17°C derült
Budapest
  • Megjelenítés

MOL napi kötéslista

Idő Ticker Ár Változás Darab Érték
10:34:23 MOL 5 055 0.1% 10 50 550
10:34:18 MOL 5 060 0.2% 227 1 148 620
10:34:18 MOL 5 060 0.2% 421 2 130 260
10:34:18 MOL 5 060 0.2% 209 1 057 540
10:34:18 MOL 5 060 0.2% 2 744 13 884 640
10:34:18 MOL 5 060 0.2% 494 2 499 640
10:34:18 MOL 5 065 0.3% 670 3 393 550
10:34:07 MOL 5 070 0.4% 55 278 850
10:34:00 MOL 5 065 0.3% 1 453 7 359 445
10:34:00 MOL 5 070 0.4% 86 436 020
10:34:00 MOL 5 070 0.4% 692 3 508 440
10:33:40 MOL 5 065 0.3% 48 243 120
10:33:40 MOL 5 060 0.2% 50 253 000
10:32:55 MOL 5 050 0.0% 2 028 10 241 400
10:32:42 MOL 5 045 -0.1% 1 389 7 007 505
10:32:42 MOL 5 045 -0.1% 2 085 10 518 825
10:32:02 MOL 5 035 -0.3% 201 1 012 035
10:30:05 MOL 5 045 -0.1% 514 2 593 130
10:29:35 MOL 5 045 -0.1% 3 15 135
10:29:14 MOL 5 045 -0.1% 5 25 225
10:28:25 MOL 5 045 -0.1% 6 30 270
10:28:03 MOL 5 045 -0.1% 5 25 225
10:27:55 MOL 5 035 -0.3% 250 1 258 750
10:27:47 MOL 5 035 -0.3% 2 559 12 884 565
10:27:42 MOL 5 040 -0.2% 314 1 582 560
10:27:42 MOL 5 040 -0.2% 4 800 24 192 000
10:27:32 MOL 5 040 -0.2% 500 2 520 000
10:27:31 MOL 5 040 -0.2% 2 476 12 479 040
10:27:31 MOL 5 035 -0.3% 24 120 840
10:26:26 MOL 5 030 -0.4% 59 296 770
10:26:22 MOL 5 035 -0.3% 1 026 5 165 910
10:25:41 MOL 5 035 -0.3% 525 2 643 375
10:25:41 MOL 5 035 -0.3% 597 3 005 895
10:25:41 MOL 5 035 -0.3% 2 852 14 359 820
10:24:54 MOL 5 035 -0.3% 385 1 938 475
10:24:45 MOL 5 040 -0.2% 998 5 029 920
10:24:08 MOL 5 035 -0.3% 8 40 280
10:24:00 MOL 5 040 -0.2% 595 2 998 800
10:23:42 MOL 5 035 -0.3% 1 000 5 035 000
10:22:52 MOL 5 035 -0.3% 300 1 510 500
10:22:33 MOL 5 035 -0.3% 514 2 587 990
10:22:31 MOL 5 045 -0.1% 88 443 960
10:22:30 MOL 5 040 -0.2% 100 504 000
10:21:31 MOL 5 035 -0.3% 42 211 470
10:21:30 MOL 5 045 -0.1% 313 1 579 085
10:20:39 MOL 5 035 -0.3% 474 2 386 590
10:20:37 MOL 5 035 -0.3% 54 271 890
10:20:35 MOL 5 025 -0.5% 3 298 16 572 450
10:20:35 MOL 5 025 -0.5% 3 293 16 547 325
10:20:35 MOL 5 025 -0.5% 314 1 577 850
10:20:35 MOL 5 020 -0.6% 93 466 860
10:20:34 MOL 5 015 -0.7% 1 640 8 224 600
10:20:34 MOL 5 010 -0.8% 6 602 33 076 020
10:20:34 MOL 5 005 -0.9% 2 782 13 923 910
10:20:31 MOL 5 005 -0.9% 7 35 035
10:20:30 MOL 5 005 -0.9% 25 125 125
10:20:14 MOL 5 005 -0.9% 112 560 560
10:20:13 MOL 5 005 -0.9% 1 5 005
10:19:34 MOL 4 998 -1.0% 450 2 249 100
10:18:18 MOL 4 998 -1.0% 123 614 754
10:18:18 MOL 5 000 -1.0% 502 2 510 000
10:18:18 MOL 5 000 -1.0% 100 500 000
10:17:41 MOL 5 005 -0.9% 20 100 100
10:16:18 MOL 5 005 -0.9% 100 500 500
10:15:28 MOL 5 000 -1.0% 44 220 000
10:15:28 MOL 5 000 -1.0% 564 2 820 000
10:14:44 MOL 5 000 -1.0% 50 250 000
10:13:28 MOL 4 998 -1.0% 86 429 828
10:13:26 MOL 4 998 -1.0% 500 2 499 000
10:12:40 MOL 4 998 -1.0% 9 44 982
10:12:32 MOL 5 000 -1.0% 50 250 000
10:12:19 MOL 5 000 -1.0% 582 2 910 000
10:11:35 MOL 5 000 -1.0% 1 121 5 605 000
10:11:07 MOL 5 000 -1.0% 44 220 000
10:08:58 MOL 5 010 -0.8% 346 1 733 460
10:07:33 MOL 5 000 -1.0% 40 200 000
10:06:39 MOL 5 000 -1.0% 12 60 000
10:06:13 MOL 5 000 -1.0% 1 541 7 705 000
10:05:11 MOL 5 000 -1.0% 1 027 5 135 000
10:04:24 MOL 5 000 -1.0% 111 555 000
10:04:13 MOL 5 010 -0.8% 100 501 000
10:01:33 MOL 5 015 -0.7% 192 962 880
10:01:24 MOL 5 015 -0.7% 200 1 003 000
10:00:58 MOL 5 000 -1.0% 100 500 000
10:00:52 MOL 5 005 -0.9% 768 3 843 840
10:00:49 MOL 5 005 -0.9% 7 35 035
10:00:26 MOL 5 000 -1.0% 80 400 000
10:00:15 MOL 5 005 -0.9% 8 40 040
09:59:42 MOL 5 000 -1.0% 440 2 200 000
09:59:42 MOL 5 000 -1.0% 76 380 000
09:59:30 MOL 5 000 -1.0% 2 000 10 000 000
09:59:22 MOL 5 010 -0.8% 2 025 10 145 250
09:59:12 MOL 5 015 -0.7% 3 838 19 247 570
09:58:10 MOL 5 020 -0.6% 7 35 140
09:58:02 MOL 5 025 -0.5% 314 1 577 850
09:57:27 MOL 5 015 -0.7% 180 902 700
09:57:02 MOL 5 020 -0.6% 561 2 816 220
09:56:50 MOL 5 020 -0.6% 547 2 745 940
09:56:50 MOL 5 020 -0.6% 314 1 576 280
09:56:30 MOL 5 020 -0.6% 314 1 576 280
09:56:13 MOL 5 020 -0.6% 314 1 576 280
09:56:12 MOL 5 010 -0.8% 2 355 11 798 550
09:56:12 MOL 5 010 -0.8% 3 372 16 893 720
09:55:58 MOL 5 010 -0.8% 500 2 505 000
09:55:58 MOL 5 010 -0.8% 315 1 578 150
09:55:54 MOL 5 005 -0.9% 490 2 452 450
09:55:54 MOL 5 000 -1.0% 144 720 000
09:55:54 MOL 4 998 -1.0% 2 707 13 529 586
09:55:53 MOL 4 990 -1.2% 1 400 6 986 000
09:55:53 MOL 4 998 -1.0% 3 293 16 458 414
09:55:53 MOL 4 994 -1.1% 2 673 13 348 962
09:55:35 MOL 4 980 -1.4% 40 199 200
09:54:53 MOL 4 980 -1.4% 2 683 13 361 340
09:54:53 MOL 4 980 -1.4% 1 533 7 634 340
09:54:53 MOL 4 992 -1.1% 784 3 913 728
09:54:52 MOL 4 992 -1.1% 109 544 128
09:53:59 MOL 4 992 -1.1% 70 349 440
09:53:38 MOL 4 992 -1.1% 198 988 416
09:53:38 MOL 4 990 -1.2% 30 149 700
09:53:38 MOL 4 990 -1.2% 45 224 550
09:52:16 MOL 4 982 -1.3% 100 498 200
09:52:00 MOL 4 996 -1.1% 11 54 956
09:51:48 MOL 4 996 -1.1% 180 899 280
09:50:53 MOL 4 980 -1.4% 119 592 620
09:50:53 MOL 4 986 -1.3% 21 104 706
09:50:39 MOL 4 990 -1.2% 384 1 916 160
09:50:39 MOL 4 990 -1.2% 500 2 495 000
09:50:36 MOL 4 996 -1.1% 234 1 169 064
09:49:49 MOL 4 996 -1.1% 50 249 800
09:49:43 MOL 4 992 -1.1% 112 559 104
09:48:24 MOL 4 992 -1.1% 2 000 9 984 000
09:47:29 MOL 5 000 -1.0% 77 385 000
09:47:28 MOL 5 000 -1.0% 82 410 000
09:47:28 MOL 4 998 -1.0% 929 4 643 142
09:47:28 MOL 4 998 -1.0% 699 3 493 602
09:47:28 MOL 4 998 -1.0% 156 779 688
09:47:28 MOL 4 998 -1.0% 233 1 164 534
09:47:28 MOL 4 998 -1.0% 77 384 846
09:47:28 MOL 4 998 -1.0% 82 409 836
09:47:08 MOL 4 992 -1.1% 1 000 4 992 000
09:46:58 MOL 4 998 -1.0% 10 49 980
09:46:55 MOL 4 992 -1.1% 14 69 888
09:46:46 MOL 4 992 -1.1% 200 998 400
09:46:25 MOL 4 998 -1.0% 1 4 998
09:45:56 MOL 4 996 -1.1% 266 1 328 936
09:45:56 MOL 4 996 -1.1% 924 4 616 304
09:45:03 MOL 4 998 -1.0% 500 2 499 000
09:44:44 MOL 4 998 -1.0% 315 1 574 370
09:44:41 MOL 4 998 -1.0% 17 84 966
09:44:33 MOL 4 996 -1.1% 232 1 159 072
09:44:33 MOL 4 994 -1.1% 701 3 500 794
09:44:33 MOL 4 994 -1.1% 311 1 553 134
09:44:33 MOL 4 994 -1.1% 233 1 163 602
09:44:32 MOL 4 994 -1.1% 79 394 526
09:44:26 MOL 4 994 -1.1% 25 124 850
09:43:15 MOL 4 992 -1.1% 316 1 577 472
09:43:15 MOL 4 992 -1.1% 1 641 8 191 872
09:43:03 MOL 4 992 -1.1% 48 239 616
09:42:41 MOL 4 992 -1.1% 20 99 840
09:42:01 MOL 4 992 -1.1% 32 159 744
09:41:56 MOL 4 992 -1.1% 100 499 200
09:40:37 MOL 4 980 -1.4% 244 1 215 120
09:40:17 MOL 4 992 -1.1% 1 500 7 488 000
09:40:08 MOL 4 992 -1.1% 500 2 496 000
09:40:01 MOL 4 980 -1.4% 23 114 540
09:39:55 MOL 4 980 -1.4% 138 687 240
09:39:55 MOL 4 992 -1.1% 155 773 760
09:39:54 MOL 4 992 -1.1% 8 39 936
09:39:54 MOL 4 990 -1.2% 390 1 946 100
09:39:54 MOL 4 980 -1.4% 518 2 579 640
09:39:51 MOL 4 992 -1.1% 4 19 968
09:38:56 MOL 4 990 -1.2% 4 19 960
09:38:39 MOL 4 992 -1.1% 89 444 288
09:38:32 MOL 4 992 -1.1% 130 648 960
09:38:07 MOL 4 992 -1.1% 80 399 360
09:38:01 MOL 4 980 -1.4% 2 016 10 039 680
09:38:01 MOL 4 978 -1.4% 1 772 8 821 016
09:37:21 MOL 4 980 -1.4% 606 3 017 880
09:37:21 MOL 4 978 -1.4% 394 1 961 332
09:36:35 MOL 4 972 -1.5% 1 025 5 096 300
09:36:33 MOL 4 972 -1.5% 10 49 720
09:36:09 MOL 4 974 -1.5% 436 2 168 664
09:35:56 MOL 4 980 -1.4% 40 199 200
09:35:26 MOL 4 980 -1.4% 40 199 200
09:35:14 MOL 4 974 -1.5% 262 1 303 188
09:35:09 MOL 4 972 -1.5% 109 541 948
09:35:09 MOL 4 972 -1.5% 1 017 5 056 524
09:35:08 MOL 4 972 -1.5% 621 3 087 612
09:35:08 MOL 4 972 -1.5% 78 387 816
09:35:07 MOL 4 972 -1.5% 87 432 564
09:34:57 MOL 4 970 -1.6% 50 248 500
09:34:34 MOL 4 972 -1.5% 33 164 076
09:34:29 MOL 4 970 -1.6% 335 1 664 950
09:34:25 MOL 4 970 -1.6% 10 49 700
09:34:20 MOL 4 970 -1.6% 289 1 436 330
09:34:20 MOL 4 970 -1.6% 100 497 000
09:34:17 MOL 4 968 -1.6% 300 1 490 400
09:33:55 MOL 4 972 -1.5% 6 29 832
09:33:39 MOL 4 968 -1.6% 133 660 744
09:33:39 MOL 4 970 -1.6% 367 1 823 990
09:33:35 MOL 4 974 -1.5% 317 1 576 758
09:33:35 MOL 4 972 -1.5% 317 1 576 124
09:33:35 MOL 4 970 -1.6% 20 99 400
09:33:15 MOL 4 974 -1.5% 25 124 350
09:32:58 MOL 4 968 -1.6% 500 2 484 000
09:32:57 MOL 4 974 -1.5% 317 1 576 758
09:32:57 MOL 4 966 -1.7% 3 234 16 060 044
09:32:57 MOL 4 966 -1.7% 3 000 14 898 000
09:32:56 MOL 4 966 -1.7% 11 54 626
09:32:48 MOL 4 966 -1.7% 12 59 592
09:32:39 MOL 4 964 -1.7% 1 128 5 599 392
09:32:37 MOL 4 964 -1.7% 250 1 241 000
09:32:37 MOL 4 966 -1.7% 2 000 9 932 000
09:32:37 MOL 4 970 -1.6% 6 377 31 693 690
09:32:37 MOL 4 974 -1.5% 50 248 700
09:32:37 MOL 4 976 -1.5% 70 348 320
09:32:33 MOL 4 980 -1.4% 20 99 600
09:32:32 MOL 4 980 -1.4% 25 124 500
09:32:16 MOL 4 980 -1.4% 2 334 11 623 320
09:32:12 MOL 4 980 -1.4% 600 2 988 000
09:32:08 MOL 4 980 -1.4% 100 498 000
09:32:08 MOL 4 980 -1.4% 2 466 12 280 680
09:31:43 MOL 4 980 -1.4% 980 4 880 400
09:31:43 MOL 4 992 -1.1% 20 99 840
09:31:34 MOL 4 998 -1.0% 34 169 932
09:31:19 MOL 4 984 -1.3% 50 249 200
09:31:19 MOL 4 988 -1.2% 719 3 586 372
09:31:18 MOL 4 988 -1.2% 1 000 4 988 000
09:31:01 MOL 4 998 -1.0% 167 834 666
09:31:00 MOL 4 990 -1.2% 915 4 565 850
09:30:41 MOL 4 990 -1.2% 95 474 050
09:30:41 MOL 4 990 -1.2% 350 1 746 500
09:30:41 MOL 4 990 -1.2% 98 489 020
09:30:41 MOL 4 994 -1.1% 80 399 520
09:30:41 MOL 4 996 -1.1% 32 159 872
09:30:37 MOL 4 998 -1.0% 904 4 518 192
09:30:26 MOL 5 005 -0.9% 3 15 015
09:30:26 MOL 5 010 -0.8% 978 4 899 780
09:30:02 MOL 5 000 -1.0% 3 926 19 630 000
09:30:02 MOL 5 000 -1.0% 3 000 15 000 000
09:29:53 MOL 5 010 -0.8% 20 100 200
09:29:36 MOL 5 000 -1.0% 1 231 6 155 000
09:29:34 MOL 5 005 -0.9% 3 114 15 585 570
09:28:27 MOL 5 015 -0.7% 19 95 285
09:28:18 MOL 5 005 -0.9% 1 036 5 185 180
09:28:18 MOL 5 010 -0.8% 960 4 809 600
09:27:51 MOL 5 005 -0.9% 50 250 250
09:27:37 MOL 5 015 -0.7% 4 20 060
09:27:16 MOL 5 015 -0.7% 25 125 375
09:27:11 MOL 5 005 -0.9% 102 510 510
09:27:03 MOL 5 005 -0.9% 30 150 150
09:27:01 MOL 5 015 -0.7% 1 5 015
09:26:26 MOL 5 015 -0.7% 130 651 950
09:25:44 MOL 5 015 -0.7% 323 1 619 845
09:25:41 MOL 5 005 -0.9% 50 250 250
09:25:41 MOL 5 010 -0.8% 315 1 578 150
09:25:32 MOL 5 000 -1.0% 3 200 16 000 000
09:25:19 MOL 5 000 -1.0% 4 322 21 610 000
09:24:44 MOL 5 000 -1.0% 1 5 000
09:24:07 MOL 5 015 -0.7% 314 1 574 710
09:24:04 MOL 5 015 -0.7% 314 1 574 710
09:24:04 MOL 5 010 -0.8% 463 2 319 630
09:24:04 MOL 5 010 -0.8% 952 4 769 520
09:24:00 MOL 5 010 -0.8% 315 1 578 150
09:23:48 MOL 5 005 -0.9% 1 824 9 129 120
09:23:48 MOL 5 005 -0.9% 315 1 576 575
09:23:45 MOL 5 005 -0.9% 1 042 5 215 210
09:23:45 MOL 5 000 -1.0% 305 1 525 000
09:23:44 MOL 5 000 -1.0% 3 293 16 465 000
09:23:44 MOL 5 000 -1.0% 1 115 5 575 000
09:23:44 MOL 5 000 -1.0% 301 1 505 000
09:23:44 MOL 5 005 -0.9% 315 1 576 575
09:23:43 MOL 5 000 -1.0% 3 293 16 465 000
09:23:43 MOL 5 000 -1.0% 275 1 375 000
09:23:43 MOL 5 005 -0.9% 1 305 6 531 525
09:23:36 MOL 5 005 -0.9% 10 50 050
09:23:34 MOL 5 010 -0.8% 315 1 578 150
09:23:33 MOL 5 000 -1.0% 192 960 000
09:23:33 MOL 5 000 -1.0% 386 1 930 000
09:23:33 MOL 5 005 -0.9% 214 1 071 070
09:23:20 MOL 5 005 -0.9% 100 500 500
09:23:09 MOL 5 010 -0.8% 314 1 573 140
09:23:09 MOL 5 010 -0.8% 28 140 280
09:23:09 MOL 5 005 -0.9% 1 390 6 956 950
09:22:59 MOL 5 005 -0.9% 1 158 5 795 790
09:22:58 MOL 5 005 -0.9% 631 3 158 155
09:22:57 MOL 5 005 -0.9% 4 543 22 737 715
09:22:57 MOL 5 010 -0.8% 2 140 10 721 400
09:22:57 MOL 5 015 -0.7% 2 000 10 030 000
09:22:57 MOL 5 020 -0.6% 1 117 5 607 340
09:22:31 MOL 5 025 -0.5% 1 190 5 979 750
09:22:31 MOL 5 030 -0.4% 50 251 500
09:19:54 MOL 5 035 -0.3% 390 1 963 650
09:19:04 MOL 5 040 -0.2% 155 781 200
09:19:04 MOL 5 035 -0.3% 185 931 475
09:18:30 MOL 5 025 -0.5% 27 135 675
09:18:25 MOL 5 025 -0.5% 513 2 577 825
09:17:51 MOL 5 035 -0.3% 218 1 097 630
09:17:49 MOL 5 025 -0.5% 99 497 475
09:17:49 MOL 5 030 -0.4% 1 5 030
09:17:36 MOL 5 030 -0.4% 500 2 515 000
09:17:22 MOL 5 035 -0.3% 314 1 580 990
09:17:22 MOL 5 035 -0.3% 10 50 350
09:16:58 MOL 5 040 -0.2% 526 2 651 040
09:16:44 MOL 5 030 -0.4% 9 45 270
09:16:40 MOL 5 040 -0.2% 54 272 160
09:16:35 MOL 5 040 -0.2% 10 50 400
09:14:06 MOL 5 040 -0.2% 1 5 040
09:14:06 MOL 5 035 -0.3% 14 70 490
09:14:06 MOL 5 035 -0.3% 18 90 630
09:14:06 MOL 5 035 -0.3% 644 3 242 540
09:14:05 MOL 5 035 -0.3% 26 130 910
09:14:05 MOL 5 035 -0.3% 1 000 5 035 000
09:13:36 MOL 5 035 -0.3% 4 20 140
09:12:29 MOL 5 035 -0.3% 25 125 875
09:12:06 MOL 5 035 -0.3% 2 10 070
09:10:43 MOL 5 035 -0.3% 488 2 457 080
09:10:31 MOL 5 035 -0.3% 300 1 510 500
09:09:46 MOL 5 045 -0.1% 29 146 305
09:08:41 MOL 5 010 -0.8% 701 3 512 010
09:08:29 MOL 5 045 -0.1% 360 1 816 200
09:08:26 MOL 5 045 -0.1% 314 1 584 130
09:08:26 MOL 5 045 -0.1% 1 653 8 339 385
09:08:26 MOL 5 045 -0.1% 410 2 068 450
09:08:14 MOL 5 010 -0.8% 500 2 505 000
09:08:05 MOL 5 015 -0.7% 894 4 483 410
09:08:05 MOL 5 020 -0.6% 570 2 861 400
09:08:05 MOL 5 030 -0.4% 36 181 080
09:06:08 MOL 5 045 -0.1% 312 1 574 040
09:05:09 MOL 5 055 0.1% 17 85 935
09:05:09 MOL 5 055 0.1% 4 20 220
09:05:09 MOL 5 055 0.1% 4 20 220
09:05:09 MOL 5 060 0.2% 70 354 200
09:04:56 MOL 5 060 0.2% 58 293 480
09:04:26 MOL 5 045 -0.1% 296 1 493 320
09:03:46 MOL 5 050 0.0% 900 4 545 000
09:03:16 MOL 5 055 0.1% 301 1 521 555
09:02:09 MOL 5 050 0.0% 603 3 045 150
09:02:02 MOL 5 050 0.0% 30 151 500
09:01:30 MOL 5 035 -0.3% 800 4 028 000
09:00:42 MOL 5 050 0.0% 49 247 450
09:00:35 MOL 5 045 -0.1% 100 504 500
09:00:27 MOL 5 050 0.0% 200 1 010 000
09:00:22 MOL 5 040 -0.2% 50 252 000
09:00:22 MOL 5 030 -0.4% 9 45 270
09:00:09 MOL 5 000 -1.0% 69 345 000
09:00:09 MOL 5 000 -1.0% 140 700 000
09:00:09 MOL 5 010 -0.8% 672 3 366 720
09:00:09 MOL 5 000 -1.0% 140 700 000
09:00:09 MOL 5 000 -1.0% 400 2 000 000
09:00:09 MOL 5 000 -1.0% 1 000 5 000 000
09:00:09 MOL 5 000 -1.0% 3 000 15 000 000
09:00:09 MOL 5 000 -1.0% 437 2 185 000
09:00:09 MOL 5 005 -0.9% 543 2 717 715
09:00:09 MOL 5 005 -0.9% 10 929 54 699 645
Adatletöltés, régebbi kötéslisták

Fórum

08:48
OTP moderált
08:47
4IG részvény
08:46
Magyar Állampapír tulajok
08:46
VERTIKAL Group Nyrt.
08:45
Gloster Infokommunikációs Nyrt.
08:43
4IG Nyrt reszvenyesek.
08:43
MOLly tulajok topikja
08:43
Richter topik
08:43
Delta Nyrt
08:40
DAX
08:39
PANNERGY - moderalt
08:39
OTP részvényesek ide!
08:37
Wizz Air részvényesek topikja
Partnereink Bankmonitor Avis Opten Budai Egészségközpont MHC Mobility