MOL napi kötéslista

Idő	Ticker	Ár	Változás	Darab	Érték
13:20:20	MOL	2854	0.1%	700	1997800
13:20:17	MOL	2854	0.1%	3000	8562000
13:20:12	MOL	2852	0.1%	41	116932
13:19:43	MOL	2852	0.1%	881	2512612
13:19:42	MOL	2850	0.0%	148	421800
13:19:42	MOL	2850	0.0%	3328	9484800
13:19:42	MOL	2848	-0.1%	1854	5280192
13:18:38	MOL	2846	-0.1%	712	2026352
13:14:52	MOL	2846	-0.1%	275	782650
13:11:03	MOL	2846	-0.1%	3	8538
13:09:38	MOL	2848	-0.1%	40	113920
13:07:50	MOL	2846	-0.1%	42	119532
13:06:23	MOL	2848	-0.1%	500	1424000
13:03:53	MOL	2848	-0.1%	100	284800
13:01:38	MOL	2848	-0.1%	26	74048
12:57:42	MOL	2846	-0.1%	710	2020660
12:48:49	MOL	2848	-0.1%	10	28480
12:42:15	MOL	2848	-0.1%	10	28480
12:40:09	MOL	2846	-0.1%	189	537894
12:39:37	MOL	2848	-0.1%	16	45568
12:31:42	MOL	2846	-0.1%	730	2077580
12:29:24	MOL	2846	-0.1%	427	1215242
12:23:31	MOL	2844	-0.2%	1253	3563532
12:23:31	MOL	2844	-0.2%	40	113760
12:21:30	MOL	2844	-0.2%	420	1194480
12:21:25	MOL	2844	-0.2%	135	383940
12:21:25	MOL	2844	-0.2%	420	1194480
12:21:20	MOL	2846	-0.1%	827	2353642
12:17:24	MOL	2844	-0.2%	136	386784
12:15:08	MOL	2848	-0.1%	479	1364192
12:15:08	MOL	2846	-0.1%	576	1639296
12:14:09	MOL	2844	-0.2%	191	543204
12:12:56	MOL	2848	-0.1%	200	569600
12:10:08	MOL	2842	-0.3%	223	633766
12:10:06	MOL	2844	-0.2%	350	995400
12:10:06	MOL	2844	-0.2%	528	1501632
12:10:06	MOL	2844	-0.2%	104	295776
12:10:06	MOL	2844	-0.2%	453	1288332
12:10:06	MOL	2846	-0.1%	692	1969432
12:10:06	MOL	2846	-0.1%	1000	2846000
11:58:50	MOL	2844	-0.2%	554	1575576
11:56:38	MOL	2850	0.0%	3	8550
11:55:36	MOL	2850	0.0%	260	741000
11:51:31	MOL	2848	-0.1%	1468	4180864
11:51:06	MOL	2848	-0.1%	500	1424000
11:48:42	MOL	2844	-0.2%	241	685404
11:48:42	MOL	2844	-0.2%	650	1848600
11:48:42	MOL	2846	-0.1%	350	996100
11:48:42	MOL	2846	-0.1%	400	1138400
11:45:47	MOL	2850	0.0%	680	1938000
11:45:34	MOL	2844	-0.2%	194	551736
11:45:33	MOL	2846	-0.1%	1310	3728260
11:44:44	MOL	2850	0.0%	1688	4810800
11:44:44	MOL	2850	0.0%	590	1681500
11:44:12	MOL	2850	0.0%	400	1140000
11:42:09	MOL	2852	0.1%	625	1782500
11:38:00	MOL	2856	0.2%	74	211344
11:38:00	MOL	2854	0.1%	168	479472
11:38:00	MOL	2852	0.1%	4758	13569816
11:37:53	MOL	2852	0.1%	370	1055240
11:37:52	MOL	2856	0.2%	7500	21420000
11:37:31	MOL	2856	0.2%	1614	4609584
11:35:45	MOL	2850	0.0%	21796	62118600
11:35:45	MOL	2852	0.1%	1104	3148608
11:35:37	MOL	2854	0.1%	200	570800
11:34:45	MOL	2856	0.2%	9902	28280112
11:34:45	MOL	2852	0.1%	735	2096220
11:34:45	MOL	2854	0.1%	10554	30121116
11:34:45	MOL	2854	0.1%	3361	9592294
11:34:44	MOL	2854	0.1%	60	171240
11:32:46	MOL	2854	0.1%	20	57080
11:32:32	MOL	2854	0.1%	181	516574
11:32:32	MOL	2852	0.1%	4819	13743788
11:29:38	MOL	2852	0.1%	1614	4603128
11:29:38	MOL	2852	0.1%	400	1140800
11:29:38	MOL	2852	0.1%	386	1100872
11:28:21	MOL	2852	0.1%	1000	2852000
11:26:45	MOL	2852	0.1%	1029	2934708
11:26:20	MOL	2854	0.1%	6	17124
11:25:15	MOL	2854	0.1%	600	1712400
11:20:47	MOL	2854	0.1%	300	856200
11:20:11	MOL	2854	0.1%	500	1427000
11:16:48	MOL	2854	0.1%	1	2854
11:14:21	MOL	2854	0.1%	100	285400
11:12:16	MOL	2854	0.1%	840	2397360
11:10:31	MOL	2850	0.0%	1878	5352300
11:10:31	MOL	2852	0.1%	622	1773944
11:09:15	MOL	2854	0.1%	3	8562
11:07:11	MOL	2854	0.1%	245	699230
11:04:19	MOL	2852	0.1%	1320	3764640
11:03:23	MOL	2852	0.1%	648	1848096
11:02:37	MOL	2852	0.1%	68	193936
10:59:25	MOL	2852	0.1%	211	601772
10:59:23	MOL	2852	0.1%	1998	5698296
10:59:00	MOL	2852	0.1%	240	684480
10:58:54	MOL	2852	0.1%	9	25668
10:56:31	MOL	2852	0.1%	697	1987844
10:53:48	MOL	2852	0.1%	588	1676976
10:51:03	MOL	2856	0.2%	182	519792
10:51:03	MOL	2854	0.1%	678	1935012
10:51:03	MOL	2856	0.2%	1963	5606328
10:49:26	MOL	2860	0.4%	8000	22880000
10:47:19	MOL	2856	0.2%	400	1142400
10:45:19	MOL	2860	0.4%	6	17160
10:39:02	MOL	2860	0.4%	890	2545400
10:39:02	MOL	2858	0.3%	629	1797682
10:39:02	MOL	2856	0.2%	868	2479008
10:39:02	MOL	2854	0.1%	2013	5745102
10:37:17	MOL	2852	0.1%	671	1913692
10:35:10	MOL	2852	0.1%	212	604624
10:31:54	MOL	2850	0.0%	4615	13152750
10:31:54	MOL	2852	0.1%	830	2367160
10:31:21	MOL	2856	0.2%	740	2113440
10:31:12	MOL	2856	0.2%	230	656880
10:29:34	MOL	2856	0.2%	7467	21325752
10:29:34	MOL	2854	0.1%	5033	14364182
10:28:28	MOL	2854	0.1%	10	28540
10:26:22	MOL	2854	0.1%	526	1501204
10:21:53	MOL	2852	0.1%	31	88412
10:21:03	MOL	2852	0.1%	100	285200
10:19:53	MOL	2854	0.1%	8	22832
10:16:11	MOL	2852	0.1%	75	213900
10:14:10	MOL	2854	0.1%	2000	5708000
10:12:27	MOL	2854	0.1%	34	97036
10:11:01	MOL	2854	0.1%	210	599340
10:09:58	MOL	2854	0.1%	3	8562
10:06:11	MOL	2850	0.0%	280	798000
10:06:06	MOL	2850	0.0%	161	458850
10:06:06	MOL	2852	0.1%	55	156860
10:04:28	MOL	2856	0.2%	725	2070600
10:02:55	MOL	2850	0.0%	617	1758450
10:00:47	MOL	2852	0.1%	263	750076
09:57:16	MOL	2856	0.2%	227	648312
09:57:16	MOL	2854	0.1%	173	493742
09:56:04	MOL	2850	0.0%	129	367650
09:55:44	MOL	2852	0.1%	181	516212
09:55:42	MOL	2852	0.1%	2884	8225168
09:55:34	MOL	2850	0.0%	754	2148900
09:55:34	MOL	2850	0.0%	2216	6315600
09:55:34	MOL	2848	-0.1%	2774	7900352
09:55:23	MOL	2848	-0.1%	82	233536
09:55:22	MOL	2846	-0.1%	50	142300
09:54:30	MOL	2846	-0.1%	568	1616528
09:53:14	MOL	2848	-0.1%	500	1424000
09:53:09	MOL	2846	-0.1%	1000	2846000
09:52:37	MOL	2846	-0.1%	223	634658
09:52:00	MOL	2846	-0.1%	751	2137346
09:50:58	MOL	2846	-0.1%	750	2134500
09:50:58	MOL	2846	-0.1%	1500	4269000
09:50:58	MOL	2846	-0.1%	889	2530094
09:50:58	MOL	2846	-0.1%	560	1593760
09:50:50	MOL	2846	-0.1%	2000	5692000
09:50:01	MOL	2846	-0.1%	680	1935280
09:49:49	MOL	2848	-0.1%	100	284800
09:48:28	MOL	2846	-0.1%	500	1423000
09:47:40	MOL	2846	-0.1%	7	19922
09:47:23	MOL	2846	-0.1%	7022	19984612
09:46:56	MOL	2848	-0.1%	70	199360
09:46:41	MOL	2846	-0.1%	518	1474228
09:46:03	MOL	2848	-0.1%	680	1936640
09:45:20	MOL	2848	-0.1%	100	284800
09:45:00	MOL	2846	-0.1%	19	54074
09:44:55	MOL	2846	-0.1%	492	1400232
09:44:54	MOL	2848	-0.1%	10	28480
09:44:47	MOL	2846	-0.1%	576	1639296
09:43:29	MOL	2848	-0.1%	80	227840
09:43:01	MOL	2846	-0.1%	1331	3788026
09:43:01	MOL	2844	-0.2%	706	2007864
09:42:01	MOL	2842	-0.3%	594	1688148
09:41:58	MOL	2844	-0.2%	1512	4300128
09:41:58	MOL	2844	-0.2%	877	2494188
09:41:02	MOL	2840	-0.4%	185	525400
09:40:58	MOL	2850	0.0%	9240	26334000
09:40:54	MOL	2850	0.0%	1000	2850000
09:40:35	MOL	2850	0.0%	2180	6213000
09:40:02	MOL	2850	0.0%	2004	5711400
09:40:02	MOL	2850	0.0%	627	1786950
09:39:08	MOL	2850	0.0%	1000	2850000
09:38:38	MOL	2850	0.0%	563	1604550
09:38:38	MOL	2852	0.1%	193	550436
09:37:53	MOL	2852	0.1%	3156	9000912
09:36:44	MOL	2850	0.0%	457	1302450
09:36:43	MOL	2850	0.0%	250	712500
09:36:36	MOL	2850	0.0%	337	960450
09:36:22	MOL	2852	0.1%	315	898380
09:36:12	MOL	2850	0.0%	100	285000
09:36:12	MOL	2850	0.0%	749	2134650
09:36:10	MOL	2850	0.0%	678	1932300
09:36:04	MOL	2850	0.0%	632	1801200
09:35:55	MOL	2850	0.0%	688	1960800
09:35:55	MOL	2850	0.0%	1000	2850000
09:35:18	MOL	2850	0.0%	457	1302450
09:34:18	MOL	2850	0.0%	500	1425000
09:34:05	MOL	2850	0.0%	1344	3830400
09:33:51	MOL	2850	0.0%	457	1302450
09:33:48	MOL	2852	0.1%	100	285200
09:32:33	MOL	2850	0.0%	328	934800
09:32:33	MOL	2850	0.0%	1300	3705000
09:32:15	MOL	2850	0.0%	456	1299600
09:32:08	MOL	2850	0.0%	746	2126100
09:32:08	MOL	2850	0.0%	1789	5098650
09:31:20	MOL	2850	0.0%	2500	7125000
09:30:09	MOL	2850	0.0%	404	1151400
09:30:09	MOL	2850	0.0%	1185	3377250
09:30:08	MOL	2850	0.0%	5000	14250000
09:29:47	MOL	2850	0.0%	2305	6569250
09:29:28	MOL	2852	0.1%	263	750076
09:29:28	MOL	2852	0.1%	410	1169320
09:29:27	MOL	2850	0.0%	3497	9966450
09:29:27	MOL	2846	-0.1%	9791	27865186
09:29:12	MOL	2846	-0.1%	35	99610
09:28:58	MOL	2840	-0.4%	2596	7372640
09:28:58	MOL	2842	-0.3%	404	1148168
09:28:50	MOL	2840	-0.4%	812	2306080
09:28:42	MOL	2846	-0.1%	30	85380
09:28:02	MOL	2840	-0.4%	261	741240
09:27:45	MOL	2846	-0.1%	24	68304
09:27:37	MOL	2842	-0.3%	1591	4521622
09:27:19	MOL	2838	-0.4%	500	1419000
09:27:19	MOL	2842	-0.3%	1	2842
09:27:11	MOL	2842	-0.3%	8	22736
09:27:01	MOL	2842	-0.3%	100	284200
09:26:30	MOL	2838	-0.4%	50	141900
09:26:30	MOL	2838	-0.4%	450	1277100
09:26:19	MOL	2840	-0.4%	1316	3737440
09:26:19	MOL	2840	-0.4%	100	284000
09:26:04	MOL	2838	-0.4%	412	1169256
09:25:59	MOL	2838	-0.4%	88	249744
09:25:59	MOL	2838	-0.4%	412	1169256
09:25:39	MOL	2836	-0.5%	698	1979528
09:25:39	MOL	2838	-0.4%	890	2525820
09:25:39	MOL	2840	-0.4%	412	1170080
09:25:31	MOL	2840	-0.4%	130	369200
09:25:09	MOL	2842	-0.3%	412	1170904
09:25:09	MOL	2844	-0.2%	1431	4069764
09:24:34	MOL	2846	-0.1%	81	230526
09:24:34	MOL	2848	-0.1%	143	407264
09:24:34	MOL	2850	0.0%	6292	17932200
09:24:25	MOL	2850	0.0%	100	285000
09:23:58	MOL	2850	0.0%	200	570000
09:23:12	MOL	2850	0.0%	110	313500
09:23:12	MOL	2852	0.1%	390	1112280
09:23:00	MOL	2858	0.3%	8	22864
09:23:00	MOL	2856	0.2%	142	405552
09:22:26	MOL	2852	0.1%	50	142600
09:22:09	MOL	2852	0.1%	250	713000
09:21:34	MOL	2854	0.1%	217	619318
09:21:25	MOL	2860	0.4%	703	2010580
09:18:02	MOL	2860	0.4%	34	97240
09:16:57	MOL	2854	0.1%	3	8562
09:16:52	MOL	2854	0.1%	25	71350
09:15:05	MOL	2854	0.1%	75	214050
09:14:09	MOL	2860	0.4%	298	852280
09:09:52	MOL	2860	0.4%	3	8580
09:09:40	MOL	2860	0.4%	222	634920
09:09:40	MOL	2858	0.3%	388	1108904
09:09:40	MOL	2858	0.3%	70	200060
09:09:13	MOL	2858	0.3%	2	5716
09:07:07	MOL	2860	0.4%	1	2860
09:01:09	MOL	2862	0.4%	200	572400
09:01:09	MOL	2862	0.4%	5	14310
09:01:07	MOL	2862	0.4%	50	143100
09:00:26	MOL	2862	0.4%	1	2862
09:00:07	MOL	2850	0.0%	4184	11924400