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 2017.09.26
BUX1710 18:17 0 0 0% 50 0 0 0 0 37 800 19.59
BUX1711 18:17 0 0 0% 0 0 0 0 0 38 105 14.77
BUX1712 17:06 37 300 -610 -1.61% 15 206 535 37 380 37 300 37 920 37 910 0.38
BUX1803 18:17 0 0 0% 0 0 0 0 0 38 100 4.52
BUX1806 18:17 0 0 0% 0 0 0 0 0 38 100 2.91
BUX1809 18:17 0 0 0% 0 0 0 0 0 38 095 2.11
BUX1812 18:17 0 0 0% 0 0 0 0 0 38 095 1.68
BUX1906 18:17 0 0 0% 0 0 0 0 0 38 090 1.19
MIX1710 18:17 0 0 0% 0 0 0 0 0 3 017 0
MIX1711 18:17 0 0 0% 0 0 0 0 0 3 017 0
MIX1712 18:17 0 0 0% 0 0 0 0 0 3 017 0
MIX1803 18:17 0 0 0% 0 0 0 0 0 3 017 0
MIX1806 18:17 0 0 0% 0 0 0 0 0 3 017 0
MIX1809 18:17 0 0 0% 0 0 0 0 0 3 016 0
MIX1812 18:17 0 0 0% 0 0 0 0 0 3 016 0
MIX1906 18:17 0 0 0% 0 0 0 0 0 3 016 0
Határidős részvények 2017.09.26
4IG1710 18:17 0 0 0% 0 0 0 0 0 2 300 0
4IG1711 18:17 0 0 0% 0 0 0 0 0 2 300 0
4IG1712 18:17 0 0 0% 59 0 0 0 0 2 387 0
4IG1803 18:17 0 0 0% 0 0 0 0 0 2 300 0
4IG1806 18:17 0 0 0% 0 0 0 0 0 2 299 0
4IG1809 18:17 0 0 0% 0 0 0 0 0 2 299 0
ALT1710 18:17 0 0 0% 0 0 0 0 0 4 840 0
ALT1711 18:17 0 0 0% 0 0 0 0 0 4 840 0
ALT1712 18:17 0 0 0% 0 0 0 0 0 4 839 0
ALT1803 18:17 0 0 0% 0 0 0 0 0 4 839 0
ALT1806 18:17 0 0 0% 0 0 0 0 0 4 839 0
ALT1809 18:17 0 0 0% 0 0 0 0 0 4 839 0
ANY1710 18:17 0 0 0% 0 0 0 0 0 1 348 0
ANY1711 18:17 0 0 0% 0 0 0 0 0 1 348 0
ANY1712 18:17 0 0 0% 0 0 0 0 0 1 348 0
ANY1803 18:17 0 0 0% 0 0 0 0 0 1 348 0
ANY1806 18:17 0 0 0% 0 0 0 0 0 1 348 0
ANY1809 18:17 0 0 0% 0 0 0 0 0 1 348 0
APP1710 18:17 0 0 0% 404 0 0 0 0 440 0
APP1711 18:17 0 0 0% 0 0 0 0 0 425 0
APP1712 18:17 0 0 0% 981 0 0 0 0 419 0
APP1803 18:17 0 0 0% 0 0 0 0 0 425 0
APP1806 18:17 0 0 0% 0 0 0 0 0 425 0
APP1809 18:17 0 0 0% 0 0 0 0 0 425 0
BIF1710 18:17 0 0 0% 0 0 0 0 0 1 074 0
BIF1711 18:17 0 0 0% 0 0 0 0 0 1 074 0
BIF1712 18:17 0 0 0% 0 0 0 0 0 1 074 0
BIF1803 18:17 0 0 0% 0 0 0 0 0 1 074 0
BIF1806 18:17 0 0 0% 0 0 0 0 0 1 074 0
BIF1809 18:17 0 0 0% 0 0 0 0 0 1 074 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 18:17 0 0 0% 1 0 0 0 0 266 0
CIG1711 18:17 0 0 0% 12 0 0 0 0 271 0
CIG1712 18:17 0 0 0% 212 0 0 0 0 270 0
CIG1803 18:17 0 0 0% 17 0 0 0 0 283 0
CIG1806 18:17 0 0 0% 0 0 0 0 0 277 0
CIG1809 18:17 0 0 0% 0 0 0 0 0 277 0
DHS1710 18:17 0 0 0% 0 0 0 0 0 3 815 0
DHS1711 18:17 0 0 0% 0 0 0 0 0 3 815 0
DHS1712 18:17 0 0 0% 0 0 0 0 0 3 815 0
DHS1803 18:17 0 0 0% 0 0 0 0 0 3 814 0
DHS1806 18:17 0 0 0% 0 0 0 0 0 3 814 0
DHS1809 18:17 0 0 0% 0 0 0 0 0 3 814 0
ELM1710 18:17 0 0 0% 0 0 0 0 0 24 175 0
ELM1711 18:17 0 0 0% 0 0 0 0 0 24 175 0
ELM1712 18:17 0 0 0% 0 0 0 0 0 24 170 0
ELM1803 18:17 0 0 0% 0 0 0 0 0 24 170 0
ELM1806 18:17 0 0 0% 0 0 0 0 0 24 170 0
ELM1809 18:17 0 0 0% 0 0 0 0 0 24 170 0
EME1712 09:00 0 0 0% 0 0 0 0 0 2 0
EMS1710 18:17 0 0 0% 0 0 0 0 0 21 530 0
EMS1711 18:17 0 0 0% 3 0 0 0 0 22 040 0
EMS1712 18:17 0 0 0% 0 0 0 0 0 21 530 0
EMS1803 18:17 0 0 0% 0 0 0 0 0 21 525 0
EMS1806 18:17 0 0 0% 0 0 0 0 0 21 525 0
EMS1809 18:17 0 0 0% 0 0 0 0 0 21 525 0
ETFBUX1710 18:17 0 0 0% 0 0 0 0 0 1 522 0
ETFBUX1711 18:17 0 0 0% 0 0 0 0 0 1 522 0
ETFBUX1712 18:17 0 0 0% 0 0 0 0 0 1 522 0
ETFBUX1803 18:17 0 0 0% 0 0 0 0 0 1 522 0
ETFBUX1806 18:17 0 0 0% 0 0 0 0 0 1 522 0
ETFBUX1809 18:17 0 0 0% 0 0 0 0 0 1 522 0
FHB1710 18:17 0 0 0% 0 0 0 0 0 521 0
FHB1711 18:17 0 0 0% 6 0 0 0 0 529 0
FHB1712 18:17 0 0 0% 37 0 0 0 0 521 0
FHB1803 18:17 0 0 0% 0 0 0 0 0 521 0
FHB1806 18:17 0 0 0% 0 0 0 0 0 521 0
FHB1809 18:17 0 0 0% 0 0 0 0 0 521 0
FRA1710 18:17 0 0 0% 0 0 0 0 0 900 0
FRA1711 18:17 0 0 0% 0 0 0 0 0 900 0
FRA1712 18:17 0 0 0% 0 0 0 0 0 900 0
FRA1803 18:17 0 0 0% 0 0 0 0 0 900 0
FRA1806 18:17 0 0 0% 0 0 0 0 0 900 0
FRA1809 18:17 0 0 0% 0 0 0 0 0 900 0
FRB1710 18:17 0 0 0% 0 0 0 0 0 925 0
FRB1711 18:17 0 0 0% 0 0 0 0 0 925 0
FRB1712 18:17 0 0 0% 9 0 0 0 0 959 0
FRB1803 18:17 0 0 0% 0 0 0 0 0 925 0
FRB1806 18:17 0 0 0% 0 0 0 0 0 925 0
FRB1809 18:17 0 0 0% 0 0 0 0 0 925 0
GSP1710 18:17 0 0 0% 2 0 0 0 0 3 850 0
GSP1711 18:17 0 0 0% 0 0 0 0 0 3 879 0
GSP1712 18:17 0 0 0% 0 0 0 0 0 3 879 0
GSP1803 18:17 0 0 0% 0 0 0 0 0 3 878 0
GSP1806 18:17 0 0 0% 0 0 0 0 0 3 878 0
GSP1809 18:17 0 0 0% 0 0 0 0 0 3 878 0
MAT1710 18:17 0 0 0% 164 0 0 0 0 485 0
MAT1711 16:46 478 1 +0.21% 365 8 0 0 480 477 0
MAT1712 16:14 478 -10 -2.05% 1 694 3 0 0 479 488 0
MAT1803 18:17 0 0 0% 0 0 0 0 0 478 0
MAT1806 18:17 0 0 0% 0 0 0 0 0 478 0
MAT1809 18:17 0 0 0% 0 0 0 0 0 478 0
MOL1710 16:15 3 055 -21285 -87.45% 905 8 0 0 3 054 24 340 8.01
MOL1711 16:16 3 110 -21520 -87.37% 226 3 0 0 3 089 24 630 16.39
MOL1712 13:16 3 114 -21796 -87.5% 54 5 0 0 3 120 24 910 11.25
MOL1803 18:17 0 0 0% 0 0 0 0 0 24 452 1521.41
MOL1806 18:17 0 0 0% 0 0 0 0 0 24 450 981.52
MOL1809 18:17 0 0 0% 0 0 0 0 0 24 448 714.26
NFI1710 18:17 0 0 0% 0 0 0 0 0 254 0
NFI1711 18:17 0 0 0% 0 0 0 0 0 254 0
NFI1712 18:17 0 0 0% 0 0 0 0 0 254 0
NFI1803 18:17 0 0 0% 0 0 0 0 0 254 0
NFI1806 18:17 0 0 0% 0 0 0 0 0 254 0
NFI1809 18:17 0 0 0% 0 0 0 0 0 254 0
NUT1710 18:17 0 0 0% 0 0 0 0 0 85 0
NUT1711 18:17 0 0 0% 0 0 0 0 0 85 0
NUT1712 18:17 0 0 0% 0 0 0 0 0 85 0
NUT1803 18:17 0 0 0% 0 0 0 0 0 85 0
NUT1806 18:17 0 0 0% 0 0 0 0 0 85 0
NUT1809 18:17 0 0 0% 0 0 0 0 0 85 0
OPS1710 18:17 0 0 0% 0 0 0 0 0 209 0
OPS1711 18:17 0 0 0% 0 0 0 0 0 209 0
OPS1712 18:17 0 0 0% 0 0 0 0 0 209 0
OPS1803 18:17 0 0 0% 0 0 0 0 0 209 0
OPS1806 18:17 0 0 0% 0 0 0 0 0 209 0
OPS1809 18:17 0 0 0% 0 0 0 0 0 209 0
OTP1710 16:57 9 725 -371 -3.67% 1 666 46 0 0 10 188 10 096 2.35
OTP1711 16:19 9 778 -592 -5.71% 151 6 0 0 10 240 10 370 4.91
OTP1712 16:21 9 820 -530 -5.12% 222 9 0 0 10 240 10 350 5.17
OTP1803 18:17 0 0 0% 0 0 0 0 0 10 174 10.32
OTP1806 18:17 0 0 0% 0 0 0 0 0 10 173 6.64
OTP1809 18:17 0 0 0% 0 0 0 0 0 10 172 4.82
PPL1710 18:17 0 0 0% 0 0 0 0 0 484 0
PPL1711 18:17 0 0 0% 0 0 0 0 0 484 0
PPL1712 18:17 0 0 0% 12 0 0 0 0 495 0
PPL1803 18:17 0 0 0% 76 0 0 0 0 504 0
PPL1806 18:17 0 0 0% 0 0 0 0 0 484 0
PPL1809 18:17 0 0 0% 0 0 0 0 0 484 0
RAB1710 18:17 0 0 0% 5 0 0 0 0 1 300 48.28
RAB1711 18:17 0 0 0% 10 0 0 0 0 1 293 18.37
RAB1712 18:17 0 0 0% 5 0 0 0 0 1 304 15.92
RAB1803 18:17 0 0 0% 0 0 0 0 0 1 272 2.06
RAB1806 18:17 0 0 0% 0 0 0 0 0 1 272 1.33
RAB1809 18:17 0 0 0% 0 0 0 0 0 1 272 0.97
RCH1710 16:31 6 731 14 +0.21% 524 4 0 0 6 773 6 717 11.84
RCH1711 15:12 6 749 -75 -1.1% 454 5 0 0 6 826 6 824 7.35
RCH1712 10:44 6 826 -10 -0.15% 399 2 0 0 6 826 6 836 10.04
RCH1803 18:17 0 0 0% 0 0 0 0 0 6 749 2.26
RCH1806 18:17 0 0 0% 0 0 0 0 0 6 749 1.46
RCH1809 18:17 0 0 0% 0 0 0 0 0 6 748 1.05
ZWA1710 18:17 0 0 0% 0 0 0 0 0 16 810 1.81
ZWA1711 18:17 0 0 0% 0 0 0 0 0 16 810 0.84
ZWA1712 18:17 0 0 0% 0 0 0 0 0 16 810 0.54
ZWA1803 18:17 0 0 0% 0 0 0 0 0 16 810 0.26
ZWA1806 18:17 0 0 0% 0 0 0 0 0 16 805 0.12
ZWA1809 18:17 0 0 0% 0 0 0 0 0 16 805 0.09