 0% 0 0 0 0 0 19 034 0
BTABNP1803 19:12 0 0 0% 0 0 0 0 0 19 036 0
BTABNP1806 19:12 0 0 0% 0 0 0 0 0 19 048 0
BTACMZ1707 19:12 0 0 0% 0 0 0 0 0 2 873 0
BTACMZ1708 19:12 0 0 0% 0 0 0 0 0 2 874 0
BTACMZ1709 19:12 0 0 0% 0 0 0 0 0 2 874 0
BTACMZ1712 19:12 0 0 0% 0 0 0 0 0 2 874 0
BTACMZ1803 19:12 0 0 0% 0 0 0 0 0 2 874 0
BTACMZ1806 19:12 0 0 0% 0 0 0 0 0 2 876 0
BTADAI1707 19:12 0 0 0% 0 0 0 0 0 20 203 0
BTADAI1708 19:12 0 0 0% 0 0 0 0 0 20 204 0
BTADAI1709 19:12 0 0 0% 0 0 0 0 0 20 205 0
BTADAI1712 19:12 0 0 0% 0 0 0 0 0 20 207 0
BTADAI1803 19:12 0 0 0% 0 0 0 0 0 20 210 0
BTADAI1806 19:12 0 0 0% 0 0 0 0 0 20 223 0
BTADTB1707 19:12 0 0 0% 0 0 0 0 0 4 650 0
BTADTB1708 19:12 0 0 0% 0 0 0 0 0 4 650 0
BTADTB1709 19:12 0 0 0% 0 0 0 0 0 4 650 0
BTADTB1712 19:12 0 0 0% 0 0 0 0 0 4 651 0
BTADTB1803 19:12 0 0 0% 0 0 0 0 0 4 651 0
BTADTB1806 19:12 0 0 0% 0 0 0 0 0 4 654 0
BTAEON1707 19:12 0 0 0% 0 0 0 0 0 2 763 0
BTAEON1708 19:12 0 0 0% 0 0 0 0 0 2 763 0
BTAEON1709 19:12 0 0 0% 0 0 0 0 0 2 763 0
BTAEON1712 19:12 0 0 0% 0 0 0 0 0 2 764 0
BTAEON1803 19:12 0 0 0% 0 0 0 0 0 2 764 0
BTAEON1806 19:12 0 0 0% 0 0 0 0 0 2 766 0
BTATHY1707 19:12 0 0 0% 0 0 0 0 0 7 857 0
BTATHY1708 19:12 0 0 0% 0 0 0 0 0 7 857 0
BTATHY1709 19:12 0 0 0% 0 0 0 0 0 7 857 0
BTATHY1712 19:12 0 0 0% 0 0 0 0 0 7 858 0
BTATHY1803 19:12 0 0 0% 0 0 0 0 0 7 859 0
BTATHY1806 19:12 0 0 0% 0 0 0 0 0 7 864 0
BTATOT1707 19:12 0 0 0% 0 0 0 0 0 13 703 0
BTATOT1708 19:12 0 0 0% 0 0 0 0 0 13 704 0
BTATOT1709 19:12 0 0 0% 0 0 0 0 0 13 704 0
BTATOT1712 19:12 0 0 0% 0 0 0 0 0 13 706 0
BTATOT1803 19:12 0 0 0% 0 0 0 0 0 13 708 0
BTATOT1806 19:12 0 0 0% 0 0 0 0 0 13 716 0
CIG1707 19:12 0 0 0% 1 0 0 0 0 218 0
CIG1708 19:12 0 0 0% 4 0 0 0 0 218 0
CIG1709 19:12 0 0 0% 505 0 0 0 0 232 0
CIG1712 19:12 0 0 0% 318 0 0 0 0 230 0
CIG1803 19:12 0 0 0% 0 0 0 0 0 223 0
CIG1806 19:12 0 0 0% 0 0 0 0 0 223 0
DHS1707 19:12 0 0 0% 0 0 0 0 0 3 700 0
DHS1708 19:12 0 0 0% 0 0 0 0 0 3 700 0
DHS1709 19:12 0 0 0% 0 0 0 0 0 3 700 0
DHS1712 19:12 0 0 0% 0 0 0 0 0 3 701 0
DHS1803 19:12 0 0 0% 0 0 0 0 0 3 701 0
DHS1806 19:12 0 0 0% 0 0 0 0 0 3 704 0
ELM1707 19:12 0 0 0% 0 0 0 0 0 24 200 0
ELM1708 19:12 0 0 0% 0 0 0 0 0 24 200 0
ELM1709 19:12 0 0 0% 0 0 0 0 0 24 205 0
ELM1712 19:12 0 0 0% 0 0 0 0 0 24 205 0
ELM1803 19:12 0 0 0% 0 0 0 0 0 24 210 0
ELM1806 19:12 0 0 0% 0 0 0 0 0 24 225 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
EMS1707 19:12 0 0 0% 2 0 0 0 0 22 090 0
EMS1708 19:12 0 0 0% 0 0 0 0 0 21 745 0
EMS1709 19:12 0 0 0% 6 0 0 0 0 22 450 0
EMS1712 19:12 0 0 0% 0 0 0 0 0 21 750 0
EMS1803 19:12 0 0 0% 0 0 0 0 0 21 755 0
EMS1806 19:12 0 0 0% 0 0 0 0 0 21 765 0
ETFBUX1707 19:12 0 0 0% 0 0 0 0 0 1 440 0
ETFBUX1708 19:12 0 0 0% 0 0 0 0 0 1 440 0
ETFBUX1709 19:12 0 0 0% 0 0 0 0 0 1 440 0
ETFBUX1712 19:12 0 0 0% 0 0 0 0 0 1 440 0
ETFBUX1803 19:12 0 0 0% 0 0 0 0 0 1 441 0
ETFBUX1806 19:12 0 0 0% 0 0 0 0 0 1 441 0
FHB1707 19:12 0 0 0% 91 0 0 0 0 526 0
FHB1708 19:12 0 0 0% 2 0 0 0 0 541 0
FHB1709 16:23 531 2 +0.38% 104 2 0 0 535 529 0
FHB1712 19:12 0 0 0% 70 0 0 0 0 534 0
FHB1803 19:12 0 0 0% 0 0 0 0 0 529 0
FHB1806 19:12 0 0 0% 0 0 0 0 0 530 0
FRA1707 19:12 0 0 0% 0 0 0 0 0 820 0
FRA1708 19:12 0 0 0% 0 0 0 0 0 820 0
FRA1709 19:12 0 0 0% 0 0 0 0 0 820 0
FRA1712 19:12 0 0 0% 0 0 0 0 0 820 0
FRA1803 19:12 0 0 0% 0 0 0 0 0 820 0
FRA1806 19:12 0 0 0% 0 0 0 0 0 821 0
FRB1707 19:12 0 0 0% 0 0 0 0 0 921 0
FRB1708 19:12 0 0 0% 0 0 0 0 0 921 0
FRB1709 19:12 0 0 0% 4 0 0 0 0 947 0
FRB1712 19:12 0 0 0% 0 0 0 0 0 921 0
FRB1803 19:12 0 0 0% 0 0 0 0 0 921 0
FRB1806 19:12 0 0 0% 0 0 0 0 0 922 0
GSP1707 19:12 0 0 0% 0 0 0 0 0 3 897 0
GSP1708 19:12 0 0 0% 0 0 0 0 0 3 897 0
GSP1709 19:12 0 0 0% 0 0 0 0 0 3 812 0
GSP1712 19:12 0 0 0% 0 0 0 0 0 3 898 0
GSP1803 19:12 0 0 0% 0 0 0 0 0 3 898 0
GSP1806 19:12 0 0 0% 0 0 0 0 0 3 901 0
MAT1707 19:12 0 0 0% 290 0 0 0 0 477 0
MAT1708 19:12 0 0 0% 286 0 0 0 0 472 0
MAT1709 11:07 476 0 0% 236 4 0 0 475 476 0
MAT1712 19:12 0 0 0% 1 392 0 0 0 0 484 0
MAT1803 19:12 0 0 0% 0 0 0 0 0 470 0
MAT1806 19:12 0 0 0% 0 0 0 0 0 470 0
MOL1707 19:12 0 0 0% 708 0 0 0 0 22 085 18.75
MOL1708 11:14 21 685 -125 -0.57% 493 1 0 0 21 685 21 810 -3.79
MOL1709 13:30 22 015 -210 -0.94% 262 1 0 0 22 015 22 225 4.34
MOL1712 19:12 0 0 0% 0 0 0 0 0 21 735 -0.68
MOL1803 19:12 0 0 0% 0 0 0 0 0 21 740 -0.42
MOL1806 19:12 0 0 0% 0 0 0 0 0 21 750 -0.26
NFI1707 19:12 0 0 0% 0 0 0 0 0 196 0
NFI1708 19:12 0 0 0% 0 0 0 0 0 196 0
NFI1709 19:12 0 0 0% 0 0 0 0 0 196 0
NFI1712 19:12 0 0 0% 0 0 0 0 0 196 0
NFI1803 19:12 0 0 0% 0 0 0 0 0 196 0
NFI1806 19:12 0 0 0% 0 0 0 0 0 196 0
NUT1707 19:12 0 0 0% 0 0 0 0 0 69 0
NUT1708 19:12 0 0 0% 0 0 0 0 0 69 0
NUT1709 19:12 0 0 0% 0 0 0 0 0 69 0
NUT1712 19:12 0 0 0% 0 0 0 0 0 69 0
NUT1803 19:12 0 0 0% 0 0 0 0 0 69 0
NUT1806 19:12 0 0 0% 0 0 0 0 0 69 0
OPI1707 19:12 0 0 0% 0 0 0 0 0 115 0
OPI1708 19:12 0 0 0% 0 0 0 0 0 115 0
OPI1709 19:12 0 0 0% 0 0 0 0 0 115 0
OPI1712 19:12 0 0 0% 0 0 0 0 0 115 0
OPI1803 19:12 0 0 0% 0 0 0 0 0 115 0
OPI1806 19:12 0 0 0% 0 0 0 0 0 115 0
OTP1707 16:57 9 333 160 +1.74% 1 490 3 0 0 9 258 9 173 12.46
OTP1708 16:13 9 477 195 +2.1% 496 2 0 0 9 280 9 282 16.6
OTP1709 19:12 0 0 0% 252 0 0 0 0 9 606 17.14
OTP1712 19:12 0 0 0% 0 0 0 0 0 9 237 -0.39
OTP1803 19:12 0 0 0% 0 0 0 0 0 9 238 -0.24
OTP1806 19:12 0 0 0% 0 0 0 0 0 9 244 -0.11
PPL1707 19:12 0 0 0% 0 0 0 0 0 409 0
PPL1708 19:12 0 0 0% 0 0 0 0 0 409 0
PPL1709 19:12 0 0 0% 86 0 0 0 0 416 0
PPL1712 19:12 0 0 0% 18 0 0 0 0 418 0
PPL1803 19:12 0 0 0% 0 0 0 0 0 409 0
PPL1806 19:12 0 0 0% 0 0 0 0 0 409 0
RAB1707 19:12 0 0 0% 5 0 0 0 0 1 219 -85.68
RAB1708 19:12 0 0 0% 10 0 0 0 0 1 219 -40.42
RAB1709 19:12 0 0 0% 3 0 0 0 0 1 317 7.66
RAB1712 19:12 0 0 0% 0 0 0 0 0 1 270 -4.1
RAB1803 19:12 0 0 0% 0 0 0 0 0 1 270 -2.7
RAB1806 19:12 0 0 0% 0 0 0 0 0 1 271 -1.91
RCH1707 16:13 7 070 2 +0.03% 498 4 0 0 7 058 7 068 -1.03
RCH1708 16:47 6 981 -85 -1.2% 358 2 0 0 7 002 7 066 -9.15
RCH1709 19:12 0 0 0% 289 0 0 0 0 7 322 15.73
RCH1712 19:12 0 0 0% 0 0 0 0 0 7 042 -0.99
RCH1803 19:12 0 0 0% 0 0 0 0 0 7 043 -0.63
RCH1806 19:12 0 0 0% 0 0 0 0 0 7 047 -0.41
ZWA1707 19:12 0 0 0% 0 0 0 0 0 17 700 0
ZWA1708 19:12 0 0 0% 0 0 0 0 0 17 700 0
ZWA1709 19:12 0 0 0% 0 0 0 0 0 17 700 0
ZWA1712 19:12 0 0 0% 0 0 0 0 0 17 705 0.06
ZWA1803 19:12 0 0 0% 0 0 0 0 0 17 705 0.04
ZWA1806 19:12 0 0 0% 0 0 0 0 0 17 720 0.12