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 2017.02.21
BUX1703 02:38 0 0 0% 100 0 0 0 0 33 930 -17.4
BUX1704 02:38 0 0 0% 0 0 0 0 0 33 945 -6.81
BUX1705 02:38 0 0 0% 0 0 0 0 0 33 932 -4.78
BUX1706 02:38 0 0 0% 0 0 0 0 0 33 919 -3.73
BUX1709 02:38 0 0 0% 0 0 0 0 0 33 876 -2.31
BUX1712 17:06 34 152 319 +0.94% 9 148 251 34 167 34 152 33 770 33 833 -0.71
BUX1806 02:38 0 0 0% 0 0 0 0 0 33 748 -1.28
BUX1812 02:38 0 0 0% 0 0 0 0 0 33 659 -1.06
MIX1703 02:38 0 0 0% 0 0 0 0 0 1 966 0
MIX1704 02:38 0 0 0% 0 0 0 0 0 1 966 0
MIX1705 02:38 0 0 0% 0 0 0 0 0 1 966 0
MIX1706 02:38 0 0 0% 0 0 0 0 0 1 966 0
MIX1709 02:38 0 0 0% 0 0 0 0 0 1 967 0
MIX1712 02:38 0 0 0% 0 0 0 0 0 1 969 0
MIX1806 02:38 0 0 0% 0 0 0 0 0 1 972 0
MIX1812 02:38 0 0 0% 0 0 0 0 0 1 974 0
Határidős részvények 2017.02.21
4IG1703 02:38 0 0 0% 0 0 0 0 0 2 799 0
4IG1704 02:38 0 0 0% 0 0 0 0 0 2 799 0
4IG1705 02:38 0 0 0% 0 0 0 0 0 2 799 0
4IG1706 02:38 0 0 0% 0 0 0 0 0 2 800 0
4IG1709 02:38 0 0 0% 0 0 0 0 0 2 801 0
4IG1712 02:38 0 0 0% 0 0 0 0 0 2 804 0
ALT1703 02:38 0 0 0% 0 0 0 0 0 4 750 0
ALT1704 02:38 0 0 0% 0 0 0 0 0 4 750 0
ALT1705 02:38 0 0 0% 0 0 0 0 0 4 751 0
ALT1706 02:38 0 0 0% 0 0 0 0 0 4 751 0
ALT1709 02:38 0 0 0% 0 0 0 0 0 4 754 0
ALT1712 02:38 0 0 0% 0 0 0 0 0 4 759 0
ANY1703 02:38 0 0 0% 0 0 0 0 0 1 263 0
ANY1704 02:38 0 0 0% 0 0 0 0 0 1 263 0
ANY1705 02:38 0 0 0% 0 0 0 0 0 1 263 0
ANY1706 02:38 0 0 0% 0 0 0 0 0 1 263 0
ANY1709 02:38 0 0 0% 0 0 0 0 0 1 264 0
ANY1712 02:38 0 0 0% 0 0 0 0 0 1 265 0
APP1703 02:38 0 0 0% 62 0 0 0 0 228 0
APP1704 02:38 0 0 0% 391 0 0 0 0 229 0
APP1705 02:38 0 0 0% 190 0 0 0 0 228 0
APP1706 02:38 0 0 0% 0 0 0 0 0 227 0
APP1709 02:38 0 0 0% 0 0 0 0 0 227 0
APP1712 02:38 0 0 0% 0 0 0 0 0 227 0
BIF1703 02:38 0 0 0% 0 0 0 0 0 514 0
BIF1704 02:38 0 0 0% 0 0 0 0 0 514 0
BIF1705 02:38 0 0 0% 0 0 0 0 0 514 0
BIF1706 02:38 0 0 0% 0 0 0 0 0 514 0
BIF1709 02:38 0 0 0% 0 0 0 0 0 514 0
BIF1712 02:38 0 0 0% 0 0 0 0 0 515 0
BTABMW1703 02:38 0 0 0% 0 0 0 0 0 26 195 0
BTABMW1704 02:38 0 0 0% 0 0 0 0 0 26 197 0
BTABMW1705 02:38 0 0 0% 0 0 0 0 0 26 198 0
BTABMW1706 02:38 0 0 0% 0 0 0 0 0 26 199 0
BTABMW1709 02:38 0 0 0% 0 0 0 0 0 26 214 0
BTABMW1712 02:38 0 0 0% 0 0 0 0 0 26 244 0
BTABNP1703 02:38 0 0 0% 0 0 0 0 0 17 075 0
BTABNP1704 02:38 0 0 0% 0 0 0 0 0 17 076 0
BTABNP1705 02:38 0 0 0% 0 0 0 0 0 17 077 0
BTABNP1706 02:38 0 0 0% 0 0 0 0 0 17 078 0
BTABNP1709 02:38 0 0 0% 0 0 0 0 0 17 087 0
BTABNP1712 02:38 0 0 0% 0 0 0 0 0 17 107 0
BTACMZ1703 02:38 0 0 0% 0 0 0 0 0 2 282 0
BTACMZ1704 02:38 0 0 0% 0 0 0 0 0 2 282 0
BTACMZ1705 02:38 0 0 0% 0 0 0 0 0 2 282 0
BTACMZ1706 02:38 0 0 0% 0 0 0 0 0 2 283 0
BTACMZ1709 02:38 0 0 0% 0 0 0 0 0 2 284 0
BTACMZ1712 02:38 0 0 0% 0 0 0 0 0 2 286 0
BTADAI1703 02:38 0 0 0% 0 0 0 0 0 20 896 0
BTADAI1704 02:38 0 0 0% 0 0 0 0 0 20 897 0
BTADAI1705 02:38 0 0 0% 0 0 0 0 0 20 898 0
BTADAI1706 02:38 0 0 0% 0 0 0 0 0 20 899 0
BTADAI1709 02:38 0 0 0% 0 0 0 0 0 20 911 0
BTADAI1712 02:38 0 0 0% 0 0 0 0 0 20 935 0
BTADTB1703 02:38 0 0 0% 0 0 0 0 0 5 661 0
BTADTB1704 02:38 0 0 0% 0 0 0 0 0 5 662 0
BTADTB1705 02:38 0 0 0% 0 0 0 0 0 5 662 0
BTADTB1706 02:38 0 0 0% 0 0 0 0 0 5 662 0
BTADTB1709 02:38 0 0 0% 0 0 0 0 0 5 665 0
BTADTB1712 02:38 0 0 0% 0 0 0 0 0 5 672 0
BTAEON1703 02:38 0 0 0% 0 0 0 0 0 2 202 0
BTAEON1704 02:38 0 0 0% 0 0 0 0 0 2 202 0
BTAEON1705 02:38 0 0 0% 0 0 0 0 0 2 202 0
BTAEON1706 02:38 0 0 0% 0 0 0 0 0 2 202 0
BTAEON1709 02:38 0 0 0% 0 0 0 0 0 2 204 0
BTAEON1712 02:38 0 0 0% 0 0 0 0 0 2 206 0
BTATHY1703 02:38 0 0 0% 0 0 0 0 0 7 063 0
BTATHY1704 02:38 0 0 0% 0 0 0 0 0 7 064 0
BTATHY1705 02:38 0 0 0% 0 0 0 0 0 7 064 0
BTATHY1706 02:38 0 0 0% 0 0 0 0 0 7 064 0
BTATHY1709 02:38 0 0 0% 0 0 0 0 0 7 068 0
BTATHY1712 02:38 0 0 0% 0 0 0 0 0 7 077 0
BTATOT1703 02:38 0 0 0% 0 0 0 0 0 14 724 0
BTATOT1704 02:38 0 0 0% 0 0 0 0 0 14 725 0
BTATOT1705 02:38 0 0 0% 0 0 0 0 0 14 726 0
BTATOT1706 02:38 0 0 0% 0 0 0 0 0 14 727 0
BTATOT1709 02:38 0 0 0% 0 0 0 0 0 14 735 0
BTATOT1712 02:38 0 0 0% 0 0 0 0 0 14 752 0
BTAUNI1703 09:00 0 0 0% 0 0 0 0 0 1 111 0
CIG1703 02:38 0 0 0% 682 0 0 0 0 210 0
CIG1704 02:38 0 0 0% 16 0 0 0 0 208 0
CIG1705 02:38 0 0 0% 0 0 0 0 0 213 0
CIG1706 02:38 0 0 0% 290 0 0 0 0 215 0
CIG1709 02:38 0 0 0% 0 0 0 0 0 213 0
CIG1712 02:38 0 0 0% 0 0 0 0 0 213 0
DHS1703 02:38 0 0 0% 0 0 0 0 0 3 550 0
DHS1704 02:38 0 0 0% 0 0 0 0 0 3 550 0
DHS1705 02:38 0 0 0% 0 0 0 0 0 3 551 0
DHS1706 02:38 0 0 0% 0 0 0 0 0 3 551 0
DHS1709 02:38 0 0 0% 0 0 0 0 0 3 553 0
DHS1712 02:38 0 0 0% 0 0 0 0 0 3 557 0
ELM1703 02:38 0 0 0% 7 0 0 0 0 25 945 0
ELM1704 02:38 0 0 0% 0 0 0 0 0 25 405 0
ELM1705 02:38 0 0 0% 0 0 0 0 0 25 405 0
ELM1706 02:38 0 0 0% 0 0 0 0 0 25 405 0
ELM1709 02:38 0 0 0% 0 0 0 0 0 25 420 0
ELM1712 02:38 0 0 0% 0 0 0 0 0 25 450 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
EMS1703 02:38 0 0 0% 22 0 0 0 0 22 925 0
EMS1704 02:38 0 0 0% 0 0 0 0 0 22 550 0
EMS1705 02:38 0 0 0% 0 0 0 0 0 22 555 0
EMS1706 02:38 0 0 0% 0 0 0 0 0 22 555 0
EMS1709 02:38 0 0 0% 0 0 0 0 0 22 565 0
EMS1712 02:38 0 0 0% 0 0 0 0 0 22 595 0
ETFBUX1703 02:38 0 0 0% 0 0 0 0 0 1 365 0
ETFBUX1704 02:38 0 0 0% 0 0 0 0 0 1 365 0
ETFBUX1705 02:38 0 0 0% 0 0 0 0 0 1 365 0
ETFBUX1706 02:38 0 0 0% 0 0 0 0 0 1 365 0
ETFBUX1709 02:38 0 0 0% 0 0 0 0 0 1 366 0
ETFBUX1712 02:38 0 0 0% 0 0 0 0 0 1 368 0
FHB1703 02:38 0 0 0% 94 0 0 0 0 512 0
FHB1704 02:38 0 0 0% 2 0 0 0 0 507 0
FHB1705 02:38 0 0 0% 0 0 0 0 0 497 0
FHB1706 02:38 0 0 0% 0 0 0 0 0 497 0
FHB1709 02:38 0 0 0% 0 0 0 0 0 497 0
FHB1712 02:38 0 0 0% 0 0 0 0 0 498 0
FRA1703 02:38 0 0 0% 0 0 0 0 0 751 0
FRA1704 02:38 0 0 0% 0 0 0 0 0 751 0
FRA1705 02:38 0 0 0% 0 0 0 0 0 751 0
FRA1706 02:38 0 0 0% 0 0 0 0 0 751 0
FRA1709 02:38 0 0 0% 0 0 0 0 0 752 0
FRA1712 02:38 0 0 0% 0 0 0 0 0 752 0
FRB1703 02:38 0 0 0% 0 0 0 0 0 934 0
FRB1704 02:38 0 0 0% 0 0 0 0 0 934 0
FRB1705 02:38 0 0 0% 0 0 0 0 0 934 0
FRB1706 02:38 0 0 0% 0 0 0 0 0 934 0
FRB1709 02:38 0 0 0% 0 0 0 0 0 935 0
FRB1712 02:38 0 0 0% 0 0 0 0 0 936 0
GSP1703 02:38 0 0 0% 2 0 0 0 0 3 038 0
GSP1704 02:38 0 0 0% 0 0 0 0 0 2 992 0
GSP1705 02:38 0 0 0% 0 0 0 0 0 2 992 0
GSP1706 02:38 0 0 0% 0 0 0 0 0 2 993 0
GSP1709 02:38 0 0 0% 0 0 0 0 0 2 994 0
GSP1712 02:38 0 0 0% 0 0 0 0 0 2 998 0
MAT1703 16:53 527 1 +0.19% 745 5 0 0 528 526 0
MAT1704 12:18 524 0 0% 1 000 2 0 0 525 524 0
MAT1705 02:38 0 0 0% 83 0 0 0 0 533 0
MAT1706 02:38 0 0 0% 100 0 0 0 0 537 0
MAT1709 02:38 0 0 0% 0 0 0 0 0 522 0
MAT1712 02:38 0 0 0% 0 0 0 0 0 523 0
MOL1703 16:22 21 130 520 +2.52% 1 149 12 0 0 20 965 20 610 -2.16
MOL1704 16:19 21 200 355 +1.7% 607 3 0 0 21 305 20 845 1.17
MOL1705 16:48 20 950 150 +0.72% 79 5 0 0 21 380 20 800 -4.17
MOL1706 02:38 0 0 0% 0 0 0 0 0 20 805 -5.33
MOL1709 02:38 0 0 0% 0 0 0 0 0 20 815 -2.89
MOL1712 02:38 0 0 0% 0 0 0 0 0 20 840 -1.86
NFI1703 02:38 0 0 0% 0 0 0 0 0 192 0
NFI1704 02:38 0 0 0% 0 0 0 0 0 192 0
NFI1705 02:38 0 0 0% 0 0 0 0 0 192 0
NFI1706 02:38 0 0 0% 0 0 0 0 0 192 0
NFI1709 02:38 0 0 0% 0 0 0 0 0 192 0
NFI1712 02:38 0 0 0% 0 0 0 0 0 192 0
NUT1703 02:38 0 0 0% 0 0 0 0 0 61 0
NUT1704 02:38 0 0 0% 0 0 0 0 0 61 0
NUT1705 02:38 0 0 0% 0 0 0 0 0 61 0
NUT1706 02:38 0 0 0% 0 0 0 0 0 61 0
NUT1709 02:38 0 0 0% 0 0 0 0 0 61 0
NUT1712 02:38 0 0 0% 0 0 0 0 0 61 0
OPI1703 02:38 0 0 0% 0 0 0 0 0 35 0
OPI1704 02:38 0 0 0% 0 0 0 0 0 35 0
OPI1705 02:38 0 0 0% 0 0 0 0 0 35 0
OPI1706 02:38 0 0 0% 0 0 0 0 0 35 0
OPI1709 02:38 0 0 0% 0 0 0 0 0 35 0
OPI1712 02:38 0 0 0% 0 0 0 0 0 35 0
OTP1703 16:40 9 339 157 +1.71% 2 042 14 0 0 9 295 9 182 -9.23
OTP1704 16:26 9 316 13 +0.14% 511 7 0 0 9 403 9 303 -5.27
OTP1705 16:50 9 420 108 +1.16% 27 1 0 0 9 420 9 312 1.07
OTP1706 02:38 0 0 0% 100 0 0 0 0 8 833 -19.02
OTP1709 02:38 0 0 0% 0 0 0 0 0 9 303 -1.75
OTP1712 02:38 0 0 0% 0 0 0 0 0 9 314 -1.07
PPL1703 02:38 0 0 0% 85 0 0 0 0 458 0
PPL1704 02:38 0 0 0% 2 0 0 0 0 480 0
PPL1705 02:38 0 0 0% 0 0 0 0 0 473 0
PPL1706 02:38 0 0 0% 18 0 0 0 0 476 0
PPL1709 02:38 0 0 0% 0 0 0 0 0 473 0
PPL1712 02:38 0 0 0% 0 0 0 0 0 474 0
RAB1703 02:38 0 0 0% 11 0 0 0 0 1 196 14.12
RAB1704 02:38 0 0 0% 0 0 0 0 0 1 200 7.84
RAB1705 02:38 0 0 0% 10 0 0 0 0 1 213 9.92
RAB1706 02:38 0 0 0% 0 0 0 0 0 1 200 4.02
RAB1709 02:38 0 0 0% 0 0 0 0 0 1 201 2.39
RAB1712 02:38 0 0 0% 0 0 0 0 0 1 202 1.76
RCH1703 17:06 6 661 87 +1.32% 461 8 0 0 6 619 6 574 -21.4
RCH1704 16:33 6 589 -125 -1.86% 280 2 0 0 6 553 6 714 -8.34
RCH1705 15:54 6 761 -83 -1.21% 101 2 0 0 6 676 6 844 5.15
RCH1706 02:38 0 0 0% 0 0 0 0 0 6 631 -2.28
RCH1709 02:38 0 0 0% 0 0 0 0 0 6 635 -1.17
RCH1712 02:38 0 0 0% 0 0 0 0 0 6 643 -0.66
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
ZWA1703 02:38 0 0 0% 0 0 0 0 0 17 285 3.09
ZWA1704 02:38 0 0 0% 0 0 0 0 0 17 285 1.26
ZWA1705 02:38 0 0 0% 0 0 0 0 0 17 290 0.97
ZWA1706 02:38 0 0 0% 0 0 0 0 0 17 290 0.74
ZWA1709 02:38 0 0 0% 0 0 0 0 0 17 300 0.51
ZWA1712 02:38 0 0 0% 0 0 0 0 0 17 320 0.5