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 2017.01.19
BUX1701 17:57 0 0 0% 0 0 0 0 0 32 840 145.54
BUX1702 17:57 0 0 0% 300 0 32 500 0 0 33 000 11.19
BUX1703 17:57 0 0 0% 0 0 0 0 0 32 790 1.57
BUX1704 17:57 0 0 0% 0 0 0 0 0 32 759 0.6
BUX1706 17:57 0 0 0% 0 0 0 0 0 32 709 0
BUX1709 17:57 0 0 0% 0 0 0 0 0 32 629 -0.38
BUX1712 17:06 32 478 -70 -0.22% 8 984 61 32 515 32 478 32 600 32 548 -0.79
BUX1806 17:57 0 0 0% 0 0 0 0 0 32 388 -0.7
BUX1812 17:57 0 0 0% 0 0 0 0 0 32 223 -0.77
MIX1701 17:57 0 0 0% 0 0 0 0 0 1 960 0
MIX1702 17:57 0 0 0% 0 0 0 0 0 1 960 0
MIX1703 17:57 0 0 0% 0 0 0 0 0 1 960 0
MIX1704 17:57 0 0 0% 0 0 0 0 0 1 960 0
MIX1706 17:57 0 0 0% 0 0 0 0 0 1 961 0
MIX1709 17:57 0 0 0% 0 0 0 0 0 1 961 0
MIX1712 17:57 0 0 0% 0 0 0 0 0 1 965 0
MIX1806 17:57 0 0 0% 0 0 0 0 0 1 967 0
MIX1812 17:57 0 0 0% 0 0 0 0 0 1 970 0
Határidős részvények 2017.01.19
4IG1701 17:57 0 0 0% 0 0 0 0 0 2 850 0
4IG1702 17:57 0 0 0% 0 0 0 0 0 2 850 0
4IG1703 17:57 0 0 0% 0 0 0 0 0 2 850 0
4IG1704 17:57 0 0 0% 0 0 0 0 0 2 850 0
4IG1706 17:57 0 0 0% 0 0 0 0 0 2 851 0
4IG1709 17:57 0 0 0% 0 0 0 0 0 2 852 0
4IG1712 17:57 0 0 0% 0 0 0 0 0 2 857 0
ANY1701 17:57 0 0 0% 0 0 0 0 0 1 205 0
ANY1702 17:57 0 0 0% 0 0 0 0 0 1 205 0
ANY1703 17:57 0 0 0% 0 0 0 0 0 1 205 0
ANY1704 17:57 0 0 0% 0 0 0 0 0 1 205 0
ANY1706 17:57 0 0 0% 0 0 0 0 0 1 205 0
ANY1709 17:57 0 0 0% 0 0 0 0 0 1 206 0
ANY1712 17:57 0 0 0% 0 0 0 0 0 1 208 0
APP1701 17:57 0 0 0% 391 0 0 0 0 226 0
APP1702 17:57 0 0 0% 190 0 0 0 0 230 0
APP1703 17:57 0 0 0% 62 0 0 0 0 229 0
APP1704 17:57 0 0 0% 391 0 0 0 0 229 0
APP1706 17:57 0 0 0% 0 0 0 0 0 227 0
APP1709 17:57 0 0 0% 0 0 0 0 0 227 0
APP1712 17:57 0 0 0% 0 0 0 0 0 228 0
BIF1701 17:57 0 0 0% 0 0 0 0 0 495 0
BIF1702 17:57 0 0 0% 0 0 0 0 0 495 0
BIF1703 17:57 0 0 0% 0 0 0 0 0 495 0
BIF1704 17:57 0 0 0% 0 0 0 0 0 495 0
BIF1706 17:57 0 0 0% 0 0 0 0 0 495 0
BIF1709 17:57 0 0 0% 0 0 0 0 0 495 0
BIF1712 17:57 0 0 0% 0 0 0 0 0 496 0
BTABMW1701 17:57 0 0 0% 0 0 0 0 0 26 709 0
BTABMW1702 17:57 0 0 0% 0 0 0 0 0 26 710 0
BTABMW1703 17:57 0 0 0% 0 0 0 0 0 26 711 0
BTABMW1704 17:57 0 0 0% 0 0 0 0 0 26 713 0
BTABMW1706 17:57 0 0 0% 0 0 0 0 0 26 719 0
BTABMW1709 17:57 0 0 0% 0 0 0 0 0 26 725 0
BTABMW1712 17:57 0 0 0% 0 0 0 0 0 26 770 0
BTABNP1701 17:57 0 0 0% 0 0 0 0 0 18 305 0
BTABNP1702 17:57 0 0 0% 0 0 0 0 0 18 305 0
BTABNP1703 17:57 0 0 0% 0 0 0 0 0 18 306 0
BTABNP1704 17:57 0 0 0% 0 0 0 0 0 18 307 0
BTABNP1706 17:57 0 0 0% 0 0 0 0 0 18 311 0
BTABNP1709 17:57 0 0 0% 0 0 0 0 0 18 315 0
BTABNP1712 17:57 0 0 0% 0 0 0 0 0 18 347 0
BTACMZ1701 17:57 0 0 0% 0 0 0 0 0 2 306 0
BTACMZ1702 17:57 0 0 0% 0 0 0 0 0 2 306 0
BTACMZ1703 17:57 0 0 0% 0 0 0 0 0 2 307 0
BTACMZ1704 17:57 0 0 0% 0 0 0 0 0 2 307 0
BTACMZ1706 17:57 0 0 0% 0 0 0 0 0 2 307 0
BTACMZ1709 17:57 0 0 0% 0 0 0 0 0 2 308 0
BTACMZ1712 17:57 0 0 0% 0 0 0 0 0 2 312 0
BTADAI1701 17:57 0 0 0% 0 0 0 0 0 21 672 0
BTADAI1702 17:57 0 0 0% 0 0 0 0 0 21 673 0
BTADAI1703 17:57 0 0 0% 0 0 0 0 0 21 674 0
BTADAI1704 17:57 0 0 0% 0 0 0 0 0 21 676 0
BTADAI1706 17:57 0 0 0% 0 0 0 0 0 21 680 0
BTADAI1709 17:57 0 0 0% 0 0 0 0 0 21 685 0
BTADAI1712 17:57 0 0 0% 0 0 0 0 0 21 722 0
BTADTB1701 17:57 0 0 0% 0 0 0 0 0 5 377 0
BTADTB1702 17:57 0 0 0% 0 0 0 0 0 5 377 0
BTADTB1703 17:57 0 0 0% 0 0 0 0 0 5 377 0
BTADTB1704 17:57 0 0 0% 0 0 0 0 0 5 377 0
BTADTB1706 17:57 0 0 0% 0 0 0 0 0 5 379 0
BTADTB1709 17:57 0 0 0% 0 0 0 0 0 5 380 0
BTADTB1712 17:57 0 0 0% 0 0 0 0 0 5 389 0
BTAEON1701 17:57 0 0 0% 0 0 0 0 0 2 268 0
BTAEON1702 17:57 0 0 0% 0 0 0 0 0 2 268 0
BTAEON1703 17:57 0 0 0% 0 0 0 0 0 2 268 0
BTAEON1704 17:57 0 0 0% 0 0 0 0 0 2 268 0
BTAEON1706 17:57 0 0 0% 0 0 0 0 0 2 269 0
BTAEON1709 17:57 0 0 0% 0 0 0 0 0 2 269 0
BTAEON1712 17:57 0 0 0% 0 0 0 0 0 2 273 0
BTATHY1701 17:57 0 0 0% 0 0 0 0 0 7 325 0
BTATHY1702 17:57 0 0 0% 0 0 0 0 0 7 326 0
BTATHY1703 17:57 0 0 0% 0 0 0 0 0 7 326 0
BTATHY1704 17:57 0 0 0% 0 0 0 0 0 7 326 0
BTATHY1706 17:57 0 0 0% 0 0 0 0 0 7 328 0
BTATHY1709 17:57 0 0 0% 0 0 0 0 0 7 330 0
BTATHY1712 17:57 0 0 0% 0 0 0 0 0 7 342 0
BTATOT1701 17:57 0 0 0% 0 0 0 0 0 14 755 0
BTATOT1702 17:57 0 0 0% 0 0 0 0 0 14 756 0
BTATOT1703 17:57 0 0 0% 0 0 0 0 0 14 756 0
BTATOT1704 17:57 0 0 0% 0 0 0 0 0 14 757 0
BTATOT1706 17:57 0 0 0% 0 0 0 0 0 14 761 0
BTATOT1709 17:57 0 0 0% 0 0 0 0 0 14 764 0
BTATOT1712 17:57 0 0 0% 0 0 0 0 0 14 789 0
BTAUNI1703 09:00 0 0 0% 0 0 0 0 0 1 111 0
CIG1701 17:57 0 0 0% 2 0 0 0 0 208 0
CIG1702 17:57 0 0 0% 15 0 0 0 0 216 0
CIG1703 17:57 0 0 0% 682 0 0 0 0 210 0
CIG1704 17:57 0 0 0% 0 0 0 0 0 209 0
CIG1706 17:57 0 0 0% 290 0 0 0 0 218 0
CIG1709 17:57 0 0 0% 0 0 0 0 0 209 0
CIG1712 17:57 0 0 0% 0 0 0 0 0 209 0
ELM1701 17:57 0 0 0% 0 0 0 0 0 25 990 0
ELM1702 17:57 0 0 0% 0 0 0 0 0 25 990 0
ELM1703 17:57 0 0 0% 11 0 0 0 0 25 380 0
ELM1704 17:57 0 0 0% 0 0 0 0 0 25 995 0
ELM1706 17:57 0 0 0% 0 0 0 0 0 26 000 0
ELM1709 17:57 0 0 0% 0 0 0 0 0 26 005 0
ELM1712 17:57 0 0 0% 0 0 0 0 0 26 050 0
EME1701 09:00 0 0 0% 0 0 0 0 0 2 0
EME1702 09:00 0 0 0% 0 0 0 0 0 2 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
EMS1701 17:57 0 0 0% 0 0 0 0 0 23 000 0
EMS1702 17:57 0 0 0% 0 0 0 0 0 23 000 0
EMS1703 16:25 22 965 -25 -0.11% 32 1 0 0 22 965 22 990 0
EMS1704 17:57 0 0 0% 0 0 0 0 0 23 005 0
EMS1706 17:57 0 0 0% 0 0 0 0 0 23 010 0
EMS1709 17:57 0 0 0% 0 0 0 0 0 23 015 0
EMS1712 17:57 0 0 0% 0 0 0 0 0 23 055 0
ETFBUX1701 17:57 0 0 0% 0 0 0 0 0 1 323 0
ETFBUX1702 17:57 0 0 0% 0 0 0 0 0 1 323 0
ETFBUX1703 17:57 0 0 0% 0 0 0 0 0 1 323 0
ETFBUX1704 17:57 0 0 0% 0 0 0 0 0 1 323 0
ETFBUX1706 17:57 0 0 0% 0 0 0 0 0 1 323 0
ETFBUX1709 17:57 0 0 0% 0 0 0 0 0 1 324 0
ETFBUX1712 17:57 0 0 0% 0 0 0 0 0 1 326 0
FHB1701 17:57 0 0 0% 0 0 0 0 0 488 0
FHB1702 17:57 0 0 0% 0 0 0 0 0 488 0
FHB1703 17:57 0 0 0% 59 0 0 0 0 498 0
FHB1704 17:57 0 0 0% 0 0 0 0 0 488 0
FHB1706 17:57 0 0 0% 0 0 0 0 0 488 0
FHB1709 17:57 0 0 0% 0 0 0 0 0 488 0
FHB1712 17:57 0 0 0% 0 0 0 0 0 489 0
FRA1701 17:57 0 0 0% 0 0 0 0 0 751 0
FRA1702 17:57 0 0 0% 0 0 0 0 0 751 0
FRA1703 17:57 0 0 0% 0 0 0 0 0 751 0
FRA1704 17:57 0 0 0% 0 0 0 0 0 751 0
FRA1706 17:57 0 0 0% 0 0 0 0 0 751 0
FRA1709 17:57 0 0 0% 0 0 0 0 0 751 0
FRA1712 17:57 0 0 0% 0 0 0 0 0 753 0
FRB1701 17:57 0 0 0% 0 0 0 0 0 979 0
FRB1702 17:57 0 0 0% 0 0 0 0 0 979 0
FRB1703 17:57 0 0 0% 0 0 0 0 0 979 0
FRB1704 17:57 0 0 0% 0 0 0 0 0 979 0
FRB1706 17:57 0 0 0% 0 0 0 0 0 979 0
FRB1709 17:57 0 0 0% 0 0 0 0 0 980 0
FRB1712 17:57 0 0 0% 0 0 0 0 0 981 0
GSP1701 17:57 0 0 0% 0 0 0 0 0 2 995 0
GSP1702 17:57 0 0 0% 0 0 0 0 0 2 995 0
GSP1703 17:57 0 0 0% 2 0 0 0 0 3 038 0
GSP1704 17:57 0 0 0% 0 0 0 0 0 2 995 0
GSP1706 17:57 0 0 0% 0 0 0 0 0 2 996 0
GSP1709 17:57 0 0 0% 0 0 0 0 0 2 997 0
GSP1712 17:57 0 0 0% 0 0 0 0 0 3 002 0
MAT1701 17:57 0 0 0% 192 0 0 0 0 509 0
MAT1702 14:23 510 5 +0.99% 903 1 0 0 510 505 0
MAT1703 17:57 0 0 0% 1 581 0 0 0 0 523 0
MAT1704 17:57 0 0 0% 0 0 0 0 0 509 0
MAT1706 17:57 0 0 0% 200 0 0 0 0 527 0
MAT1709 17:57 0 0 0% 0 0 0 0 0 509 0
MAT1712 17:57 0 0 0% 0 0 0 0 0 510 0
MOL1701 16:22 20 850 -85 -0.41% 756 1 0 0 20 850 20 935 131.77
MOL1702 16:56 20 800 -295 -1.4% 477 5 0 0 21 230 21 095 1.51
MOL1703 17:57 0 0 0% 426 0 0 0 0 21 140 11.25
MOL1704 17:57 0 0 0% 0 0 0 0 0 21 240 8.88
MOL1706 17:57 0 0 0% 0 0 0 0 0 21 150 4.45
MOL1709 17:57 0 0 0% 0 0 0 0 0 21 155 2.79
MOL1712 17:57 0 0 0% 0 0 0 0 0 21 190 2.21
NFI1701 17:57 0 0 0% 0 0 0 0 0 195 0
NFI1702 17:57 0 0 0% 0 0 0 0 0 195 0
NFI1703 17:57 0 0 0% 0 0 0 0 0 195 0
NFI1704 17:57 0 0 0% 0 0 0 0 0 195 0
NFI1706 17:57 0 0 0% 0 0 0 0 0 195 0
NFI1709 17:57 0 0 0% 0 0 0 0 0 195 0
NFI1712 17:57 0 0 0% 0 0 0 0 0 195 0
NUT1701 17:57 0 0 0% 0 0 0 0 0 62 0
NUT1702 17:57 0 0 0% 0 0 0 0 0 62 0
NUT1703 17:57 0 0 0% 0 0 0 0 0 62 0
NUT1704 17:57 0 0 0% 0 0 0 0 0 62 0
NUT1706 17:57 0 0 0% 0 0 0 0 0 62 0
NUT1709 17:57 0 0 0% 0 0 0 0 0 62 0
NUT1712 17:57 0 0 0% 0 0 0 0 0 62 0
OPI1701 17:57 0 0 0% 0 0 0 0 0 38 0
OPI1702 17:57 0 0 0% 0 0 0 0 0 38 0
OPI1703 17:57 0 0 0% 0 0 0 0 0 38 0
OPI1704 17:57 0 0 0% 0 0 0 0 0 38 0
OPI1706 17:57 0 0 0% 0 0 0 0 0 38 0
OPI1709 17:57 0 0 0% 0 0 0 0 0 38 0
OPI1712 17:57 0 0 0% 0 0 0 0 0 38 0
OTP1701 16:42 8 776 16 +0.18% 1 885 17 0 0 8 785 8 760 -95.41
OTP1702 16:48 8 739 37 +0.43% 862 16 0 0 8 864 8 702 -8.58
OTP1703 17:57 0 0 0% 151 0 0 0 0 8 789 -0.73
OTP1704 13:05 9 010 260 +2.97% 0 2 0 0 8 885 8 750 9.52
OTP1706 17:57 0 0 0% 100 0 0 0 0 8 650 -4.18
OTP1709 17:57 0 0 0% 0 0 0 0 0 8 811 0.21
OTP1712 17:57 0 0 0% 0 0 0 0 0 8 826 0.34
PPL1701 17:57 0 0 0% 0 0 0 0 0 457 0
PPL1702 17:57 0 0 0% 0 0 0 0 0 457 0
PPL1703 17:57 0 0 0% 85 0 0 0 0 458 0
PPL1704 17:57 0 0 0% 0 0 0 0 0 457 0
PPL1706 17:57 0 0 0% 18 0 0 0 0 479 0
PPL1709 17:57 0 0 0% 0 0 0 0 0 457 0
PPL1712 17:57 0 0 0% 0 0 0 0 0 458 0
RAB1701 17:57 0 0 0% 0 0 0 0 0 1 206 182.5
RAB1702 17:57 0 0 0% 10 0 0 0 0 1 191 -9.44
RAB1703 17:57 0 0 0% 13 0 0 0 0 1 169 -16.54
RAB1704 17:57 0 0 0% 0 0 0 0 0 1 206 1.98
RAB1706 17:57 0 0 0% 0 0 0 0 0 1 206 1.23
RAB1709 17:57 0 0 0% 0 0 0 0 0 1 207 0.89
RAB1712 17:57 0 0 0% 0 0 0 0 0 1 209 0.83
RCH1701 16:30 6 270 21 +0.34% 230 9 0 0 6 241 6 249 110.94
RCH1702 16:54 6 267 28 +0.45% 165 4 0 0 6 259 6 239 3.22
RCH1703 17:57 0 0 0% 381 0 0 0 0 6 350 10.14
RCH1704 15:27 6 329 123 +1.98% 0 8 0 0 6 276 6 206 4.95
RCH1706 17:57 0 0 0% 0 0 0 0 0 6 207 -1.74
RCH1709 17:57 0 0 0% 0 0 0 0 0 6 209 -1.03
RCH1712 17:57 0 0 0% 0 0 0 0 0 6 219 -0.57
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
ZWA1701 17:57 0 0 0% 0 0 0 0 0 17 200 85.08
ZWA1702 17:57 0 0 0% 0 0 0 0 0 17 200 2.93
ZWA1703 17:57 0 0 0% 0 0 0 0 0 17 200 1.49
ZWA1704 17:57 0 0 0% 0 0 0 0 0 17 205 1.04
ZWA1706 17:57 0 0 0% 0 0 0 0 0 17 205 0.65
ZWA1709 17:57 0 0 0% 0 0 0 0 0 17 210 0.45
ZWA1712 17:57 0 0 0% 0 0 0 0 0 17 240 0.52