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 2017.10.20
BUX1710 07:58 0 0 0% 50 0 0 0 0 38 650 0
BUX1711 07:58 0 0 0% 0 0 0 0 0 39 095 -1.25
BUX1712 17:06 39 020 85 +0.22% 14 375 131 39 045 39 015 39 175 38 935 -1.87
BUX1801 07:58 0 0 0% 0 0 0 0 0 39 095 -0.39
BUX1803 07:58 0 0 0% 0 0 0 0 0 39 095 -0.24
BUX1806 07:58 0 0 0% 0 0 0 0 0 39 095 -0.15
BUX1809 07:58 0 0 0% 0 0 0 0 0 39 090 -0.12
BUX1812 07:58 0 0 0% 0 0 0 0 0 39 090 -0.09
BUX1906 07:58 0 0 0% 0 0 0 0 0 39 085 -0.07
MIX1710 07:58 0 0 0% 0 0 0 0 0 3 212 0
MIX1711 07:58 0 0 0% 0 0 0 0 0 3 212 0
MIX1712 07:58 0 0 0% 0 0 0 0 0 3 212 0
MIX1801 07:58 0 0 0% 0 0 0 0 0 3 212 0
MIX1803 07:58 0 0 0% 0 0 0 0 0 3 212 0
MIX1806 07:58 0 0 0% 0 0 0 0 0 3 212 0
MIX1809 07:58 0 0 0% 0 0 0 0 0 3 212 0
MIX1812 07:58 0 0 0% 0 0 0 0 0 3 212 0
MIX1906 07:58 0 0 0% 0 0 0 0 0 3 211 0
Határidős részvények 2017.10.20
4IG1710 07:58 0 0 0% 0 0 0 0 0 2 294 0
4IG1711 07:58 0 0 0% 0 0 0 0 0 2 294 0
4IG1712 07:58 0 0 0% 59 0 0 0 0 2 319 0
4IG1801 07:58 0 0 0% 0 0 0 0 0 2 294 0
4IG1803 07:58 0 0 0% 0 0 0 0 0 2 294 0
4IG1806 07:58 0 0 0% 0 0 0 0 0 2 294 0
4IG1809 07:58 0 0 0% 0 0 0 0 0 2 294 0
ALT1710 07:58 0 0 0% 0 0 0 0 0 5 200 0
ALT1711 07:58 0 0 0% 0 0 0 0 0 5 200 0
ALT1712 07:58 0 0 0% 0 0 0 0 0 5 200 0
ALT1801 07:58 0 0 0% 0 0 0 0 0 5 199 0
ALT1803 07:58 0 0 0% 0 0 0 0 0 5 200 0
ALT1806 07:58 0 0 0% 0 0 0 0 0 5 199 0
ALT1809 07:58 0 0 0% 0 0 0 0 0 5 199 0
ANY1710 07:58 0 0 0% 0 0 0 0 0 1 344 0
ANY1711 07:58 0 0 0% 0 0 0 0 0 1 344 0
ANY1712 07:58 0 0 0% 0 0 0 0 0 1 344 0
ANY1801 07:58 0 0 0% 0 0 0 0 0 1 344 0
ANY1803 07:58 0 0 0% 0 0 0 0 0 1 344 0
ANY1806 07:58 0 0 0% 0 0 0 0 0 1 344 0
ANY1809 07:58 0 0 0% 0 0 0 0 0 1 344 0
APP1710 07:58 0 0 0% 404 0 0 0 0 528 0
APP1711 07:58 0 0 0% 0 0 0 0 0 550 0
APP1712 07:58 0 0 0% 956 0 0 0 0 546 0
APP1801 13:49 575 25 +4.55% 0 1 0 0 575 550 0
APP1803 07:58 0 0 0% 120 0 0 0 0 556 0
APP1806 07:58 0 0 0% 0 0 0 0 0 550 0
APP1809 07:58 0 0 0% 0 0 0 0 0 550 0
BIF1710 07:58 0 0 0% 0 0 0 0 0 1 180 0
BIF1711 07:58 0 0 0% 0 0 0 0 0 1 180 0
BIF1712 07:58 0 0 0% 0 0 0 0 0 1 180 0
BIF1801 07:58 0 0 0% 0 0 0 0 0 1 180 0
BIF1803 07:58 0 0 0% 0 0 0 0 0 1 180 0
BIF1806 07:58 0 0 0% 0 0 0 0 0 1 180 0
BIF1809 07:58 0 0 0% 0 0 0 0 0 1 180 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
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
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
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
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
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
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
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
CIG1710 15:55 276 0 0% 1 1 0 0 276 276 0
CIG1711 07:58 0 0 0% 12 0 0 0 0 288 0
CIG1712 07:58 0 0 0% 249 0 0 0 0 290 0
CIG1801 15:56 279 0 0% 0 1 0 0 279 279 0
CIG1803 07:58 0 0 0% 17 0 0 0 0 278 0
CIG1806 07:58 0 0 0% 0 0 0 0 0 279 0
CIG1809 07:58 0 0 0% 0 0 0 0 0 279 0
DHS1710 07:58 0 0 0% 0 0 0 0 0 3 720 0
DHS1711 07:58 0 0 0% 0 0 0 0 0 3 720 0
DHS1712 07:58 0 0 0% 0 0 0 0 0 3 720 0
DHS1801 07:58 0 0 0% 0 0 0 0 0 3 720 0
DHS1803 07:58 0 0 0% 0 0 0 0 0 3 720 0
DHS1806 07:58 0 0 0% 0 0 0 0 0 3 720 0
DHS1809 07:58 0 0 0% 0 0 0 0 0 3 719 0
ELM1710 07:58 0 0 0% 0 0 0 0 0 25 480 0
ELM1711 07:58 0 0 0% 0 0 0 0 0 25 480 0
ELM1712 07:58 0 0 0% 0 0 0 0 0 25 480 0
ELM1801 07:58 0 0 0% 0 0 0 0 0 25 475 0
ELM1803 07:58 0 0 0% 0 0 0 0 0 25 480 0
ELM1806 07:58 0 0 0% 0 0 0 0 0 25 475 0
ELM1809 07:58 0 0 0% 0 0 0 0 0 25 475 0
EME1712 09:00 0 0 0% 0 0 0 0 0 2 0
EMS1710 07:58 0 0 0% 0 0 0 0 0 22 890 0
EMS1711 07:58 0 0 0% 6 0 0 0 0 22 575 0
EMS1712 07:58 0 0 0% 0 0 0 0 0 22 890 0
EMS1801 07:58 0 0 0% 0 0 0 0 0 22 890 0
EMS1803 07:58 0 0 0% 0 0 0 0 0 22 890 0
EMS1806 07:58 0 0 0% 0 0 0 0 0 22 885 0
EMS1809 07:58 0 0 0% 0 0 0 0 0 22 885 0
ETFBUX1710 07:58 0 0 0% 0 0 0 0 0 1 563 0
ETFBUX1711 07:58 0 0 0% 0 0 0 0 0 1 563 0
ETFBUX1712 07:58 0 0 0% 0 0 0 0 0 1 563 0
ETFBUX1801 07:58 0 0 0% 0 0 0 0 0 1 563 0
ETFBUX1803 07:58 0 0 0% 0 0 0 0 0 1 563 0
ETFBUX1806 07:58 0 0 0% 0 0 0 0 0 1 563 0
ETFBUX1809 07:58 0 0 0% 0 0 0 0 0 1 563 0
FHB1710 07:58 0 0 0% 0 0 0 0 0 545 0
FHB1711 07:58 0 0 0% 7 0 0 0 0 550 0
FHB1712 07:58 0 0 0% 57 0 0 0 0 543 0
FHB1801 07:58 0 0 0% 0 0 0 0 0 547 0
FHB1803 07:58 0 0 0% 0 0 0 0 0 547 0
FHB1806 07:58 0 0 0% 0 0 0 0 0 547 0
FHB1809 07:58 0 0 0% 0 0 0 0 0 547 0
FRA1710 07:58 0 0 0% 0 0 0 0 0 1 028 0
FRA1711 07:58 0 0 0% 0 0 0 0 0 1 028 0
FRA1712 07:58 0 0 0% 0 0 0 0 0 1 028 0
FRA1801 07:58 0 0 0% 0 0 0 0 0 1 028 0
FRA1803 07:58 0 0 0% 0 0 0 0 0 1 028 0
FRA1806 07:58 0 0 0% 0 0 0 0 0 1 028 0
FRA1809 07:58 0 0 0% 0 0 0 0 0 1 028 0
FRB1710 07:58 0 0 0% 0 0 0 0 0 999 0
FRB1711 07:58 0 0 0% 0 0 0 0 0 999 0
FRB1712 07:58 0 0 0% 9 0 0 0 0 947 0
FRB1801 07:58 0 0 0% 0 0 0 0 0 999 0
FRB1803 07:58 0 0 0% 0 0 0 0 0 999 0
FRB1806 07:58 0 0 0% 0 0 0 0 0 999 0
FRB1809 07:58 0 0 0% 0 0 0 0 0 999 0
GSP1710 15:35 3 770 -80 -2.08% 2 1 0 0 3 770 3 850 0
GSP1711 07:58 0 0 0% 0 0 0 0 0 3 817 0
GSP1712 15:34 3 810 -7 -0.18% 0 1 0 0 3 810 3 817 0
GSP1801 07:58 0 0 0% 0 0 0 0 0 3 817 0
GSP1803 07:58 0 0 0% 0 0 0 0 0 3 817 0
GSP1806 07:58 0 0 0% 0 0 0 0 0 3 816 0
GSP1809 07:58 0 0 0% 0 0 0 0 0 3 816 0
MAT1710 16:06 473 -8 -1.66% 162 7 0 0 474 481 0
MAT1711 15:50 479 -8 -1.64% 378 1 0 0 479 487 0
MAT1712 16:06 478 0 0% 1 776 6 0 0 478 478 0
MAT1801 07:58 0 0 0% 0 0 0 0 0 472 0
MAT1803 07:58 0 0 0% 0 0 0 0 0 472 0
MAT1806 07:58 0 0 0% 0 0 0 0 0 472 0
MAT1809 07:58 0 0 0% 0 0 0 0 0 472 0
MOL1710 16:52 3 190 4 +0.13% 599 10 0 0 3 166 3 186 0
MOL1711 16:33 3 153 -54 -1.68% 800 8 0 0 3 211 3 207 -17.11
MOL1712 16:52 3 219 11 +0.34% 408 4 0 0 3 193 3 208 4.89
MOL1801 14:28 3 215 -69 -2.1% 0 1 0 0 3 215 3 284 2.51
MOL1803 07:58 0 0 0% 0 0 0 0 0 3 199 0.32
MOL1806 07:58 0 0 0% 0 0 0 0 0 3 199 0.19
MOL1809 07:58 0 0 0% 0 0 0 0 0 3 198 0.1
NFI1710 07:58 0 0 0% 0 0 0 0 0 249 0
NFI1711 07:58 0 0 0% 0 0 0 0 0 249 0
NFI1712 07:58 0 0 0% 0 0 0 0 0 249 0
NFI1801 07:58 0 0 0% 0 0 0 0 0 249 0
NFI1803 07:58 0 0 0% 0 0 0 0 0 249 0
NFI1806 07:58 0 0 0% 0 0 0 0 0 249 0
NFI1809 07:58 0 0 0% 0 0 0 0 0 249 0
NUT1710 07:58 0 0 0% 0 0 0 0 0 78 0
NUT1711 07:58 0 0 0% 0 0 0 0 0 78 0
NUT1712 07:58 0 0 0% 0 0 0 0 0 78 0
NUT1801 07:58 0 0 0% 0 0 0 0 0 78 0
NUT1803 07:58 0 0 0% 0 0 0 0 0 78 0
NUT1806 07:58 0 0 0% 0 0 0 0 0 78 0
NUT1809 07:58 0 0 0% 0 0 0 0 0 78 0
OPS1710 07:58 0 0 0% 0 0 0 0 0 279 0
OPS1711 07:58 0 0 0% 0 0 0 0 0 279 0
OPS1712 07:58 0 0 0% 6 0 0 0 0 268 0
OPS1801 13:47 318 39 +13.98% 0 1 0 0 318 279 0
OPS1803 07:58 0 0 0% 0 0 0 0 0 279 0
OPS1806 07:58 0 0 0% 0 0 0 0 0 279 0
OPS1809 07:58 0 0 0% 0 0 0 0 0 279 0
OTP1710 16:51 10 600 -70 -0.66% 1 299 45 0 0 10 670 10 670 0
OTP1711 16:43 10 511 -209 -1.95% 829 42 0 0 10 635 10 720 -18.19
OTP1712 16:49 10 597 20 +0.19% 568 13 0 0 10 494 10 577 -3.85
OTP1801 15:18 10 996 -3 -0.03% 6 4 0 0 10 899 10 999 12.64
OTP1803 07:58 0 0 0% 0 0 0 0 0 10 639 -0.5
OTP1806 07:58 0 0 0% 0 0 0 0 0 10 639 -0.3
OTP1809 07:58 0 0 0% 0 0 0 0 0 10 638 -0.22
PPL1710 07:58 0 0 0% 0 0 0 0 0 535 0
PPL1711 07:58 0 0 0% 0 0 0 0 0 535 0
PPL1712 07:58 0 0 0% 6 0 0 0 0 515 0
PPL1801 07:58 0 0 0% 0 0 0 0 0 535 0
PPL1803 07:58 0 0 0% 76 0 0 0 0 510 0
PPL1806 07:58 0 0 0% 0 0 0 0 0 535 0
PPL1809 07:58 0 0 0% 0 0 0 0 0 535 0
RAB1710 14:46 1 300 0 0% 5 1 0 0 1 300 1 300 0
RAB1711 07:58 0 0 0% 10 0 0 0 0 1 293 13.22
RAB1712 07:58 0 0 0% 2 0 0 0 0 1 305 12.72
RAB1801 14:46 1 310 17 +1.31% 0 1 0 0 1 310 1 293 9.4
RAB1803 07:58 0 0 0% 0 0 0 0 0 1 293 2.56
RAB1806 07:58 0 0 0% 0 0 0 0 0 1 293 1.56
RAB1809 07:58 0 0 0% 0 0 0 0 0 1 293 1.1
RCH1710 16:41 6 570 -32 -0.48% 454 17 0 0 6 580 6 602 0
RCH1711 15:49 6 505 -25 -0.38% 511 4 0 0 6 555 6 530 -7.95
RCH1712 16:32 6 701 30 +0.45% 480 4 0 0 6 530 6 671 15.52
RCH1801 16:41 6 783 -17 -0.25% 24 11 0 0 6 767 6 800 14.58
RCH1803 07:58 0 0 0% 0 0 0 0 0 6 548 0.12
RCH1806 07:58 0 0 0% 0 0 0 0 0 6 548 0.07
RCH1809 07:58 0 0 0% 0 0 0 0 0 6 548 0.05
ZWA1710 07:58 0 0 0% 0 0 0 0 0 16 750 0
ZWA1711 07:58 0 0 0% 0 0 0 0 0 16 750 0
ZWA1712 07:58 0 0 0% 0 0 0 0 0 16 750 0
ZWA1801 07:58 0 0 0% 0 0 0 0 0 16 750 0
ZWA1803 07:58 0 0 0% 0 0 0 0 0 16 750 0
ZWA1806 07:58 0 0 0% 0 0 0 0 0 16 750 0
ZWA1809 07:58 0 0 0% 0 0 0 0 0 16 745 -0.03