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 2017.03.29
BUX1704 22:51 0 0 0% 1 0 0 0 0 32 462 11.25
BUX1705 22:51 0 0 0% 0 0 0 0 0 32 050 -4.06
BUX1706 22:51 0 0 0% 0 0 0 0 0 32 287 0.77
BUX1709 22:51 0 0 0% 0 0 0 0 0 32 278 0.3
BUX1712 17:06 32 210 -59 -0.18% 9 334 229 32 222 32 210 32 350 32 269 -0.23
BUX1803 22:51 0 0 0% 0 0 0 0 0 32 261 0.09
BUX1806 22:51 0 0 0% 0 0 0 0 0 32 252 0.05
BUX1812 22:51 0 0 0% 0 0 0 0 0 32 234 0
MIX1704 22:51 0 0 0% 0 0 0 0 0 2 056 0
MIX1705 22:51 0 0 0% 0 0 0 0 0 2 056 0
MIX1706 22:51 0 0 0% 0 0 0 0 0 2 057 0
MIX1709 22:51 0 0 0% 0 0 0 0 0 2 057 0
MIX1712 22:51 0 0 0% 0 0 0 0 0 2 058 0
MIX1803 22:51 0 0 0% 0 0 0 0 0 2 059 0
MIX1806 22:51 0 0 0% 0 0 0 0 0 2 060 0
MIX1812 22:51 0 0 0% 0 0 0 0 0 2 061 0
Határidős részvények 2017.03.29
4IG1704 22:51 0 0 0% 0 0 0 0 0 2 785 0
4IG1705 22:51 0 0 0% 0 0 0 0 0 2 785 0
4IG1706 22:51 0 0 0% 0 0 0 0 0 2 785 0
4IG1709 22:51 0 0 0% 0 0 0 0 0 2 786 0
4IG1712 22:51 0 0 0% 0 0 0 0 0 2 787 0
4IG1803 22:51 0 0 0% 0 0 0 0 0 2 789 0
ALT1704 22:51 0 0 0% 0 0 0 0 0 4 900 0
ALT1705 22:51 0 0 0% 0 0 0 0 0 4 900 0
ALT1706 22:51 0 0 0% 0 0 0 0 0 4 901 0
ALT1709 22:51 0 0 0% 0 0 0 0 0 4 902 0
ALT1712 22:51 0 0 0% 0 0 0 0 0 4 903 0
ALT1803 22:51 0 0 0% 0 0 0 0 0 4 906 0
ANY1704 22:51 0 0 0% 0 0 0 0 0 1 324 0
ANY1705 22:51 0 0 0% 0 0 0 0 0 1 324 0
ANY1706 22:51 0 0 0% 0 0 0 0 0 1 324 0
ANY1709 22:51 0 0 0% 0 0 0 0 0 1 325 0
ANY1712 22:51 0 0 0% 0 0 0 0 0 1 325 0
ANY1803 22:51 0 0 0% 0 0 0 0 0 1 326 0
APP1704 22:51 0 0 0% 391 0 0 0 0 226 0
APP1705 22:51 0 0 0% 190 0 0 0 0 226 0
APP1706 22:51 0 0 0% 62 0 0 0 0 221 0
APP1709 22:51 0 0 0% 0 0 0 0 0 223 0
APP1712 22:51 0 0 0% 0 0 0 0 0 223 0
APP1803 22:51 0 0 0% 0 0 0 0 0 223 0
BIF1704 22:51 0 0 0% 0 0 0 0 0 510 0
BIF1705 22:51 0 0 0% 0 0 0 0 0 510 0
BIF1706 22:51 0 0 0% 0 0 0 0 0 510 0
BIF1709 22:51 0 0 0% 0 0 0 0 0 510 0
BIF1712 22:51 0 0 0% 0 0 0 0 0 510 0
BIF1803 22:51 0 0 0% 0 0 0 0 0 511 0
BTABMW1704 22:51 0 0 0% 0 0 0 0 0 26 068 0
BTABMW1705 22:51 0 0 0% 0 0 0 0 0 26 069 0
BTABMW1706 22:51 0 0 0% 0 0 0 0 0 26 070 0
BTABMW1709 22:51 0 0 0% 0 0 0 0 0 26 078 0
BTABMW1712 22:51 0 0 0% 0 0 0 0 0 26 083 0
BTABMW1803 22:51 0 0 0% 0 0 0 0 0 26 099 0
BTABNP1704 22:51 0 0 0% 0 0 0 0 0 19 094 0
BTABNP1705 22:51 0 0 0% 0 0 0 0 0 19 095 0
BTABNP1706 22:51 0 0 0% 0 0 0 0 0 19 096 0
BTABNP1709 22:51 0 0 0% 0 0 0 0 0 19 101 0
BTABNP1712 22:51 0 0 0% 0 0 0 0 0 19 106 0
BTABNP1803 22:51 0 0 0% 0 0 0 0 0 19 117 0
BTACMZ1704 22:51 0 0 0% 0 0 0 0 0 2 708 0
BTACMZ1705 22:51 0 0 0% 0 0 0 0 0 2 708 0
BTACMZ1706 22:51 0 0 0% 0 0 0 0 0 2 708 0
BTACMZ1709 22:51 0 0 0% 0 0 0 0 0 2 709 0
BTACMZ1712 22:51 0 0 0% 0 0 0 0 0 2 709 0
BTACMZ1803 22:51 0 0 0% 0 0 0 0 0 2 711 0
BTADAI1704 22:51 0 0 0% 0 0 0 0 0 22 099 0
BTADAI1705 22:51 0 0 0% 0 0 0 0 0 22 100 0
BTADAI1706 22:51 0 0 0% 0 0 0 0 0 22 101 0
BTADAI1709 22:51 0 0 0% 0 0 0 0 0 22 107 0
BTADAI1712 22:51 0 0 0% 0 0 0 0 0 22 112 0
BTADAI1803 22:51 0 0 0% 0 0 0 0 0 22 126 0
BTADTB1704 22:51 0 0 0% 0 0 0 0 0 4 906 0
BTADTB1705 22:51 0 0 0% 0 0 0 0 0 4 906 0
BTADTB1706 22:51 0 0 0% 0 0 0 0 0 4 906 0
BTADTB1709 22:51 0 0 0% 0 0 0 0 0 4 908 0
BTADTB1712 22:51 0 0 0% 0 0 0 0 0 4 909 0
BTADTB1803 22:51 0 0 0% 0 0 0 0 0 4 912 0
BTAEON1704 22:51 0 0 0% 0 0 0 0 0 2 263 0
BTAEON1705 22:51 0 0 0% 0 0 0 0 0 2 263 0
BTAEON1706 22:51 0 0 0% 0 0 0 0 0 2 263 0
BTAEON1709 22:51 0 0 0% 0 0 0 0 0 2 264 0
BTAEON1712 22:51 0 0 0% 0 0 0 0 0 2 264 0
BTAEON1803 22:51 0 0 0% 0 0 0 0 0 2 265 0
BTATHY1704 22:51 0 0 0% 0 0 0 0 0 6 986 0
BTATHY1705 22:51 0 0 0% 0 0 0 0 0 6 986 0
BTATHY1706 22:51 0 0 0% 0 0 0 0 0 6 987 0
BTATHY1709 22:51 0 0 0% 0 0 0 0 0 6 989 0
BTATHY1712 22:51 0 0 0% 0 0 0 0 0 6 990 0
BTATHY1803 22:51 0 0 0% 0 0 0 0 0 6 995 0
BTATOT1704 22:51 0 0 0% 0 0 0 0 0 14 275 0
BTATOT1705 22:51 0 0 0% 0 0 0 0 0 14 276 0
BTATOT1706 22:51 0 0 0% 0 0 0 0 0 14 276 0
BTATOT1709 22:51 0 0 0% 0 0 0 0 0 14 280 0
BTATOT1712 22:51 0 0 0% 0 0 0 0 0 14 284 0
BTATOT1803 22:51 0 0 0% 0 0 0 0 0 14 292 0
CIG1704 22:51 0 0 0% 1 0 0 0 0 217 0
CIG1705 22:51 0 0 0% 950 0 0 0 0 219 0
CIG1706 22:51 0 0 0% 317 0 0 0 0 225 0
CIG1709 22:51 0 0 0% 475 0 0 0 0 222 0
CIG1712 22:51 0 0 0% 0 0 0 0 0 222 0
CIG1803 22:51 0 0 0% 0 0 0 0 0 222 0
DHS1704 22:51 0 0 0% 0 0 0 0 0 3 502 0
DHS1705 22:51 0 0 0% 0 0 0 0 0 3 502 0
DHS1706 22:51 0 0 0% 0 0 0 0 0 3 503 0
DHS1709 22:51 0 0 0% 0 0 0 0 0 3 503 0
DHS1712 22:51 0 0 0% 0 0 0 0 0 3 504 0
DHS1803 22:51 0 0 0% 0 0 0 0 0 3 506 0
ELM1704 22:51 0 0 0% 0 0 0 0 0 25 200 0
ELM1705 22:51 0 0 0% 3 0 0 0 0 25 795 0
ELM1706 22:51 0 0 0% 0 0 0 0 0 25 205 0
ELM1709 22:51 0 0 0% 0 0 0 0 0 25 210 0
ELM1712 22:51 0 0 0% 0 0 0 0 0 25 215 0
ELM1803 22:51 0 0 0% 0 0 0 0 0 25 230 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 22:51 0 0 0% 0 0 0 0 0 22 700 0
EMS1705 22:51 0 0 0% 10 0 0 0 0 22 695 0
EMS1706 22:51 0 0 0% 0 0 0 0 0 22 705 0
EMS1709 22:51 0 0 0% 10 0 0 0 0 23 060 0
EMS1712 22:51 0 0 0% 0 0 0 0 0 22 715 0
EMS1803 22:51 0 0 0% 0 0 0 0 0 22 730 0
ETFBUX1704 22:51 0 0 0% 0 0 0 0 0 1 296 0
ETFBUX1705 22:51 0 0 0% 0 0 0 0 0 1 296 0
ETFBUX1706 12:21 1 317 0 0% 1 1 0 0 1 317 1 317 0
ETFBUX1709 22:51 0 0 0% 0 0 0 0 0 1 297 0
ETFBUX1712 22:51 0 0 0% 0 0 0 0 0 1 297 0
ETFBUX1803 22:51 0 0 0% 0 0 0 0 0 1 298 0
FHB1704 22:51 0 0 0% 4 0 0 0 0 562 0
FHB1705 22:51 0 0 0% 43 0 0 0 0 552 0
FHB1706 22:51 0 0 0% 31 0 0 0 0 564 0
FHB1709 22:51 0 0 0% 0 0 0 0 0 548 0
FHB1712 22:51 0 0 0% 0 0 0 0 0 548 0
FHB1803 22:51 0 0 0% 0 0 0 0 0 549 0
FRA1704 22:51 0 0 0% 0 0 0 0 0 781 0
FRA1705 22:51 0 0 0% 0 0 0 0 0 781 0
FRA1706 22:51 0 0 0% 0 0 0 0 0 781 0
FRA1709 22:51 0 0 0% 0 0 0 0 0 781 0
FRA1712 22:51 0 0 0% 0 0 0 0 0 782 0
FRA1803 22:51 0 0 0% 0 0 0 0 0 782 0
FRB1704 22:51 0 0 0% 0 0 0 0 0 931 0
FRB1705 22:51 0 0 0% 0 0 0 0 0 931 0
FRB1706 22:51 0 0 0% 0 0 0 0 0 931 0
FRB1709 22:51 0 0 0% 0 0 0 0 0 931 0
FRB1712 22:51 0 0 0% 0 0 0 0 0 932 0
FRB1803 22:51 0 0 0% 0 0 0 0 0 932 0
GSP1704 22:51 0 0 0% 0 0 0 0 0 3 099 0
GSP1705 22:51 0 0 0% 2 0 0 0 0 3 133 0
GSP1706 22:51 0 0 0% 0 0 0 0 0 3 099 0
GSP1709 22:51 0 0 0% 0 0 0 0 0 3 100 0
GSP1712 22:51 0 0 0% 0 0 0 0 0 3 101 0
GSP1803 22:51 0 0 0% 0 0 0 0 0 3 103 0
MAT1704 22:51 0 0 0% 964 0 0 0 0 497 0
MAT1705 22:51 0 0 0% 547 0 0 0 0 489 0
MAT1706 16:41 497 7 +1.43% 340 1 0 0 497 490 0
MAT1709 22:51 0 0 0% 0 0 0 0 0 489 0
MAT1712 22:51 0 0 0% 0 0 0 0 0 489 0
MAT1803 22:51 0 0 0% 0 0 0 0 0 490 0
MOL1704 22:51 0 0 0% 1 226 0 0 0 0 20 270 5.5
MOL1705 22:51 0 0 0% 207 0 0 0 0 20 280 2.83
MOL1706 16:43 20 600 -395 -1.88% 158 3 0 0 20 480 20 995 9.15
MOL1709 22:51 0 0 0% 0 0 0 0 0 20 295 1.01
MOL1712 22:51 0 0 0% 0 0 0 0 0 20 300 0.69
MOL1803 22:51 0 0 0% 0 0 0 0 0 20 310 0.57
NFI1704 22:51 0 0 0% 0 0 0 0 0 185 0
NFI1705 22:51 0 0 0% 0 0 0 0 0 185 0
NFI1706 22:51 0 0 0% 0 0 0 0 0 185 0
NFI1709 22:51 0 0 0% 0 0 0 0 0 185 0
NFI1712 22:51 0 0 0% 0 0 0 0 0 185 0
NFI1803 22:51 0 0 0% 0 0 0 0 0 185 0
NUT1704 22:51 0 0 0% 0 0 0 0 0 61 0
NUT1705 22:51 0 0 0% 0 0 0 0 0 61 0
NUT1706 22:51 0 0 0% 0 0 0 0 0 61 0
NUT1709 22:51 0 0 0% 0 0 0 0 0 61 0
NUT1712 22:51 0 0 0% 0 0 0 0 0 61 0
NUT1803 22:51 0 0 0% 0 0 0 0 0 61 0
OPI1704 22:51 0 0 0% 0 0 0 0 0 48 0
OPI1705 22:51 0 0 0% 0 0 0 0 0 48 0
OPI1706 22:51 0 0 0% 0 0 0 0 0 48 0
OPI1709 22:51 0 0 0% 0 0 0 0 0 48 0
OPI1712 22:51 0 0 0% 0 0 0 0 0 48 0
OPI1803 22:51 0 0 0% 0 0 0 0 0 48 0
OTP1704 16:52 8 322 132 +1.61% 1 631 10 0 0 8 420 8 190 0.38
OTP1705 16:51 8 560 81 +0.96% 652 12 0 0 8 150 8 479 20.64
OTP1706 13:42 8 527 35 +0.41% 708 6 0 0 8 524 8 492 11.5
OTP1709 22:51 0 0 0% 0 0 0 0 0 8 364 1.14
OTP1712 22:51 0 0 0% 0 0 0 0 0 8 365 0.76
OTP1803 22:51 0 0 0% 0 0 0 0 0 8 371 0.64
PPL1704 22:51 0 0 0% 2 0 0 0 0 470 0
PPL1705 22:51 0 0 0% 0 0 0 0 0 469 0
PPL1706 22:51 0 0 0% 22 0 0 0 0 466 0
PPL1709 22:51 0 0 0% 80 0 0 0 0 469 0
PPL1712 22:51 0 0 0% 0 0 0 0 0 469 0
PPL1803 22:51 0 0 0% 0 0 0 0 0 470 0
RAB1704 22:51 0 0 0% 0 0 0 0 0 1 177 2.7
RAB1705 22:51 0 0 0% 10 0 0 0 0 1 179 2.44
RAB1706 22:51 0 0 0% 0 0 0 0 0 1 177 0.79
RAB1709 22:51 0 0 0% 0 0 0 0 0 1 178 0.55
RAB1712 22:51 0 0 0% 0 0 0 0 0 1 178 0.36
RAB1803 22:51 0 0 0% 0 0 0 0 0 1 178 0.27
RCH1704 16:51 6 600 95 +1.46% 322 8 0 0 6 644 6 505 -6.47
RCH1705 16:52 6 541 -99 -1.49% 224 3 0 0 6 630 6 640 -9.29
RCH1706 14:49 6 699 34 +0.51% 302 1 0 0 6 699 6 665 5.02
RCH1709 22:51 0 0 0% 0 0 0 0 0 6 603 -0.78
RCH1712 22:51 0 0 0% 0 0 0 0 0 6 604 -0.49
RCH1803 22:51 0 0 0% 0 0 0 0 0 6 608 -0.3
UPD1706 09:00 0 0 0% 0 0 0 0 0 254 0
ZWA1704 22:51 0 0 0% 0 0 0 0 0 17 050 -4.64
ZWA1705 22:51 0 0 0% 0 0 0 0 0 17 050 -2.09
ZWA1706 22:51 0 0 0% 0 0 0 0 0 17 055 -1.22
ZWA1709 22:51 0 0 0% 0 0 0 0 0 17 055 -0.57
ZWA1712 22:51 0 0 0% 0 0 0 0 0 17 060 -0.33
ZWA1803 22:51 0 0 0% 0 0 0 0 0 17 070 -0.18