| Idő | Ticker | Ár | Változás | Darab | Érték |
|---|---|---|---|---|---|
| 17:14:55 | MOL | 3018 | -2.6% | 70 | 211260 |
| 17:10:44 | MOL | 3018 | -2.6% | 2307 | 6962526 |
| 17:05:06 | MOL | 3018 | -2.6% | 145293 | 438494274 |
| 16:59:57 | MOL | 3026 | -2.4% | 2 | 6052 |
| 16:59:55 | MOL | 3026 | -2.4% | 14 | 42364 |
| 16:59:54 | MOL | 3026 | -2.4% | 4 | 12104 |
| 16:59:51 | MOL | 3026 | -2.4% | 213 | 644538 |
| 16:59:48 | MOL | 3026 | -2.4% | 4 | 12104 |
| 16:59:41 | MOL | 3026 | -2.4% | 8 | 24208 |
| 16:59:40 | MOL | 3026 | -2.4% | 412 | 1246712 |
| 16:59:39 | MOL | 3026 | -2.4% | 5 | 15130 |
| 16:59:39 | MOL | 3026 | -2.4% | 7 | 21182 |
| 16:59:30 | MOL | 3026 | -2.4% | 170 | 514420 |
| 16:59:29 | MOL | 3026 | -2.4% | 12 | 36312 |
| 16:59:26 | MOL | 3026 | -2.4% | 5 | 15130 |
| 16:59:26 | MOL | 3026 | -2.4% | 10 | 30260 |
| 16:59:24 | MOL | 3026 | -2.4% | 208 | 629408 |
| 16:59:09 | MOL | 3026 | -2.4% | 16 | 48416 |
| 16:59:08 | MOL | 3026 | -2.4% | 195 | 590070 |
| 16:59:06 | MOL | 3026 | -2.4% | 2 | 6052 |
| 16:59:06 | MOL | 3026 | -2.4% | 19 | 57494 |
| 16:59:06 | MOL | 3026 | -2.4% | 822 | 2487372 |
| 16:59:00 | MOL | 3026 | -2.4% | 2578 | 7801028 |
| 16:59:00 | MOL | 3032 | -2.2% | 15 | 45480 |
| 16:58:44 | MOL | 3026 | -2.4% | 26 | 78676 |
| 16:58:27 | MOL | 3026 | -2.4% | 1137 | 3440562 |
| 16:58:15 | MOL | 3026 | -2.4% | 274 | 829124 |
| 16:57:51 | MOL | 3026 | -2.4% | 1456 | 4405856 |
| 16:57:51 | MOL | 3028 | -2.3% | 706 | 2137768 |
| 16:57:51 | MOL | 3028 | -2.3% | 34 | 102952 |
| 16:57:45 | MOL | 3028 | -2.3% | 788 | 2386064 |
| 16:56:48 | MOL | 3028 | -2.3% | 67 | 202876 |
| 16:56:36 | MOL | 3028 | -2.3% | 372 | 1126416 |
| 16:55:41 | MOL | 3028 | -2.3% | 43 | 130204 |
| 16:55:41 | MOL | 3028 | -2.3% | 9 | 27252 |
| 16:55:27 | MOL | 3032 | -2.2% | 800 | 2425600 |
| 16:55:06 | MOL | 3028 | -2.3% | 817 | 2473876 |
| 16:55:05 | MOL | 3030 | -2.3% | 422 | 1278660 |
| 16:54:53 | MOL | 3030 | -2.3% | 313 | 948390 |
| 16:54:49 | MOL | 3030 | -2.3% | 743 | 2251290 |
| 16:54:49 | MOL | 3030 | -2.3% | 524 | 1587720 |
| 16:54:45 | MOL | 3030 | -2.3% | 100 | 303000 |
| 16:54:45 | MOL | 3032 | -2.2% | 50 | 151600 |
| 16:53:30 | MOL | 3030 | -2.3% | 796 | 2411880 |
| 16:51:21 | MOL | 3030 | -2.3% | 739 | 2239170 |
| 16:51:16 | MOL | 3032 | -2.2% | 625 | 1895000 |
| 16:50:00 | MOL | 3036 | -2.1% | 700 | 2125200 |
| 16:49:32 | MOL | 3032 | -2.2% | 308 | 933856 |
| 16:49:26 | MOL | 3036 | -2.1% | 180 | 546480 |
| 16:48:40 | MOL | 3032 | -2.2% | 669 | 2028408 |
| 16:46:26 | MOL | 3036 | -2.1% | 40 | 121440 |
| 16:45:22 | MOL | 3036 | -2.1% | 140 | 425040 |
| 16:44:32 | MOL | 3036 | -2.1% | 1 | 3036 |
| 16:44:32 | MOL | 3034 | -2.1% | 511 | 1550374 |
| 16:44:32 | MOL | 3034 | -2.1% | 5261 | 15961874 |
| 16:44:31 | MOL | 3032 | -2.2% | 639 | 1937448 |
| 16:44:30 | MOL | 3032 | -2.2% | 755 | 2289160 |
| 16:43:00 | MOL | 3032 | -2.2% | 771 | 2337672 |
| 16:42:30 | MOL | 3034 | -2.1% | 334 | 1013356 |
| 16:41:45 | MOL | 3034 | -2.1% | 666 | 2020644 |
| 16:40:46 | MOL | 3032 | -2.2% | 831 | 2519592 |
| 16:37:10 | MOL | 3040 | -1.9% | 617 | 1875680 |
| 16:37:10 | MOL | 3040 | -1.9% | 460 | 1398400 |
| 16:37:08 | MOL | 3042 | -1.9% | 184 | 559728 |
| 16:37:08 | MOL | 3040 | -1.9% | 864 | 2626560 |
| 16:37:07 | MOL | 3040 | -1.9% | 464 | 1410560 |
| 16:37:07 | MOL | 3042 | -1.9% | 90 | 273780 |
| 16:37:07 | MOL | 3040 | -1.9% | 4395 | 13360800 |
| 16:36:39 | MOL | 3040 | -1.9% | 9 | 27360 |
| 16:36:29 | MOL | 3034 | -2.1% | 27 | 81918 |
| 16:36:29 | MOL | 3036 | -2.1% | 645 | 1958220 |
| 16:35:19 | MOL | 3040 | -1.9% | 284 | 863360 |
| 16:34:34 | MOL | 3038 | -2.0% | 416 | 1263808 |
| 16:34:31 | MOL | 3038 | -2.0% | 11 | 33418 |
| 16:34:31 | MOL | 3038 | -2.0% | 153 | 464814 |
| 16:34:31 | MOL | 3038 | -2.0% | 11 | 33418 |
| 16:34:31 | MOL | 3038 | -2.0% | 565 | 1716470 |
| 16:30:40 | MOL | 3038 | -2.0% | 672 | 2041536 |
| 16:20:55 | MOL | 3038 | -2.0% | 11 | 33418 |
| 16:20:49 | MOL | 3038 | -2.0% | 93 | 282534 |
| 16:15:12 | MOL | 3044 | -1.8% | 100 | 304400 |
| 16:14:36 | MOL | 3044 | -1.8% | 616 | 1875104 |
| 16:14:35 | MOL | 3046 | -1.7% | 98 | 298508 |
| 16:14:35 | MOL | 3042 | -1.9% | 455 | 1384110 |
| 16:14:35 | MOL | 3046 | -1.7% | 248 | 755408 |
| 16:14:35 | MOL | 3044 | -1.8% | 81 | 246564 |
| 16:14:35 | MOL | 3042 | -1.9% | 801 | 2436642 |
| 16:14:35 | MOL | 3040 | -1.9% | 425 | 1292000 |
| 16:14:34 | MOL | 3040 | -1.9% | 1069 | 3249760 |
| 16:14:34 | MOL | 3040 | -1.9% | 1672 | 5082880 |
| 16:14:34 | MOL | 3038 | -2.0% | 1166 | 3542308 |
| 16:14:34 | MOL | 3036 | -2.1% | 490 | 1487640 |
| 16:14:34 | MOL | 3038 | -2.0% | 1306 | 3967628 |
| 16:14:34 | MOL | 3038 | -2.0% | 1416 | 4301808 |
| 16:14:34 | MOL | 3036 | -2.1% | 2715 | 8242740 |
| 16:14:34 | MOL | 3036 | -2.1% | 1393 | 4229148 |
| 16:12:45 | MOL | 3036 | -2.1% | 565 | 1715340 |
| 16:07:47 | MOL | 3036 | -2.1% | 850 | 2580600 |
| 16:05:54 | MOL | 3038 | -2.0% | 191 | 580258 |
| 16:05:54 | MOL | 3040 | -1.9% | 248 | 753920 |
| 16:05:53 | MOL | 3036 | -2.1% | 673 | 2043228 |
| 16:04:12 | MOL | 3040 | -1.9% | 50 | 152000 |
| 16:04:00 | MOL | 3038 | -2.0% | 357 | 1084566 |
| 16:04:00 | MOL | 3038 | -2.0% | 762 | 2314956 |
| 16:01:43 | MOL | 3040 | -1.9% | 2 | 6080 |
| 15:59:55 | MOL | 3040 | -1.9% | 283 | 860320 |
| 15:59:55 | MOL | 3040 | -1.9% | 284 | 863360 |
| 15:59:55 | MOL | 3040 | -1.9% | 1 | 3040 |
| 15:59:45 | MOL | 3040 | -1.9% | 8 | 24320 |
| 15:57:36 | MOL | 3040 | -1.9% | 106 | 322240 |
| 15:57:35 | MOL | 3040 | -1.9% | 1 | 3040 |
| 15:56:02 | MOL | 3040 | -1.9% | 197 | 598880 |
| 15:56:02 | MOL | 3040 | -1.9% | 197 | 598880 |
| 15:56:01 | MOL | 3038 | -2.0% | 633 | 1923054 |
| 15:55:02 | MOL | 3040 | -1.9% | 197 | 598880 |
| 15:55:02 | MOL | 3040 | -1.9% | 314 | 954560 |
| 15:55:01 | MOL | 3040 | -1.9% | 617 | 1875680 |
| 15:53:21 | MOL | 3040 | -1.9% | 10 | 30400 |
| 15:51:46 | MOL | 3038 | -2.0% | 889 | 2700782 |
| 15:49:17 | MOL | 3040 | -1.9% | 17 | 51680 |
| 15:47:58 | MOL | 3040 | -1.9% | 404 | 1228160 |
| 15:47:58 | MOL | 3038 | -2.0% | 622 | 1889636 |
| 15:47:18 | MOL | 3040 | -1.9% | 4 | 12160 |
| 15:44:13 | MOL | 3040 | -1.9% | 303 | 921120 |
| 15:41:08 | MOL | 3036 | -2.1% | 1 | 3036 |
| 15:37:07 | MOL | 3036 | -2.1% | 30 | 91080 |
| 15:36:34 | MOL | 3042 | -1.9% | 290 | 882180 |
| 15:36:34 | MOL | 3040 | -1.9% | 16 | 48640 |
| 15:36:34 | MOL | 3038 | -2.0% | 98 | 297724 |
| 15:36:34 | MOL | 3038 | -2.0% | 606 | 1841028 |
| 15:36:33 | MOL | 3038 | -2.0% | 606 | 1841028 |
| 15:36:33 | MOL | 3038 | -2.0% | 202 | 613676 |
| 15:36:33 | MOL | 3036 | -2.1% | 682 | 2070552 |
| 15:36:32 | MOL | 3036 | -2.1% | 1523 | 4623828 |
| 15:36:32 | MOL | 3036 | -2.1% | 606 | 1839816 |
| 15:36:32 | MOL | 3036 | -2.1% | 500 | 1518000 |
| 15:36:32 | MOL | 3036 | -2.1% | 606 | 1839816 |
| 15:36:32 | MOL | 3034 | -2.1% | 774 | 2348316 |
| 15:36:31 | MOL | 3034 | -2.1% | 758 | 2299772 |
| 15:35:30 | MOL | 3036 | -2.1% | 202 | 613272 |
| 15:35:30 | MOL | 3034 | -2.1% | 482 | 1462388 |
| 15:35:30 | MOL | 3034 | -2.1% | 280 | 849520 |
| 15:29:05 | MOL | 3034 | -2.1% | 506 | 1535204 |
| 15:29:05 | MOL | 3034 | -2.1% | 783 | 2375622 |
| 15:29:05 | MOL | 3036 | -2.1% | 2198 | 6673128 |
| 15:29:05 | MOL | 3034 | -2.1% | 40 | 121360 |
| 15:29:05 | MOL | 3034 | -2.1% | 3195 | 9693630 |
| 15:27:44 | MOL | 3034 | -2.1% | 2 | 6068 |
| 15:25:26 | MOL | 3036 | -2.1% | 1198 | 3637128 |
| 15:25:25 | MOL | 3036 | -2.1% | 116 | 352176 |
| 15:24:54 | MOL | 3040 | -1.9% | 200 | 608000 |
| 15:24:33 | MOL | 3042 | -1.9% | 149 | 453258 |
| 15:24:32 | MOL | 3044 | -1.8% | 4895 | 14900380 |
| 15:23:17 | MOL | 3046 | -1.7% | 874 | 2662204 |
| 15:17:49 | MOL | 3044 | -1.8% | 714 | 2173416 |
| 15:16:35 | MOL | 3044 | -1.8% | 672 | 2045568 |
| 15:16:35 | MOL | 3044 | -1.8% | 154 | 468776 |
| 15:16:35 | MOL | 3044 | -1.8% | 4116 | 12529104 |
| 15:13:54 | MOL | 3042 | -1.9% | 52 | 158184 |
| 15:11:24 | MOL | 3044 | -1.8% | 865 | 2633060 |
| 15:06:32 | MOL | 3044 | -1.8% | 40 | 121760 |
| 15:05:46 | MOL | 3046 | -1.7% | 411 | 1251906 |
| 15:05:45 | MOL | 3046 | -1.7% | 110 | 335060 |
| 15:05:45 | MOL | 3046 | -1.7% | 3000 | 9138000 |
| 14:59:34 | MOL | 3048 | -1.7% | 183 | 557784 |
| 14:59:33 | MOL | 3046 | -1.7% | 2185 | 6655510 |
| 14:55:17 | MOL | 3046 | -1.7% | 1 | 3046 |
| 14:54:01 | MOL | 3044 | -1.8% | 107 | 325708 |
| 14:52:46 | MOL | 3042 | -1.9% | 786 | 2391012 |
| 14:52:46 | MOL | 3042 | -1.9% | 867 | 2637414 |
| 14:52:46 | MOL | 3040 | -1.9% | 8304 | 25244160 |
| 14:51:45 | MOL | 3038 | -2.0% | 667 | 2026346 |
| 14:51:45 | MOL | 3038 | -2.0% | 749 | 2275462 |
| 14:51:45 | MOL | 3038 | -2.0% | 529 | 1607102 |
| 14:51:45 | MOL | 3038 | -2.0% | 5360 | 16283680 |
| 14:51:14 | MOL | 3036 | -2.1% | 3 | 9108 |
| 14:51:14 | MOL | 3036 | -2.1% | 24 | 72864 |
| 14:51:14 | MOL | 3036 | -2.1% | 54 | 163944 |
| 14:51:14 | MOL | 3036 | -2.1% | 777 | 2358972 |
| 14:51:08 | MOL | 3036 | -2.1% | 601 | 1824636 |
| 14:48:10 | MOL | 3036 | -2.1% | 17 | 51612 |
| 14:46:53 | MOL | 3036 | -2.1% | 7 | 21252 |
| 14:46:53 | MOL | 3036 | -2.1% | 85 | 258060 |
| 14:46:50 | MOL | 3038 | -2.0% | 850 | 2582300 |
| 14:44:44 | MOL | 3038 | -2.0% | 784 | 2381792 |
| 14:38:59 | MOL | 3038 | -2.0% | 756 | 2296728 |
| 14:31:24 | MOL | 3040 | -1.9% | 59 | 179360 |
| 14:30:37 | MOL | 3040 | -1.9% | 726 | 2207040 |
| 14:30:37 | MOL | 3040 | -1.9% | 726 | 2207040 |
| 14:30:37 | MOL | 3040 | -1.9% | 6373 | 19373920 |
| 14:30:17 | MOL | 3040 | -1.9% | 26 | 79040 |
| 14:29:56 | MOL | 3042 | -1.9% | 745 | 2266290 |
| 14:29:56 | MOL | 3042 | -1.9% | 222 | 675324 |
| 14:29:56 | MOL | 3042 | -1.9% | 1559 | 4742478 |
| 14:29:56 | MOL | 3040 | -1.9% | 59 | 179360 |
| 14:29:56 | MOL | 3040 | -1.9% | 2548 | 7745920 |
| 14:26:37 | MOL | 3038 | -2.0% | 749 | 2275462 |
| 14:25:13 | MOL | 3038 | -2.0% | 626 | 1901788 |
| 14:20:47 | MOL | 3038 | -2.0% | 105 | 318990 |
| 14:18:17 | MOL | 3040 | -1.9% | 1970 | 5988800 |
| 14:16:00 | MOL | 3038 | -2.0% | 623 | 1892674 |
| 14:15:51 | MOL | 3038 | -2.0% | 665 | 2020270 |
| 14:05:40 | MOL | 3040 | -1.9% | 33 | 100320 |
| 14:05:34 | MOL | 3038 | -2.0% | 1111 | 3375218 |
| 14:02:04 | MOL | 3040 | -1.9% | 2 | 6080 |
| 13:53:47 | MOL | 3040 | -1.9% | 2711 | 8241440 |
| 13:53:47 | MOL | 3040 | -1.9% | 300 | 912000 |
| 13:52:14 | MOL | 3042 | -1.9% | 80 | 243360 |
| 13:50:09 | MOL | 3040 | -1.9% | 191 | 580640 |
| 13:49:44 | MOL | 3040 | -1.9% | 35 | 106400 |
| 13:44:15 | MOL | 3048 | -1.7% | 865 | 2636520 |
| 13:44:15 | MOL | 3040 | -1.9% | 62 | 188480 |
| 13:44:15 | MOL | 3038 | -2.0% | 73 | 221774 |
| 13:44:08 | MOL | 3036 | -2.1% | 320 | 971520 |
| 13:43:51 | MOL | 3034 | -2.1% | 48 | 145632 |
| 13:43:51 | MOL | 3032 | -2.2% | 1725 | 5230200 |
| 13:42:32 | MOL | 3032 | -2.2% | 1933 | 5860856 |
| 13:42:30 | MOL | 3030 | -2.3% | 2965 | 8983950 |
| 13:40:04 | MOL | 3028 | -2.3% | 1680 | 5087040 |
| 13:39:25 | MOL | 3026 | -2.4% | 533 | 1612858 |
| 13:39:25 | MOL | 3026 | -2.4% | 1979 | 5988454 |
| 13:39:25 | MOL | 3026 | -2.4% | 1000 | 3026000 |
| 13:38:37 | MOL | 3026 | -2.4% | 500 | 1513000 |
| 13:38:29 | MOL | 3026 | -2.4% | 584 | 1767184 |
| 13:37:59 | MOL | 3026 | -2.4% | 623 | 1885198 |
| 13:37:58 | MOL | 3026 | -2.4% | 50 | 151300 |
| 13:37:14 | MOL | 3026 | -2.4% | 767 | 2320942 |
| 13:23:19 | MOL | 3026 | -2.4% | 624 | 1888224 |
| 13:20:48 | MOL | 3026 | -2.4% | 35 | 105910 |
| 13:20:01 | MOL | 3026 | -2.4% | 100 | 302600 |
| 13:16:07 | MOL | 3026 | -2.4% | 19 | 57494 |
| 13:16:07 | MOL | 3026 | -2.4% | 24 | 72624 |
| 13:16:07 | MOL | 3026 | -2.4% | 332 | 1004632 |
| 13:16:07 | MOL | 3026 | -2.4% | 468 | 1416168 |
| 13:16:07 | MOL | 3026 | -2.4% | 4059 | 12282534 |
| 13:13:54 | MOL | 3024 | -2.5% | 9 | 27216 |
| 13:13:54 | MOL | 3024 | -2.5% | 2 | 6048 |
| 13:13:54 | MOL | 3024 | -2.5% | 19 | 57456 |
| 13:12:03 | MOL | 3020 | -2.6% | 716 | 2162320 |
| 13:12:03 | MOL | 3024 | -2.5% | 30 | 90720 |
| 13:12:02 | MOL | 3026 | -2.4% | 116 | 351016 |
| 13:08:39 | MOL | 3026 | -2.4% | 623 | 1885198 |
| 13:06:31 | MOL | 3026 | -2.4% | 111 | 335886 |
| 13:05:57 | MOL | 3026 | -2.4% | 20 | 60520 |
| 13:02:21 | MOL | 3024 | -2.5% | 36 | 108864 |
| 13:01:56 | MOL | 3022 | -2.5% | 33 | 99726 |
| 13:00:28 | MOL | 3024 | -2.5% | 1101 | 3329424 |
| 13:00:28 | MOL | 3022 | -2.5% | 100 | 302200 |
| 13:00:27 | MOL | 3026 | -2.4% | 200 | 605200 |
| 12:59:12 | MOL | 3024 | -2.5% | 2660 | 8043840 |
| 12:59:08 | MOL | 3022 | -2.5% | 69 | 208518 |
| 12:59:08 | MOL | 3022 | -2.5% | 2839 | 8579458 |
| 12:59:08 | MOL | 3022 | -2.5% | 111 | 335442 |
| 12:58:36 | MOL | 3022 | -2.5% | 289 | 873358 |
| 12:58:36 | MOL | 3022 | -2.5% | 312 | 942864 |
| 12:58:36 | MOL | 3022 | -2.5% | 448 | 1353856 |
| 12:57:56 | MOL | 3026 | -2.4% | 248 | 750448 |
| 12:57:51 | MOL | 3022 | -2.5% | 292 | 882424 |
| 12:54:18 | MOL | 3028 | -2.3% | 50 | 151400 |
| 12:53:44 | MOL | 3026 | -2.4% | 7 | 21182 |
| 12:53:44 | MOL | 3026 | -2.4% | 59 | 178534 |
| 12:53:44 | MOL | 3026 | -2.4% | 787 | 2381462 |
| 12:53:22 | MOL | 3026 | -2.4% | 292 | 883592 |
| 12:50:39 | MOL | 3028 | -2.3% | 19 | 57532 |
| 12:47:44 | MOL | 3028 | -2.3% | 616 | 1865248 |
| 12:46:55 | MOL | 3028 | -2.3% | 5 | 15140 |
| 12:42:05 | MOL | 3028 | -2.3% | 1057 | 3200596 |
| 12:41:05 | MOL | 3028 | -2.3% | 284 | 859952 |
| 12:40:17 | MOL | 3030 | -2.3% | 33 | 99990 |
| 12:36:32 | MOL | 3028 | -2.3% | 285 | 862980 |
| 12:30:41 | MOL | 3032 | -2.2% | 311 | 942952 |
| 12:28:20 | MOL | 3030 | -2.3% | 301 | 912030 |
| 12:27:25 | MOL | 3032 | -2.2% | 1351 | 4096232 |
| 12:27:24 | MOL | 3030 | -2.3% | 282 | 854460 |
| 12:26:27 | MOL | 3032 | -2.2% | 6 | 18192 |
| 12:19:38 | MOL | 3030 | -2.3% | 3886 | 11774580 |
| 12:19:38 | MOL | 3034 | -2.1% | 3544 | 10752496 |
| 12:19:33 | MOL | 3036 | -2.1% | 935 | 2838660 |
| 12:16:46 | MOL | 3034 | -2.1% | 353 | 1071002 |
| 12:15:24 | MOL | 3038 | -2.0% | 585 | 1777230 |
| 12:11:43 | MOL | 3042 | -1.9% | 33 | 100386 |
| 12:07:43 | MOL | 3034 | -2.1% | 47 | 142598 |
| 12:06:36 | MOL | 3042 | -1.9% | 312 | 949104 |
| 12:06:08 | MOL | 3042 | -1.9% | 311 | 946062 |
| 12:04:29 | MOL | 3040 | -1.9% | 262 | 796480 |
| 12:04:29 | MOL | 3040 | -1.9% | 470 | 1428800 |
| 12:04:29 | MOL | 3040 | -1.9% | 2292 | 6967680 |
| 12:04:22 | MOL | 3040 | -1.9% | 70 | 212800 |
| 12:03:29 | MOL | 3038 | -2.0% | 778 | 2363564 |
| 12:03:29 | MOL | 3038 | -2.0% | 7 | 21266 |
| 12:03:29 | MOL | 3038 | -2.0% | 165 | 501270 |
| 12:03:29 | MOL | 3038 | -2.0% | 325 | 987350 |
| 12:03:29 | MOL | 3038 | -2.0% | 4577 | 13904926 |
| 12:02:47 | MOL | 3038 | -2.0% | 100 | 303800 |
| 12:02:29 | MOL | 3038 | -2.0% | 3344 | 10159072 |
| 12:02:29 | MOL | 3038 | -2.0% | 398 | 1209124 |
| 12:02:29 | MOL | 3038 | -2.0% | 2109 | 6407142 |
| 12:01:48 | MOL | 3038 | -2.0% | 1143 | 3472434 |
| 12:01:48 | MOL | 3038 | -2.0% | 24 | 72912 |
| 12:01:38 | MOL | 3036 | -2.1% | 1096 | 3327456 |
| 12:01:28 | MOL | 3034 | -2.1% | 305 | 925370 |
| 12:01:28 | MOL | 3034 | -2.1% | 3284 | 9963656 |
| 12:00:59 | MOL | 3028 | -2.3% | 11 | 33308 |
| 12:00:50 | MOL | 3028 | -2.3% | 698 | 2113544 |
| 12:00:32 | MOL | 3028 | -2.3% | 127 | 384556 |
| 12:00:32 | MOL | 3032 | -2.2% | 143 | 433576 |
| 12:00:32 | MOL | 3034 | -2.1% | 150 | 455100 |
| 12:00:28 | MOL | 3034 | -2.1% | 67 | 203278 |
| 12:00:28 | MOL | 3036 | -2.1% | 3517 | 10677612 |
| 12:00:28 | MOL | 3036 | -2.1% | 18 | 54648 |
| 12:00:27 | MOL | 3036 | -2.1% | 200 | 607200 |
| 12:00:14 | MOL | 3036 | -2.1% | 230 | 698280 |
| 11:57:00 | MOL | 3034 | -2.1% | 100 | 303400 |
| 11:57:00 | MOL | 3030 | -2.3% | 799 | 2420970 |
| 11:57:00 | MOL | 3032 | -2.2% | 961 | 2913752 |
| 11:57:00 | MOL | 3032 | -2.2% | 1472 | 4463104 |
| 11:57:00 | MOL | 3030 | -2.3% | 2535 | 7681050 |
| 11:55:09 | MOL | 3030 | -2.3% | 2 | 6060 |
| 11:54:57 | MOL | 3030 | -2.3% | 16 | 48480 |
| 11:53:20 | MOL | 3030 | -2.3% | 93 | 281790 |
| 11:52:54 | MOL | 3030 | -2.3% | 1000 | 3030000 |
| 11:52:41 | MOL | 3030 | -2.3% | 491 | 1487730 |
| 11:52:10 | MOL | 3030 | -2.3% | 655 | 1984650 |
| 11:51:52 | MOL | 3028 | -2.3% | 342 | 1035576 |
| 11:51:42 | MOL | 3030 | -2.3% | 1306 | 3957180 |
| 11:49:43 | MOL | 3026 | -2.4% | 200 | 605200 |
| 11:48:35 | MOL | 3030 | -2.3% | 1000 | 3030000 |
| 11:47:58 | MOL | 3030 | -2.3% | 830 | 2514900 |
| 11:45:22 | MOL | 3028 | -2.3% | 93 | 281604 |
| 11:45:22 | MOL | 3026 | -2.4% | 424 | 1283024 |
| 11:44:43 | MOL | 3024 | -2.5% | 170 | 514080 |
| 11:44:10 | MOL | 3026 | -2.4% | 100 | 302600 |
| 11:43:07 | MOL | 3026 | -2.4% | 29 | 87754 |
| 11:42:55 | MOL | 3026 | -2.4% | 1000 | 3026000 |
| 11:42:26 | MOL | 3022 | -2.5% | 278 | 840116 |
| 11:42:26 | MOL | 3022 | -2.5% | 57 | 172254 |
| 11:40:42 | MOL | 3020 | -2.6% | 2500 | 7550000 |
| 11:37:30 | MOL | 3026 | -2.4% | 281 | 850306 |
| 11:36:44 | MOL | 3020 | -2.6% | 20 | 60400 |
| 11:36:21 | MOL | 3024 | -2.5% | 199 | 601776 |
| 11:35:59 | MOL | 3022 | -2.5% | 4787 | 14466314 |
| 11:35:38 | MOL | 3020 | -2.6% | 1100 | 3322000 |
| 11:33:21 | MOL | 3020 | -2.6% | 486 | 1467720 |
| 11:32:28 | MOL | 3020 | -2.6% | 749 | 2261980 |
| 11:32:28 | MOL | 3020 | -2.6% | 786 | 2373720 |
| 11:32:28 | MOL | 3020 | -2.6% | 321 | 969420 |
| 11:32:28 | MOL | 3020 | -2.6% | 522 | 1576440 |
| 11:31:27 | MOL | 3020 | -2.6% | 909 | 2745180 |
| 11:28:58 | MOL | 3020 | -2.6% | 1039 | 3137780 |
| 11:28:57 | MOL | 3022 | -2.5% | 23 | 69506 |
| 11:28:17 | MOL | 3020 | -2.6% | 1052 | 3177040 |
| 11:26:58 | MOL | 3022 | -2.5% | 99 | 299178 |
| 11:25:33 | MOL | 3018 | -2.6% | 150 | 452700 |
| 11:25:22 | MOL | 3018 | -2.6% | 317 | 956706 |
| 11:23:56 | MOL | 3020 | -2.6% | 1305 | 3941100 |
| 11:23:53 | MOL | 3016 | -2.7% | 246 | 741936 |
| 11:23:53 | MOL | 3020 | -2.6% | 801 | 2419020 |
| 11:23:53 | MOL | 3018 | -2.6% | 316 | 953688 |
| 11:23:53 | MOL | 3018 | -2.6% | 240 | 724320 |
| 11:23:53 | MOL | 3020 | -2.6% | 3170 | 9573400 |
| 11:23:53 | MOL | 3020 | -2.6% | 10 | 30200 |
| 11:23:53 | MOL | 3022 | -2.5% | 820 | 2478040 |
| 11:23:49 | MOL | 3022 | -2.5% | 10 | 30220 |
| 11:23:03 | MOL | 3022 | -2.5% | 286 | 864292 |
| 11:23:03 | MOL | 3024 | -2.5% | 631 | 1908144 |
| 11:23:03 | MOL | 3024 | -2.5% | 64 | 193536 |
| 11:22:47 | MOL | 3026 | -2.4% | 91 | 275366 |
| 11:22:28 | MOL | 3022 | -2.5% | 255 | 770610 |
| 11:22:28 | MOL | 3028 | -2.3% | 1846 | 5589688 |
| 11:22:28 | MOL | 3028 | -2.3% | 143 | 433004 |
| 11:22:28 | MOL | 3028 | -2.3% | 44 | 133232 |
| 11:22:26 | MOL | 3026 | -2.4% | 213 | 644538 |
| 11:22:18 | MOL | 3026 | -2.4% | 335 | 1013710 |
| 11:22:18 | MOL | 3026 | -2.4% | 771 | 2333046 |
| 11:22:17 | MOL | 3022 | -2.5% | 266 | 803852 |
| 11:22:17 | MOL | 3022 | -2.5% | 863 | 2607986 |
| 11:22:17 | MOL | 3024 | -2.5% | 400 | 1209600 |
| 11:22:17 | MOL | 3026 | -2.4% | 200 | 605200 |
| 11:22:17 | MOL | 3030 | -2.3% | 9695 | 29375850 |
| 11:22:17 | MOL | 3032 | -2.2% | 1608 | 4875456 |
| 11:21:46 | MOL | 3032 | -2.2% | 238 | 721616 |
| 11:20:03 | MOL | 3032 | -2.2% | 208 | 630656 |
| 11:20:03 | MOL | 3032 | -2.2% | 210 | 636720 |
| 11:20:03 | MOL | 3036 | -2.1% | 1741 | 5285676 |
| 11:19:53 | MOL | 3034 | -2.1% | 3453 | 10476402 |
| 11:15:35 | MOL | 3032 | -2.2% | 232 | 703424 |
| 11:14:41 | MOL | 3036 | -2.1% | 10 | 30360 |
| 11:14:10 | MOL | 3032 | -2.2% | 604 | 1831328 |
| 11:12:10 | MOL | 3034 | -2.1% | 280 | 849520 |
| 11:12:10 | MOL | 3034 | -2.1% | 428 | 1298552 |
| 11:12:10 | MOL | 3034 | -2.1% | 850 | 2578900 |
| 11:11:28 | MOL | 3036 | -2.1% | 258 | 783288 |
| 11:11:28 | MOL | 3036 | -2.1% | 360 | 1092960 |
| 11:10:55 | MOL | 3034 | -2.1% | 580 | 1759720 |
| 11:10:55 | MOL | 3036 | -2.1% | 540 | 1639440 |
| 11:10:41 | MOL | 3038 | -2.0% | 331 | 1005578 |
| 11:10:41 | MOL | 3038 | -2.0% | 484 | 1470392 |
| 11:10:10 | MOL | 3038 | -2.0% | 292 | 887096 |
| 11:08:36 | MOL | 3040 | -1.9% | 1768 | 5374720 |
| 11:07:37 | MOL | 3038 | -2.0% | 767 | 2330146 |
| 11:07:13 | MOL | 3038 | -2.0% | 280 | 850640 |
| 11:06:45 | MOL | 3038 | -2.0% | 1532 | 4654216 |
| 11:06:35 | MOL | 3038 | -2.0% | 611 | 1856218 |
| 11:05:07 | MOL | 3036 | -2.1% | 2 | 6072 |
| 11:04:33 | MOL | 3038 | -2.0% | 10 | 30380 |
| 11:03:55 | MOL | 3038 | -2.0% | 589 | 1789382 |
| 11:03:55 | MOL | 3038 | -2.0% | 710 | 2156980 |
| 11:03:55 | MOL | 3038 | -2.0% | 23 | 69874 |
| 11:03:54 | MOL | 3038 | -2.0% | 224 | 680512 |
| 11:00:14 | MOL | 3044 | -1.8% | 4 | 12176 |
| 10:59:49 | MOL | 3038 | -2.0% | 739 | 2245082 |
| 10:58:24 | MOL | 3038 | -2.0% | 100 | 303800 |
| 10:55:42 | MOL | 3048 | -1.7% | 728 | 2218944 |
| 10:51:40 | MOL | 3050 | -1.6% | 385 | 1174250 |
| 10:44:24 | MOL | 3050 | -1.6% | 13 | 39650 |
| 10:44:15 | MOL | 3048 | -1.7% | 4602 | 14026896 |
| 10:43:29 | MOL | 3046 | -1.7% | 248 | 755408 |
| 10:43:23 | MOL | 3046 | -1.7% | 118 | 359428 |
| 10:43:23 | MOL | 3046 | -1.7% | 43 | 130978 |
| 10:43:23 | MOL | 3046 | -1.7% | 3533 | 10761518 |
| 10:43:23 | MOL | 3048 | -1.7% | 768 | 2340864 |
| 10:42:59 | MOL | 3048 | -1.7% | 100 | 304800 |
| 10:40:10 | MOL | 3046 | -1.7% | 490 | 1492540 |
| 10:39:24 | MOL | 3048 | -1.7% | 40 | 121920 |
| 10:33:54 | MOL | 3048 | -1.7% | 10 | 30480 |
| 10:33:38 | MOL | 3048 | -1.7% | 100 | 304800 |
| 10:33:33 | MOL | 3046 | -1.7% | 11 | 33506 |
| 10:33:33 | MOL | 3046 | -1.7% | 45 | 137070 |
| 10:33:23 | MOL | 3048 | -1.7% | 3000 | 9144000 |
| 10:32:47 | MOL | 3046 | -1.7% | 11 | 33506 |
| 10:32:47 | MOL | 3046 | -1.7% | 26 | 79196 |
| 10:32:18 | MOL | 3048 | -1.7% | 12 | 36576 |
| 10:31:47 | MOL | 3046 | -1.7% | 541 | 1647886 |
| 10:30:24 | MOL | 3050 | -1.6% | 2537 | 7737850 |
| 10:30:24 | MOL | 3048 | -1.7% | 4127 | 12579096 |
| 10:30:24 | MOL | 3046 | -1.7% | 3336 | 10161456 |
| 10:29:30 | MOL | 3038 | -2.0% | 28 | 85064 |
| 10:28:48 | MOL | 3046 | -1.7% | 10 | 30460 |
| 10:28:43 | MOL | 3042 | -1.9% | 475 | 1444950 |
| 10:28:42 | MOL | 3046 | -1.7% | 2692 | 8199832 |
| 10:27:48 | MOL | 3046 | -1.7% | 5 | 15230 |
| 10:27:42 | MOL | 3042 | -1.9% | 30 | 91260 |
| 10:27:27 | MOL | 3042 | -1.9% | 16 | 48672 |
| 10:26:46 | MOL | 3042 | -1.9% | 300 | 912600 |
| 10:26:25 | MOL | 3046 | -1.7% | 100 | 304600 |
| 10:26:25 | MOL | 3050 | -1.6% | 9480 | 28914000 |
| 10:22:53 | MOL | 3054 | -1.5% | 2255 | 6886770 |
| 10:21:50 | MOL | 3056 | -1.4% | 2417 | 7386352 |
| 10:21:50 | MOL | 3056 | -1.4% | 600 | 1833600 |
| 10:20:08 | MOL | 3058 | -1.4% | 4 | 12232 |
| 10:19:35 | MOL | 3056 | -1.4% | 2171 | 6634576 |
| 10:19:17 | MOL | 3056 | -1.4% | 25 | 76400 |
| 10:17:18 | MOL | 3054 | -1.5% | 118 | 360372 |
| 10:15:56 | MOL | 3052 | -1.5% | 301 | 918652 |
| 10:15:56 | MOL | 3052 | -1.5% | 450 | 1373400 |
| 10:15:56 | MOL | 3052 | -1.5% | 2627 | 8017604 |
| 10:15:55 | MOL | 3050 | -1.6% | 1000 | 3050000 |
| 10:15:23 | MOL | 3040 | -1.9% | 272 | 826880 |
| 10:15:23 | MOL | 3042 | -1.9% | 713 | 2168946 |
| 10:15:23 | MOL | 3044 | -1.8% | 1213 | 3692372 |
| 10:15:23 | MOL | 3046 | -1.7% | 100 | 304600 |
| 10:15:23 | MOL | 3050 | -1.6% | 65 | 198250 |
| 10:14:47 | MOL | 3050 | -1.6% | 4 | 12200 |
| 10:14:47 | MOL | 3050 | -1.6% | 116 | 353800 |
| 10:14:41 | MOL | 3050 | -1.6% | 1815 | 5535750 |
| 10:14:35 | MOL | 3050 | -1.6% | 12 | 36600 |
| 10:13:39 | MOL | 3044 | -1.8% | 516 | 1570704 |
| 10:13:38 | MOL | 3050 | -1.6% | 1100 | 3355000 |
| 10:13:13 | MOL | 3036 | -2.1% | 763 | 2316468 |
| 10:12:40 | MOL | 3050 | -1.6% | 59 | 179950 |
| 10:12:40 | MOL | 3050 | -1.6% | 16 | 48800 |
| 10:12:06 | MOL | 3052 | -1.5% | 50 | 152600 |
| 10:11:59 | MOL | 3050 | -1.6% | 25 | 76250 |
| 10:11:59 | MOL | 3054 | -1.5% | 4109 | 12548886 |
| 10:11:59 | MOL | 3056 | -1.4% | 1529 | 4672624 |
| 10:10:20 | MOL | 3058 | -1.4% | 1 | 3058 |
| 10:07:57 | MOL | 3060 | -1.3% | 67 | 205020 |
| 10:04:03 | MOL | 3064 | -1.2% | 24 | 73536 |
| 10:03:26 | MOL | 3064 | -1.2% | 935 | 2864840 |
| 10:02:16 | MOL | 3062 | -1.2% | 259 | 793058 |
| 10:00:32 | MOL | 3068 | -1.0% | 2 | 6136 |
| 09:57:55 | MOL | 3070 | -1.0% | 393 | 1206510 |
| 09:57:55 | MOL | 3068 | -1.0% | 840 | 2577120 |
| 09:57:55 | MOL | 3066 | -1.1% | 17 | 52122 |
| 09:56:58 | MOL | 3062 | -1.2% | 1812 | 5548344 |
| 09:55:19 | MOL | 3062 | -1.2% | 501 | 1534062 |
| 09:53:28 | MOL | 3068 | -1.0% | 307 | 941876 |
| 09:53:28 | MOL | 3068 | -1.0% | 17 | 52156 |
| 09:53:08 | MOL | 3064 | -1.2% | 611 | 1872104 |
| 09:50:17 | MOL | 3062 | -1.2% | 956 | 2927272 |
| 09:49:29 | MOL | 3060 | -1.3% | 1403 | 4293180 |
| 09:49:24 | MOL | 3060 | -1.3% | 948 | 2900880 |
| 09:49:24 | MOL | 3058 | -1.4% | 1227 | 3752166 |
| 09:48:43 | MOL | 3058 | -1.4% | 16 | 48928 |
| 09:48:12 | MOL | 3054 | -1.5% | 4600 | 14048400 |
| 09:48:04 | MOL | 3056 | -1.4% | 952 | 2909312 |
| 09:48:04 | MOL | 3054 | -1.5% | 1291 | 3942714 |
| 09:47:57 | MOL | 3050 | -1.6% | 371 | 1131550 |
| 09:47:44 | MOL | 3050 | -1.6% | 813 | 2479650 |
| 09:47:44 | MOL | 3050 | -1.6% | 5000 | 15250000 |
| 09:47:43 | MOL | 3050 | -1.6% | 500 | 1525000 |
| 09:47:37 | MOL | 3054 | -1.5% | 460 | 1404840 |
| 09:47:37 | MOL | 3054 | -1.5% | 3031 | 9256674 |
| 09:47:37 | MOL | 3060 | -1.3% | 4685 | 14336100 |
| 09:47:35 | MOL | 3060 | -1.3% | 2848 | 8714880 |
| 09:47:07 | MOL | 3054 | -1.5% | 42 | 128268 |
| 09:46:53 | MOL | 3054 | -1.5% | 47 | 143538 |
| 09:46:46 | MOL | 3054 | -1.5% | 1415 | 4321410 |
| 09:46:17 | MOL | 3054 | -1.5% | 1084 | 3310536 |
| 09:46:17 | MOL | 3050 | -1.6% | 2354 | 7179700 |
| 09:46:06 | MOL | 3040 | -1.9% | 251 | 763040 |
| 09:44:56 | MOL | 3050 | -1.6% | 100 | 305000 |
| 09:44:51 | MOL | 3034 | -2.1% | 1434 | 4350756 |
| 09:44:51 | MOL | 3036 | -2.1% | 550 | 1669800 |
| 09:44:51 | MOL | 3040 | -1.9% | 160 | 486400 |
| 09:44:51 | MOL | 3044 | -1.8% | 400 | 1217600 |
| 09:44:51 | MOL | 3050 | -1.6% | 336 | 1024800 |
| 09:44:34 | MOL | 3050 | -1.6% | 24 | 73200 |
| 09:43:48 | MOL | 3050 | -1.6% | 550 | 1677500 |
| 09:43:48 | MOL | 3052 | -1.5% | 50 | 152600 |
| 09:43:48 | MOL | 3054 | -1.5% | 400 | 1221600 |
| 09:40:40 | MOL | 3060 | -1.3% | 110 | 336600 |
| 09:38:02 | MOL | 3062 | -1.2% | 124 | 379688 |
| 09:38:02 | MOL | 3064 | -1.2% | 1116 | 3419424 |
| 09:38:02 | MOL | 3066 | -1.1% | 500 | 1533000 |
| 09:38:02 | MOL | 3068 | -1.0% | 72 | 220896 |
| 09:36:54 | MOL | 3070 | -1.0% | 198 | 607860 |
| 09:34:47 | MOL | 3070 | -1.0% | 21 | 64470 |
| 09:33:40 | MOL | 3070 | -1.0% | 1 | 3070 |
| 09:33:39 | MOL | 3068 | -1.0% | 2 | 6136 |
| 09:33:39 | MOL | 3070 | -1.0% | 5 | 15350 |
| 09:33:39 | MOL | 3070 | -1.0% | 43 | 132010 |
| 09:33:31 | MOL | 3070 | -1.0% | 47 | 144290 |
| 09:32:59 | MOL | 3070 | -1.0% | 90 | 276300 |
| 09:32:45 | MOL | 3068 | -1.0% | 300 | 920400 |
| 09:30:55 | MOL | 3070 | -1.0% | 10 | 30700 |
| 09:30:22 | MOL | 3070 | -1.0% | 20 | 61400 |
| 09:28:31 | MOL | 3070 | -1.0% | 284 | 871880 |
| 09:27:03 | MOL | 3070 | -1.0% | 827 | 2538890 |
| 09:27:03 | MOL | 3070 | -1.0% | 1500 | 4605000 |
| 09:26:43 | MOL | 3070 | -1.0% | 1340 | 4113800 |
| 09:26:33 | MOL | 3072 | -0.9% | 817 | 2509824 |
| 09:25:37 | MOL | 3074 | -0.8% | 100 | 307400 |
| 09:24:22 | MOL | 3072 | -0.9% | 100 | 307200 |
| 09:23:21 | MOL | 3072 | -0.9% | 169 | 519168 |
| 09:21:04 | MOL | 3074 | -0.8% | 304 | 934496 |
| 09:21:00 | MOL | 3072 | -0.9% | 1419 | 4359168 |
| 09:20:34 | MOL | 3072 | -0.9% | 19 | 58368 |
| 09:16:02 | MOL | 3076 | -0.8% | 606 | 1864056 |
| 09:16:00 | MOL | 3066 | -1.1% | 675 | 2069550 |
| 09:15:17 | MOL | 3076 | -0.8% | 1211 | 3725036 |
| 09:15:17 | MOL | 3064 | -1.2% | 724 | 2218336 |
| 09:15:17 | MOL | 3072 | -0.9% | 410 | 1259520 |
| 09:15:17 | MOL | 3074 | -0.8% | 1200 | 3688800 |
| 09:15:17 | MOL | 3076 | -0.8% | 377 | 1159652 |
| 09:15:17 | MOL | 3078 | -0.7% | 1299 | 3998322 |
| 09:14:50 | MOL | 3078 | -0.7% | 169 | 520182 |
| 09:14:50 | MOL | 3080 | -0.6% | 370 | 1139600 |
| 09:14:48 | MOL | 3080 | -0.6% | 437 | 1345960 |
| 09:14:48 | MOL | 3080 | -0.6% | 1074 | 3307920 |
| 09:09:46 | MOL | 3080 | -0.6% | 500 | 1540000 |
| 09:09:24 | MOL | 3080 | -0.6% | 6 | 18480 |
| 09:07:59 | MOL | 3082 | -0.6% | 282 | 869124 |
| 09:07:15 | MOL | 3082 | -0.6% | 8 | 24656 |
| 09:06:58 | MOL | 3082 | -0.6% | 2 | 6164 |
| 09:06:33 | MOL | 3078 | -0.7% | 491 | 1511298 |
| 09:06:29 | MOL | 3078 | -0.7% | 363 | 1117314 |
| 09:06:00 | MOL | 3076 | -0.8% | 350 | 1076600 |
| 09:05:50 | MOL | 3078 | -0.7% | 28 | 86184 |
| 09:05:40 | MOL | 3080 | -0.6% | 88 | 271040 |
| 09:05:21 | MOL | 3080 | -0.6% | 21 | 64680 |
| 09:05:21 | MOL | 3080 | -0.6% | 53 | 163240 |
| 09:05:20 | MOL | 3082 | -0.6% | 290 | 893780 |
| 09:05:19 | MOL | 3082 | -0.6% | 981 | 3023442 |
| 09:05:19 | MOL | 3084 | -0.5% | 946 | 2917464 |
| 09:05:12 | MOL | 3084 | -0.5% | 87 | 268308 |
| 09:05:10 | MOL | 3086 | -0.5% | 69 | 212934 |
| 09:05:01 | MOL | 3086 | -0.5% | 7 | 21602 |
| 09:05:00 | MOL | 3088 | -0.4% | 10 | 30880 |
| 09:05:00 | MOL | 3088 | -0.4% | 3 | 9264 |
| 09:05:00 | MOL | 3088 | -0.4% | 2 | 6176 |
| 09:02:00 | MOL | 3088 | -0.4% | 286 | 883168 |
| 09:00:19 | MOL | 3084 | -0.5% | 86 | 265224 |
| 09:00:16 | MOL | 3090 | -0.3% | 1 | 3090 |
| 09:00:16 | MOL | 3090 | -0.3% | 877 | 2709930 |
| 09:00:05 | MOL | 3090 | -0.3% | 105 | 324450 |
| 09:00:04 | MOL | 3090 | -0.3% | 1591 | 4916190 |
Ez a funkció ingyenes regisztráció után érhető el. Bejelentkezés után ide mentheted el a gyakran használt árfolyamokat és befektetési alapokat.
Bejelentkezés