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 2017.05.29
BUX1706 19:13 0 0 0% 150 0 0 0 0 34 300 9.62
BUX1707 19:13 0 0 0% 50 0 0 0 0 34 400 5.28
BUX1708 19:13 0 0 0% 0 0 0 0 0 34 330 2.53
BUX1709 19:13 0 0 0% 0 0 0 0 0 34 320 1.78
BUX1712 17:06 34 160 -130 -0.38% 11 097 153 34 190 34 160 34 315 34 290 -0.23
BUX1803 19:13 0 0 0% 0 0 0 0 0 34 260 0.45
BUX1806 19:13 0 0 0% 0 0 0 0 0 34 230 0.26
BUX1812 19:13 0 0 0% 0 0 0 0 0 34 165 0.05
MIX1706 19:13 0 0 0% 0 0 0 0 0 2 091 0
MIX1707 19:13 0 0 0% 0 0 0 0 0 2 091 0
MIX1708 19:13 0 0 0% 0 0 0 0 0 2 091 0
MIX1709 19:13 0 0 0% 0 0 0 0 0 2 091 0
MIX1712 19:13 0 0 0% 0 0 0 0 0 2 091 0
MIX1803 19:13 0 0 0% 0 0 0 0 0 2 093 0
MIX1806 19:13 0 0 0% 0 0 0 0 0 2 094 0
MIX1812 19:13 0 0 0% 0 0 0 0 0 2 095 0
Határidős részvények 2017.05.29
4IG1706 19:13 0 0 0% 0 0 0 0 0 2 645 0
4IG1707 19:13 0 0 0% 0 0 0 0 0 2 645 0
4IG1708 19:13 0 0 0% 0 0 0 0 0 2 645 0
4IG1709 19:13 0 0 0% 59 0 0 0 0 2 605 0
4IG1712 19:13 0 0 0% 0 0 0 0 0 2 646 0
4IG1803 19:13 0 0 0% 0 0 0 0 0 2 648 0
ALT1706 19:13 0 0 0% 0 0 0 0 0 4 835 0
ALT1707 19:13 0 0 0% 0 0 0 0 0 4 835 0
ALT1708 19:13 0 0 0% 0 0 0 0 0 4 836 0
ALT1709 19:13 0 0 0% 0 0 0 0 0 4 836 0
ALT1712 19:13 0 0 0% 0 0 0 0 0 4 836 0
ALT1803 19:13 0 0 0% 0 0 0 0 0 4 840 0
ANY1706 19:13 0 0 0% 0 0 0 0 0 1 398 0
ANY1707 19:13 0 0 0% 0 0 0 0 0 1 314 0
ANY1708 19:13 0 0 0% 0 0 0 0 0 1 314 0
ANY1709 19:13 0 0 0% 0 0 0 0 0 1 314 0
ANY1712 19:13 0 0 0% 0 0 0 0 0 1 314 0
ANY1803 19:13 0 0 0% 0 0 0 0 0 1 315 0
APP1706 19:13 0 0 0% 62 0 0 0 0 221 0
APP1707 19:13 0 0 0% 391 0 0 0 0 221 0
APP1708 19:13 0 0 0% 190 0 0 0 0 218 0
APP1709 19:13 0 0 0% 0 0 0 0 0 213 0
APP1712 19:13 0 0 0% 0 0 0 0 0 213 0
APP1803 19:13 0 0 0% 0 0 0 0 0 213 0
BIF1706 19:13 0 0 0% 0 0 0 0 0 577 0
BIF1707 19:13 0 0 0% 0 0 0 0 0 577 0
BIF1708 19:13 0 0 0% 0 0 0 0 0 577 0
BIF1709 19:13 0 0 0% 0 0 0 0 0 577 0
BIF1712 19:13 0 0 0% 0 0 0 0 0 577 0
BIF1803 19:13 0 0 0% 0 0 0 0 0 578 0
BTABMW1706 19:13 0 0 0% 0 0 0 0 0 25 881 0
BTABMW1707 19:13 0 0 0% 0 0 0 0 0 25 882 0
BTABMW1708 19:13 0 0 0% 0 0 0 0 0 25 883 0
BTABMW1709 19:13 0 0 0% 0 0 0 0 0 25 884 0
BTABMW1712 19:13 0 0 0% 0 0 0 0 0 25 887 0
BTABMW1803 19:13 0 0 0% 0 0 0 0 0 25 907 0
BTABNP1706 19:13 0 0 0% 0 0 0 0 0 20 368 0
BTABNP1707 19:13 0 0 0% 0 0 0 0 0 20 369 0
BTABNP1708 19:13 0 0 0% 0 0 0 0 0 20 370 0
BTABNP1709 19:13 0 0 0% 0 0 0 0 0 20 371 0
BTABNP1712 19:13 0 0 0% 0 0 0 0 0 20 373 0
BTABNP1803 19:13 0 0 0% 0 0 0 0 0 20 389 0
BTACMZ1706 19:13 0 0 0% 0 0 0 0 0 2 873 0
BTACMZ1707 19:13 0 0 0% 0 0 0 0 0 2 873 0
BTACMZ1708 19:13 0 0 0% 0 0 0 0 0 2 873 0
BTACMZ1709 19:13 0 0 0% 0 0 0 0 0 2 873 0
BTACMZ1712 19:13 0 0 0% 0 0 0 0 0 2 874 0
BTACMZ1803 19:13 0 0 0% 0 0 0 0 0 2 876 0
BTADAI1706 19:13 0 0 0% 0 0 0 0 0 20 054 0
BTADAI1707 19:13 0 0 0% 0 0 0 0 0 20 055 0
BTADAI1708 19:13 0 0 0% 0 0 0 0 0 20 056 0
BTADAI1709 19:13 0 0 0% 0 0 0 0 0 20 057 0
BTADAI1712 19:13 0 0 0% 0 0 0 0 0 20 059 0
BTADAI1803 19:13 0 0 0% 0 0 0 0 0 20 075 0
BTADTB1706 19:13 0 0 0% 0 0 0 0 0 5 074 0
BTADTB1707 19:13 0 0 0% 0 0 0 0 0 5 075 0
BTADTB1708 19:13 0 0 0% 0 0 0 0 0 5 075 0
BTADTB1709 19:13 0 0 0% 0 0 0 0 0 5 075 0
BTADTB1712 19:13 0 0 0% 0 0 0 0 0 5 076 0
BTADTB1803 19:13 0 0 0% 0 0 0 0 0 5 080 0
BTAEON1706 19:13 0 0 0% 0 0 0 0 0 2 314 0
BTAEON1707 19:13 0 0 0% 0 0 0 0 0 2 314 0
BTAEON1708 19:13 0 0 0% 0 0 0 0 0 2 314 0
BTAEON1709 19:13 0 0 0% 0 0 0 0 0 2 314 0
BTAEON1712 19:13 0 0 0% 0 0 0 0 0 2 314 0
BTAEON1803 19:13 0 0 0% 0 0 0 0 0 2 316 0
BTATHY1706 19:13 0 0 0% 0 0 0 0 0 7 380 0
BTATHY1707 19:13 0 0 0% 0 0 0 0 0 7 380 0
BTATHY1708 19:13 0 0 0% 0 0 0 0 0 7 381 0
BTATHY1709 19:13 0 0 0% 0 0 0 0 0 7 381 0
BTATHY1712 19:13 0 0 0% 0 0 0 0 0 7 382 0
BTATHY1803 19:13 0 0 0% 0 0 0 0 0 7 388 0
BTATOT1706 19:13 0 0 0% 0 0 0 0 0 14 552 0
BTATOT1707 19:13 0 0 0% 0 0 0 0 0 14 553 0
BTATOT1708 19:13 0 0 0% 0 0 0 0 0 14 554 0
BTATOT1709 19:13 0 0 0% 0 0 0 0 0 14 554 0
BTATOT1712 19:13 0 0 0% 0 0 0 0 0 14 556 0
BTATOT1803 19:13 0 0 0% 0 0 0 0 0 14 567 0
CIG1706 19:13 0 0 0% 318 0 0 0 0 216 0
CIG1707 19:13 0 0 0% 1 0 0 0 0 212 0
CIG1708 19:13 0 0 0% 0 0 0 0 0 210 0
CIG1709 19:13 0 0 0% 475 0 0 0 0 216 0
CIG1712 10:29 215 -1 -0.46% 1 1 0 0 215 216 0
CIG1803 19:13 0 0 0% 0 0 0 0 0 210 0
DHS1706 19:13 0 0 0% 0 0 0 0 0 3 600 0
DHS1707 19:13 0 0 0% 0 0 0 0 0 3 600 0
DHS1708 19:13 0 0 0% 0 0 0 0 0 3 600 0
DHS1709 19:13 0 0 0% 0 0 0 0 0 3 601 0
DHS1712 19:13 0 0 0% 0 0 0 0 0 3 601 0
DHS1803 19:13 0 0 0% 0 0 0 0 0 3 604 0
ELM1706 19:13 0 0 0% 0 0 0 0 0 24 390 0
ELM1707 19:13 0 0 0% 0 0 0 0 0 24 390 0
ELM1708 19:13 0 0 0% 0 0 0 0 0 24 395 0
ELM1709 19:13 0 0 0% 0 0 0 0 0 24 395 0
ELM1712 19:13 0 0 0% 0 0 0 0 0 24 395 0
ELM1803 19:13 0 0 0% 0 0 0 0 0 24 415 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 19:13 0 0 0% 0 0 0 0 0 21 850 0
EMS1707 19:13 0 0 0% 2 0 0 0 0 22 090 0
EMS1708 19:13 0 0 0% 0 0 0 0 0 21 855 0
EMS1709 19:13 0 0 0% 6 0 0 0 0 22 945 0
EMS1712 19:13 0 0 0% 0 0 0 0 0 21 855 0
EMS1803 19:13 0 0 0% 0 0 0 0 0 21 875 0
ETFBUX1706 19:13 0 0 0% 1 0 0 0 0 1 349 0
ETFBUX1707 19:13 0 0 0% 0 0 0 0 0 1 376 0
ETFBUX1708 19:13 0 0 0% 0 0 0 0 0 1 376 0
ETFBUX1709 19:13 0 0 0% 0 0 0 0 0 1 376 0
ETFBUX1712 19:13 0 0 0% 0 0 0 0 0 1 376 0
ETFBUX1803 19:13 0 0 0% 0 0 0 0 0 1 377 0
FHB1706 19:13 0 0 0% 4 0 0 0 0 562 0
FHB1707 16:21 549 -5 -0.9% 56 1 0 0 549 554 0
FHB1708 19:13 0 0 0% 2 0 0 0 0 541 0
FHB1709 19:13 0 0 0% 28 0 0 0 0 550 0
FHB1712 19:13 0 0 0% 0 0 0 0 0 540 0
FHB1803 19:13 0 0 0% 0 0 0 0 0 541 0
FRA1706 19:13 0 0 0% 0 0 0 0 0 900 0
FRA1707 19:13 0 0 0% 0 0 0 0 0 900 0
FRA1708 19:13 0 0 0% 0 0 0 0 0 900 0
FRA1709 19:13 0 0 0% 0 0 0 0 0 900 0
FRA1712 19:13 0 0 0% 0 0 0 0 0 900 0
FRA1803 19:13 0 0 0% 0 0 0 0 0 901 0
FRB1706 19:13 0 0 0% 0 0 0 0 0 970 0
FRB1707 19:13 0 0 0% 0 0 0 0 0 970 0
FRB1708 19:13 0 0 0% 0 0 0 0 0 970 0
FRB1709 19:13 0 0 0% 4 0 0 0 0 947 0
FRB1712 19:13 0 0 0% 0 0 0 0 0 970 0
FRB1803 19:13 0 0 0% 0 0 0 0 0 971 0
GSP1706 19:13 0 0 0% 0 0 0 0 0 3 278 0
GSP1707 19:13 0 0 0% 0 0 0 0 0 3 278 0
GSP1708 19:13 0 0 0% 0 0 0 0 0 3 278 0
GSP1709 19:13 0 0 0% 0 0 0 0 0 3 287 0
GSP1712 19:13 0 0 0% 0 0 0 0 0 3 279 0
GSP1803 19:13 0 0 0% 0 0 0 0 0 3 281 0
MAT1706 14:49 462 -1 -0.22% 1 089 2 0 0 463 463 0
MAT1707 19:13 0 0 0% 225 0 0 0 0 467 0
MAT1708 19:13 0 0 0% 43 0 0 0 0 478 0
MAT1709 19:13 0 0 0% 0 0 0 0 0 462 0
MAT1712 19:13 0 0 0% 1 225 0 0 0 0 485 0
MAT1803 19:13 0 0 0% 0 0 0 0 0 462 0
MOL1706 11:25 22 130 165 +0.75% 964 1 0 0 22 130 21 965 0.46
MOL1707 11:26 22 200 190 +0.86% 370 3 0 0 22 260 22 010 2.33
MOL1708 16:50 22 320 -170 -0.76% 132 2 0 0 22 420 22 490 3.97
MOL1709 19:13 0 0 0% 0 0 0 0 0 22 095 -0.45
MOL1712 19:13 0 0 0% 0 0 0 0 0 22 095 -0.25
MOL1803 19:13 0 0 0% 0 0 0 0 0 22 115 -0.06
NFI1706 19:13 0 0 0% 0 0 0 0 0 190 0
NFI1707 19:13 0 0 0% 0 0 0 0 0 190 0
NFI1708 19:13 0 0 0% 0 0 0 0 0 190 0
NFI1709 19:13 0 0 0% 0 0 0 0 0 190 0
NFI1712 19:13 0 0 0% 0 0 0 0 0 190 0
NFI1803 19:13 0 0 0% 0 0 0 0 0 190 0
NUT1706 19:13 0 0 0% 0 0 0 0 0 62 0
NUT1707 19:13 0 0 0% 0 0 0 0 0 62 0
NUT1708 19:13 0 0 0% 0 0 0 0 0 62 0
NUT1709 19:13 0 0 0% 0 0 0 0 0 62 0
NUT1712 19:13 0 0 0% 0 0 0 0 0 62 0
NUT1803 19:13 0 0 0% 0 0 0 0 0 62 0
OPI1706 19:13 0 0 0% 0 0 0 0 0 49 0
OPI1707 19:13 0 0 0% 0 0 0 0 0 49 0
OPI1708 19:13 0 0 0% 0 0 0 0 0 49 0
OPI1709 19:13 0 0 0% 0 0 0 0 0 49 0
OPI1712 19:13 0 0 0% 0 0 0 0 0 49 0
OPI1803 19:13 0 0 0% 0 0 0 0 0 49 0
OTP1706 11:19 8 550 40 +0.47% 2 085 3 0 0 8 708 8 510 26.43
OTP1707 11:22 8 516 -200 -2.29% 705 3 0 0 8 604 8 716 6.2
OTP1708 14:28 8 718 -93 -1.06% 31 3 0 0 8 836 8 811 14.84
OTP1709 19:13 0 0 0% 2 0 0 0 0 8 909 18.61
OTP1712 19:13 0 0 0% 0 0 0 0 0 8 520 1.73
OTP1803 19:13 0 0 0% 0 0 0 0 0 8 527 1.3
PPL1706 19:13 0 0 0% 22 0 0 0 0 424 0
PPL1707 19:13 0 0 0% 0 0 0 0 0 408 0
PPL1708 19:13 0 0 0% 0 0 0 0 0 408 0
PPL1709 19:13 0 0 0% 82 0 0 0 0 422 0
PPL1712 19:13 0 0 0% 0 0 0 0 0 408 0
PPL1803 19:13 0 0 0% 0 0 0 0 0 408 0
RAB1706 19:13 0 0 0% 0 0 0 0 0 1 197 -13.46
RAB1707 19:13 0 0 0% 5 0 0 0 0 1 204 -0.57
RAB1708 19:13 0 0 0% 10 0 0 0 0 1 202 -1.12
RAB1709 19:13 0 0 0% 0 0 0 0 0 1 197 -2.22
RAB1712 19:13 0 0 0% 0 0 0 0 0 1 197 -1.21
RAB1803 19:13 0 0 0% 0 0 0 0 0 1 198 -0.73
RCH1706 12:15 6 742 -289 -4.11% 474 1 0 0 6 742 7 031 -41.54
RCH1707 16:19 6 838 -221 -3.13% 474 4 0 0 6 843 7 059 -4.5
RCH1708 19:13 0 0 0% 242 0 0 0 0 7 017 8.77
RCH1709 19:13 0 0 0% 0 0 0 0 0 6 992 5.3
RCH1712 19:13 0 0 0% 0 0 0 0 0 6 993 2.92
RCH1803 19:13 0 0 0% 0 0 0 0 0 6 998 2.11
UPD1706 09:00 0 0 0% 0 0 0 0 0 254 0
ZWA1706 19:13 0 0 0% 0 0 0 0 0 17 580 -2.3
ZWA1707 19:13 0 0 0% 0 0 0 0 0 17 580 -0.78
ZWA1708 19:13 0 0 0% 0 0 0 0 0 17 580 -0.51
ZWA1709 19:13 0 0 0% 0 0 0 0 0 17 585 -0.29
ZWA1712 19:13 0 0 0% 0 0 0 0 0 17 585 -0.16
ZWA1803 19:13 0 0 0% 0 0 0 0 0 17 600 0