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 2017.07.27
BUX1708 18:39 0 0 0% 0 0 0 0 0 35 135 -32.12
BUX1709 18:39 0 0 0% 50 0 0 0 0 35 105 -14.75
BUX1710 18:39 0 0 0% 0 0 0 0 0 35 510 -3.82
BUX1712 17:06 35 680 205 +0.58% 12 779 170 35 680 35 665 35 550 35 475 -0.93
BUX1803 18:39 0 0 0% 0 0 0 0 0 35 420 -1.81
BUX1806 18:39 0 0 0% 0 0 0 0 0 35 360 -1.48
BUX1812 18:39 0 0 0% 0 0 0 0 0 35 240 -1.17
BUX1906 18:39 0 0 0% 0 0 0 0 0 35 125 -1.03
MIX1708 18:39 0 0 0% 0 0 0 0 0 2 723 0
MIX1709 18:39 0 0 0% 0 0 0 0 0 2 724 0
MIX1710 18:39 0 0 0% 0 0 0 0 0 2 724 0
MIX1712 18:39 0 0 0% 0 0 0 0 0 2 725 0
MIX1803 18:39 0 0 0% 0 0 0 0 0 2 725 0
MIX1806 18:39 0 0 0% 0 0 0 0 0 2 726 0
MIX1812 18:39 0 0 0% 0 0 0 0 0 2 727 0
MIX1906 18:39 0 0 0% 0 0 0 0 0 2 728 0
Határidős részvények 2017.07.27
4IG1708 18:39 0 0 0% 0 0 0 0 0 2 400 0
4IG1709 18:39 0 0 0% 59 0 0 0 0 2 496 0
4IG1710 18:39 0 0 0% 0 0 0 0 0 2 400 0
4IG1712 18:39 0 0 0% 0 0 0 0 0 2 401 0
4IG1803 18:39 0 0 0% 0 0 0 0 0 2 402 0
4IG1806 18:39 0 0 0% 0 0 0 0 0 2 402 0
ALT1708 18:39 0 0 0% 0 0 0 0 0 4 700 0
ALT1709 18:39 0 0 0% 0 0 0 0 0 4 700 0
ALT1710 18:39 0 0 0% 0 0 0 0 0 4 701 0
ALT1712 18:39 0 0 0% 0 0 0 0 0 4 702 0
ALT1803 18:39 0 0 0% 0 0 0 0 0 4 703 0
ALT1806 18:39 0 0 0% 0 0 0 0 0 4 704 0
ANY1708 18:39 0 0 0% 0 0 0 0 0 1 342 0
ANY1709 18:39 0 0 0% 0 0 0 0 0 1 342 0
ANY1710 18:39 0 0 0% 0 0 0 0 0 1 342 0
ANY1712 18:39 0 0 0% 0 0 0 0 0 1 343 0
ANY1803 18:39 0 0 0% 0 0 0 0 0 1 343 0
ANY1806 18:39 0 0 0% 0 0 0 0 0 1 343 0
APP1708 18:39 0 0 0% 190 0 0 0 0 217 0
APP1709 18:39 0 0 0% 50 0 0 0 0 213 0
APP1710 18:39 0 0 0% 404 0 0 0 0 209 0
APP1712 18:39 0 0 0% 0 0 0 0 0 216 0
APP1803 18:39 0 0 0% 0 0 0 0 0 216 0
APP1806 18:39 0 0 0% 0 0 0 0 0 216 0
BIF1708 18:39 0 0 0% 0 0 0 0 0 1 200 0
BIF1709 18:39 0 0 0% 0 0 0 0 0 1 200 0
BIF1710 18:39 0 0 0% 0 0 0 0 0 1 200 0
BIF1712 18:39 0 0 0% 0 0 0 0 0 1 201 0
BIF1803 18:39 0 0 0% 0 0 0 0 0 1 201 0
BIF1806 18:39 0 0 0% 0 0 0 0 0 1 201 0
BTABMW1708 09:00 0 0 0% 0 0 0 0 0 25 153 0
BTABMW1709 09:00 0 0 0% 0 0 0 0 0 25 154 0
BTABMW1712 09:00 0 0 0% 0 0 0 0 0 25 162 0
BTABMW1803 09:00 0 0 0% 0 0 0 0 0 25 167 0
BTABMW1806 09:00 0 0 0% 0 0 0 0 0 25 176 0
BTABNP1708 09:00 0 0 0% 0 0 0 0 0 19 548 0
BTABNP1709 09:00 0 0 0% 0 0 0 0 0 19 549 0
BTABNP1712 09:00 0 0 0% 0 0 0 0 0 19 555 0
BTABNP1803 09:00 0 0 0% 0 0 0 0 0 19 560 0
BTABNP1806 09:00 0 0 0% 0 0 0 0 0 19 566 0
BTACMZ1708 09:00 0 0 0% 0 0 0 0 0 3 230 0
BTACMZ1709 09:00 0 0 0% 0 0 0 0 0 3 230 0
BTACMZ1712 09:00 0 0 0% 0 0 0 0 0 3 231 0
BTACMZ1803 09:00 0 0 0% 0 0 0 0 0 3 232 0
BTACMZ1806 09:00 0 0 0% 0 0 0 0 0 3 233 0
BTADAI1708 09:00 0 0 0% 0 0 0 0 0 19 536 0
BTADAI1709 09:00 0 0 0% 0 0 0 0 0 19 537 0
BTADAI1712 09:00 0 0 0% 0 0 0 0 0 19 543 0
BTADAI1803 09:00 0 0 0% 0 0 0 0 0 19 547 0
BTADAI1806 09:00 0 0 0% 0 0 0 0 0 19 554 0
BTADTB1708 09:00 0 0 0% 0 0 0 0 0 4 835 0
BTADTB1709 09:00 0 0 0% 0 0 0 0 0 4 835 0
BTADTB1712 09:00 0 0 0% 0 0 0 0 0 4 836 0
BTADTB1803 09:00 0 0 0% 0 0 0 0 0 4 837 0
BTADTB1806 09:00 0 0 0% 0 0 0 0 0 4 839 0
BTAEON1708 09:00 0 0 0% 0 0 0 0 0 2 563 0
BTAEON1709 09:00 0 0 0% 0 0 0 0 0 2 563 0
BTAEON1712 09:00 0 0 0% 0 0 0 0 0 2 564 0
BTAEON1803 09:00 0 0 0% 0 0 0 0 0 2 564 0
BTAEON1806 09:00 0 0 0% 0 0 0 0 0 2 565 0
BTATHY1708 09:00 0 0 0% 0 0 0 0 0 7 709 0
BTATHY1709 09:00 0 0 0% 0 0 0 0 0 7 710 0
BTATHY1712 09:00 0 0 0% 0 0 0 0 0 7 712 0
BTATHY1803 09:00 0 0 0% 0 0 0 0 0 7 714 0
BTATHY1806 09:00 0 0 0% 0 0 0 0 0 7 716 0
BTATOT1708 09:00 0 0 0% 0 0 0 0 0 13 431 0
BTATOT1709 09:00 0 0 0% 0 0 0 0 0 13 432 0
BTATOT1712 09:00 0 0 0% 0 0 0 0 0 13 436 0
BTATOT1803 09:00 0 0 0% 0 0 0 0 0 13 439 0
BTATOT1806 09:00 0 0 0% 0 0 0 0 0 13 443 0
CIG1708 18:39 0 0 0% 9 0 0 0 0 221 0
CIG1709 18:39 0 0 0% 505 0 0 0 0 225 0
CIG1710 18:39 0 0 0% 1 0 0 0 0 226 0
CIG1712 18:39 0 0 0% 343 0 0 0 0 224 0
CIG1803 18:39 0 0 0% 0 0 0 0 0 220 0
CIG1806 18:39 0 0 0% 0 0 0 0 0 220 0
DHS1708 18:39 0 0 0% 0 0 0 0 0 3 620 0
DHS1709 18:39 0 0 0% 0 0 0 0 0 3 620 0
DHS1710 18:39 0 0 0% 0 0 0 0 0 3 621 0
DHS1712 18:39 0 0 0% 0 0 0 0 0 3 622 0
DHS1803 18:39 0 0 0% 0 0 0 0 0 3 623 0
DHS1806 18:39 0 0 0% 0 0 0 0 0 3 623 0
ELM1708 18:39 0 0 0% 0 0 0 0 0 23 700 0
ELM1709 18:39 0 0 0% 0 0 0 0 0 23 700 0
ELM1710 18:39 0 0 0% 0 0 0 0 0 23 705 0
ELM1712 18:39 0 0 0% 0 0 0 0 0 23 710 0
ELM1803 18:39 0 0 0% 0 0 0 0 0 23 715 0
ELM1806 18:39 0 0 0% 0 0 0 0 0 23 720 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
EMS1708 18:39 0 0 0% 0 0 0 0 0 21 750 0
EMS1709 18:39 0 0 0% 8 0 0 0 0 22 070 0
EMS1710 18:39 0 0 0% 0 0 0 0 0 21 755 0
EMS1712 18:39 0 0 0% 0 0 0 0 0 21 760 0
EMS1803 18:39 0 0 0% 0 0 0 0 0 21 765 0
EMS1806 18:39 0 0 0% 0 0 0 0 0 21 770 0
ETFBUX1708 18:39 0 0 0% 0 0 0 0 0 1 410 0
ETFBUX1709 18:39 0 0 0% 0 0 0 0 0 1 410 0
ETFBUX1710 18:39 0 0 0% 0 0 0 0 0 1 410 0
ETFBUX1712 18:39 0 0 0% 0 0 0 0 0 1 411 0
ETFBUX1803 18:39 0 0 0% 0 0 0 0 0 1 411 0
ETFBUX1806 18:39 0 0 0% 0 0 0 0 0 1 411 0
FHB1708 18:39 0 0 0% 2 0 0 0 0 541 0
FHB1709 18:39 0 0 0% 59 0 0 0 0 533 0
FHB1710 18:39 0 0 0% 0 0 0 0 0 529 0
FHB1712 18:39 0 0 0% 70 0 0 0 0 534 0
FHB1803 18:39 0 0 0% 0 0 0 0 0 529 0
FHB1806 18:39 0 0 0% 0 0 0 0 0 529 0
FRA1708 18:39 0 0 0% 0 0 0 0 0 950 0
FRA1709 18:39 0 0 0% 0 0 0 0 0 950 0
FRA1710 18:39 0 0 0% 0 0 0 0 0 950 0
FRA1712 18:39 0 0 0% 0 0 0 0 0 950 0
FRA1803 18:39 0 0 0% 0 0 0 0 0 951 0
FRA1806 18:39 0 0 0% 0 0 0 0 0 951 0
FRB1708 18:39 0 0 0% 0 0 0 0 0 970 0
FRB1709 18:39 0 0 0% 4 0 0 0 0 947 0
FRB1710 18:39 0 0 0% 0 0 0 0 0 970 0
FRB1712 18:39 0 0 0% 0 0 0 0 0 970 0
FRB1803 18:39 0 0 0% 0 0 0 0 0 971 0
FRB1806 18:39 0 0 0% 0 0 0 0 0 971 0
GSP1708 18:39 0 0 0% 0 0 0 0 0 3 730 0
GSP1709 18:39 0 0 0% 0 0 0 0 0 3 812 0
GSP1710 18:39 0 0 0% 0 0 0 0 0 3 731 0
GSP1712 18:39 0 0 0% 0 0 0 0 0 3 732 0
GSP1803 18:39 0 0 0% 0 0 0 0 0 3 733 0
GSP1806 18:39 0 0 0% 0 0 0 0 0 3 733 0
MAT1708 18:39 0 0 0% 366 0 0 0 0 463 0
MAT1709 18:39 0 0 0% 456 0 0 0 0 471 0
MAT1710 18:39 0 0 0% 40 0 0 0 0 477 0
MAT1712 16:23 477 -6 -1.24% 1 372 1 0 0 477 483 0
MAT1803 18:39 0 0 0% 0 0 0 0 0 467 0
MAT1806 18:39 0 0 0% 0 0 0 0 0 467 0
MOL1708 13:46 21 960 170 +0.78% 975 2 0 0 21 845 21 790 1.13
MOL1709 11:24 22 020 95 +0.43% 606 6 0 0 22 020 21 925 2.49
MOL1710 18:39 0 0 0% 222 0 0 0 0 22 195 4.89
MOL1712 18:39 0 0 0% 0 0 0 0 0 21 810 -1.59
MOL1803 18:39 0 0 0% 0 0 0 0 0 21 815 -0.94
MOL1806 18:39 0 0 0% 0 0 0 0 0 21 820 -0.64
NFI1708 18:39 0 0 0% 0 0 0 0 0 191 0
NFI1709 18:39 0 0 0% 0 0 0 0 0 191 0
NFI1710 18:39 0 0 0% 0 0 0 0 0 191 0
NFI1712 18:39 0 0 0% 0 0 0 0 0 191 0
NFI1803 18:39 0 0 0% 0 0 0 0 0 191 0
NFI1806 18:39 0 0 0% 0 0 0 0 0 191 0
NUT1708 18:39 0 0 0% 0 0 0 0 0 74 0
NUT1709 18:39 0 0 0% 0 0 0 0 0 74 0
NUT1710 18:39 0 0 0% 0 0 0 0 0 74 0
NUT1712 18:39 0 0 0% 0 0 0 0 0 74 0
NUT1803 18:39 0 0 0% 0 0 0 0 0 74 0
NUT1806 18:39 0 0 0% 0 0 0 0 0 74 0
OPI1708 18:39 0 0 0% 0 0 0 0 0 198 0
OPI1709 18:39 0 0 0% 0 0 0 0 0 198 0
OPI1710 18:39 0 0 0% 0 0 0 0 0 198 0
OPI1712 18:39 0 0 0% 0 0 0 0 0 198 0
OPI1803 18:39 0 0 0% 0 0 0 0 0 198 0
OPI1806 18:39 0 0 0% 0 0 0 0 0 198 0
OTP1708 15:14 9 507 81 +0.86% 2 019 3 0 0 9 420 9 426 -3.14
OTP1709 11:43 9 283 125 +1.36% 343 1 0 0 9 283 9 158 -18.55
OTP1710 16:46 9 759 76 +0.78% 283 1 0 0 9 759 9 683 10.55
OTP1712 18:39 0 0 0% 0 0 0 0 0 9 452 -1.98
OTP1803 18:39 0 0 0% 0 0 0 0 0 9 455 -1.17
OTP1806 18:39 0 0 0% 0 0 0 0 0 9 456 -0.82
PPL1708 18:39 0 0 0% 0 0 0 0 0 389 0
PPL1709 18:39 0 0 0% 86 0 0 0 0 395 0
PPL1710 18:39 0 0 0% 0 0 0 0 0 389 0
PPL1712 18:39 0 0 0% 26 0 0 0 0 406 0
PPL1803 18:39 0 0 0% 0 0 0 0 0 389 0
PPL1806 18:39 0 0 0% 0 0 0 0 0 389 0
RAB1708 18:39 0 0 0% 10 0 0 0 0 1 247 -32.61
RAB1709 18:39 0 0 0% 1 0 0 0 0 1 291 10.9
RAB1710 18:39 0 0 0% 5 0 0 0 0 1 300 9.45
RAB1712 18:39 0 0 0% 0 0 0 0 0 1 273 0.2
RAB1803 18:39 0 0 0% 0 0 0 0 0 1 273 0.12
RAB1806 18:39 0 0 0% 0 0 0 0 0 1 273 0.09
RCH1708 18:39 0 0 0% 328 0 0 0 0 6 649 -24.82
RCH1709 16:52 6 878 142 +2.11% 434 1 0 0 6 878 6 736 13.84
RCH1710 16:50 6 782 -167 -2.4% 426 1 0 0 6 782 6 949 2.04
RCH1712 18:39 0 0 0% 2 0 0 0 0 7 018 10.27
RCH1803 18:39 0 0 0% 0 0 0 0 0 6 686 -1.5
RCH1806 18:39 0 0 0% 0 0 0 0 0 6 686 -1.07
ZWA1708 18:39 0 0 0% 0 0 0 0 0 16 680 -1.99
ZWA1709 18:39 0 0 0% 0 0 0 0 0 16 680 -0.87
ZWA1710 18:39 0 0 0% 0 0 0 0 0 16 685 -0.39
ZWA1712 18:39 0 0 0% 0 0 0 0 0 16 685 -0.23
ZWA1803 18:39 0 0 0% 0 0 0 0 0 16 690 -0.1
ZWA1806 18:39 0 0 0% 0 0 0 0 0 16 695 -0.03