MOL napi kötéslista

Idő Ticker Ár Változás Darab Érték
17:06:06 MOL 3040 -0.2% 3 9120
17:05:24 MOL 3040 -0.2% 66602 202470080
16:59:54 MOL 3048 0.1% 762 2322576
16:59:53 MOL 3048 0.1% 53 161544
16:59:41 MOL 3048 0.1% 10 30480
16:59:34 MOL 3048 0.1% 299 911352
16:59:34 MOL 3044 -0.1% 464 1412416
16:59:32 MOL 3048 0.1% 45 137160
16:59:30 MOL 3048 0.1% 214 652272
16:59:19 MOL 3048 0.1% 7 21336
16:59:15 MOL 3048 0.1% 52 158496
16:59:00 MOL 3048 0.1% 13 39624
16:58:40 MOL 3048 0.1% 74 225552
16:58:12 MOL 3048 0.1% 332 1011936
16:58:12 MOL 3048 0.1% 2038 6211824
16:57:58 MOL 3048 0.1% 207 630936
16:57:35 MOL 3048 0.1% 18 54864
16:57:23 MOL 3048 0.1% 57 173736
16:57:23 MOL 3048 0.1% 53 161544
16:55:43 MOL 3048 0.1% 28 85344
16:55:39 MOL 3048 0.1% 86 262128
16:55:39 MOL 3048 0.1% 204 621792
16:55:39 MOL 3048 0.1% 75 228600
16:54:39 MOL 3048 0.1% 455 1386840
16:53:28 MOL 3048 0.1% 126 384048
16:53:28 MOL 3048 0.1% 111 338328
16:53:25 MOL 3048 0.1% 45 137160
16:52:57 MOL 3046 0.0% 487 1483402
16:51:57 MOL 3046 0.0% 1005 3061230
16:51:43 MOL 3048 0.1% 4 12192
16:51:30 MOL 3048 0.1% 1020 3108960
16:51:29 MOL 3048 0.1% 1061 3233928
16:51:17 MOL 3048 0.1% 389 1185672
16:50:07 MOL 3048 0.1% 352 1072896
16:48:51 MOL 3048 0.1% 1982 6041136
16:48:49 MOL 3048 0.1% 80 243840
16:47:57 MOL 3046 0.0% 313 953398
16:47:54 MOL 3044 -0.1% 120 365280
16:45:57 MOL 3046 0.0% 335 1020410
16:45:08 MOL 3046 0.0% 1 3046
16:45:08 MOL 3046 0.0% 1 3046
16:43:57 MOL 3046 0.0% 336 1023456
16:41:52 MOL 3046 0.0% 302 919892
16:37:54 MOL 3048 0.1% 545 1661160
16:37:26 MOL 3048 0.1% 28 85344
16:36:52 MOL 3048 0.1% 1656 5047488
16:35:04 MOL 3044 -0.1% 133 404852
16:33:40 MOL 3048 0.1% 25 76200
16:33:10 MOL 3048 0.1% 3 9144
16:30:15 MOL 3048 0.1% 250 762000
16:30:15 MOL 3048 0.1% 250 762000
16:28:45 MOL 3046 0.0% 2309 7033214
16:28:29 MOL 3048 0.1% 246 749808
16:28:29 MOL 3048 0.1% 517 1575816
16:28:28 MOL 3048 0.1% 1282 3907536
16:28:26 MOL 3046 0.0% 50 152300
16:28:03 MOL 3046 0.0% 697 2123062
16:28:03 MOL 3046 0.0% 50 152300
16:13:26 MOL 3046 0.0% 300 913800
16:08:37 MOL 3046 0.0% 1277 3889742
16:08:27 MOL 3048 0.1% 379 1155192
16:08:27 MOL 3048 0.1% 3070 9357360
16:06:30 MOL 3048 0.1% 1062 3236976
16:04:16 MOL 3046 0.0% 25 76150
15:52:15 MOL 3050 0.1% 1054 3214700
15:49:13 MOL 3052 0.2% 73 222796
15:49:04 MOL 3046 0.0% 623 1897658
15:48:19 MOL 3044 -0.1% 1804 5491376
15:47:35 MOL 3046 0.0% 30 91380
15:47:31 MOL 3042 -0.1% 1027 3124134
15:47:21 MOL 3044 -0.1% 144 438336
15:47:21 MOL 3044 -0.1% 2806 8541464
15:47:02 MOL 3046 0.0% 1279 3895834
15:47:01 MOL 3048 0.1% 1648 5023104
15:45:12 MOL 3054 0.3% 850 2595900
15:44:47 MOL 3052 0.2% 1132 3454864
15:44:38 MOL 3050 0.1% 1000 3050000
15:43:50 MOL 3048 0.1% 2504 7632192
15:43:50 MOL 3048 0.1% 270 822960
15:43:28 MOL 3050 0.1% 1000 3050000
15:43:14 MOL 3052 0.2% 5 15260
15:42:12 MOL 3048 0.1% 400 1219200
15:39:31 MOL 3048 0.1% 317 966216
15:39:31 MOL 3050 0.1% 2013 6139650
15:37:52 MOL 3050 0.1% 71 216550
15:37:52 MOL 3050 0.1% 1629 4968450
15:37:21 MOL 3050 0.1% 87 265350
15:37:02 MOL 3048 0.1% 913 2782824
15:33:10 MOL 3048 0.1% 200 609600
15:30:41 MOL 3042 -0.1% 300 912600
15:26:59 MOL 3044 -0.1% 820 2496080
15:26:58 MOL 3048 0.1% 500 1524000
15:26:15 MOL 3048 0.1% 500 1524000
15:26:05 MOL 3044 -0.1% 892 2715248
15:26:05 MOL 3046 0.0% 145 441670
15:26:05 MOL 3046 0.0% 735 2238810
15:25:23 MOL 3048 0.1% 1125 3429000
15:25:22 MOL 3054 0.3% 2000 6108000
15:23:26 MOL 3048 0.1% 1047 3191256
15:23:26 MOL 3050 0.1% 847 2583350
15:23:25 MOL 3050 0.1% 1155 3522750
15:23:19 MOL 3052 0.2% 2219 6772388
15:23:19 MOL 3052 0.2% 1191 3634932
15:23:19 MOL 3052 0.2% 1825 5569900
15:18:01 MOL 3054 0.3% 155 473370
15:13:52 MOL 3054 0.3% 774 2363796
15:12:51 MOL 3050 0.1% 384 1171200
15:12:47 MOL 3050 0.1% 200 610000
15:10:49 MOL 3044 -0.1% 600 1826400
15:06:12 MOL 3046 0.0% 1000 3046000
15:05:48 MOL 3044 -0.1% 689 2097316
15:05:48 MOL 3046 0.0% 1000 3046000
15:04:47 MOL 3042 -0.1% 2123 6458166
15:04:47 MOL 3044 -0.1% 55 167420
15:04:47 MOL 3044 -0.1% 1175 3576700
15:04:46 MOL 3044 -0.1% 318 967992
15:04:37 MOL 3044 -0.1% 500 1522000
14:58:41 MOL 3044 -0.1% 141 429204
14:55:13 MOL 3042 -0.1% 871 2649582
14:55:13 MOL 3042 -0.1% 43 130806
14:47:11 MOL 3044 -0.1% 40 121760
14:46:56 MOL 3044 -0.1% 303 922332
14:45:57 MOL 3044 -0.1% 500 1522000
14:44:56 MOL 3044 -0.1% 2500 7610000
14:43:41 MOL 3042 -0.1% 2500 7605000
14:43:33 MOL 3044 -0.1% 390 1187160
14:43:33 MOL 3044 -0.1% 16 48704
14:42:21 MOL 3044 -0.1% 245 745780
14:42:21 MOL 3044 -0.1% 65 197860
14:41:31 MOL 3044 -0.1% 274 834056
14:40:39 MOL 3044 -0.1% 7 21308
14:39:56 MOL 3042 -0.1% 482 1466244
14:39:52 MOL 3042 -0.1% 1075 3270150
14:39:52 MOL 3044 -0.1% 27 82188
14:39:51 MOL 3044 -0.1% 1182 3598008
14:32:22 MOL 3040 -0.2% 657 1997280
14:32:22 MOL 3040 -0.2% 2000 6080000
14:31:55 MOL 3040 -0.2% 13 39520
14:27:06 MOL 3038 -0.3% 54 164052
14:24:54 MOL 3044 -0.1% 1000 3044000
14:23:40 MOL 3040 -0.2% 807 2453280
14:23:05 MOL 3038 -0.3% 1117 3393446
14:23:04 MOL 3040 -0.2% 385 1170400
14:22:12 MOL 3044 -0.1% 1000 3044000
14:21:03 MOL 3040 -0.2% 3000 9120000
14:20:21 MOL 3044 -0.1% 1 3044
14:19:06 MOL 3044 -0.1% 2000 6088000
14:16:25 MOL 3040 -0.2% 2452 7454080
14:15:08 MOL 3040 -0.2% 34 103360
14:15:08 MOL 3040 -0.2% 64 194560
14:15:08 MOL 3040 -0.2% 3192 9703680
14:15:08 MOL 3042 -0.1% 759 2308878
14:15:05 MOL 3042 -0.1% 33 100386
14:10:52 MOL 3044 -0.1% 500 1522000
14:06:19 MOL 3044 -0.1% 9 27396
14:06:19 MOL 3044 -0.1% 2 6088
14:06:19 MOL 3044 -0.1% 24 73056
14:06:19 MOL 3044 -0.1% 337 1025828
14:06:19 MOL 3044 -0.1% 2 6088
14:06:19 MOL 3044 -0.1% 35 106540
14:05:18 MOL 3044 -0.1% 1000 3044000
14:03:15 MOL 3044 -0.1% 10 30440
14:02:00 MOL 3044 -0.1% 1294 3938936
14:02:00 MOL 3046 0.0% 1940 5909240
14:00:22 MOL 3046 0.0% 100 304600
13:59:56 MOL 3048 0.1% 9 27432
13:59:50 MOL 3048 0.1% 84 256032
13:59:50 MOL 3048 0.1% 58 176784
13:59:50 MOL 3048 0.1% 372 1133856
13:59:50 MOL 3048 0.1% 126 384048
13:58:37 MOL 3046 0.0% 50 152300
13:57:14 MOL 3048 0.1% 2 6096
13:48:06 MOL 3046 0.0% 25 76150
13:47:13 MOL 3046 0.0% 81 246726
13:46:59 MOL 3050 0.1% 8 24400
13:29:28 MOL 3052 0.2% 450 1373400
13:29:28 MOL 3050 0.1% 50 152500
13:20:52 MOL 3040 -0.2% 280 851200
13:20:52 MOL 3040 -0.2% 17 51680
13:20:52 MOL 3042 -0.1% 485 1475370
13:20:52 MOL 3044 -0.1% 73 222212
13:20:52 MOL 3046 0.0% 75 228450
13:19:06 MOL 3052 0.2% 8 24416
13:17:20 MOL 3054 0.3% 812 2479848
13:16:58 MOL 3054 0.3% 9 27486
13:16:13 MOL 3050 0.1% 188 573400
13:15:30 MOL 3042 -0.1% 902 2743884
13:15:30 MOL 3044 -0.1% 330 1004520
13:15:30 MOL 3046 0.0% 597 1818462
13:15:30 MOL 3048 0.1% 1516 4620768
13:15:26 MOL 3050 0.1% 100 305000
13:13:48 MOL 3050 0.1% 250 762500
13:13:28 MOL 3048 0.1% 288 877824
13:10:57 MOL 3048 0.1% 200 609600
13:07:44 MOL 3050 0.1% 500 1525000
13:05:19 MOL 3048 0.1% 829 2526792
13:05:19 MOL 3050 0.1% 119 362950
13:01:34 MOL 3050 0.1% 82 250100
13:00:58 MOL 3054 0.3% 500 1527000
12:59:59 MOL 3050 0.1% 1918 5849900
12:56:17 MOL 3054 0.3% 250 763500
12:47:55 MOL 3052 0.2% 375 1144500
12:47:00 MOL 3054 0.3% 443 1352922
12:45:19 MOL 3056 0.3% 46 140576
12:45:19 MOL 3056 0.3% 531 1622736
12:44:57 MOL 3052 0.2% 423 1290996
12:43:13 MOL 3050 0.1% 100 305000
12:42:51 MOL 3052 0.2% 343 1046836
12:40:50 MOL 3050 0.1% 57 173850
12:40:49 MOL 3048 0.1% 1222 3724656
12:40:49 MOL 3050 0.1% 278 847900
12:36:50 MOL 3052 0.2% 1020 3113040
12:31:12 MOL 3048 0.1% 609 1856232
12:31:12 MOL 3054 0.3% 1000 3054000
12:30:09 MOL 3044 -0.1% 120 365280
12:30:09 MOL 3046 0.0% 7 21322
12:30:09 MOL 3048 0.1% 423 1289304
12:27:48 MOL 3050 0.1% 356 1085800
12:27:39 MOL 3050 0.1% 368 1122400
12:27:21 MOL 3050 0.1% 657 2003850
12:23:26 MOL 3054 0.3% 1000 3054000
12:22:58 MOL 3052 0.2% 640 1953280
12:22:57 MOL 3054 0.3% 169 516126
12:22:57 MOL 3054 0.3% 395 1206330
12:22:48 MOL 3052 0.2% 438 1336776
12:22:42 MOL 3050 0.1% 637 1942850
12:22:42 MOL 3050 0.1% 1799 5486950
12:22:14 MOL 3048 0.1% 150 457200
12:21:59 MOL 3050 0.1% 461 1406050
12:21:59 MOL 3050 0.1% 345 1052250
12:21:59 MOL 3052 0.2% 371 1132292
12:21:59 MOL 3050 0.1% 430 1311500
12:21:59 MOL 3050 0.1% 2175 6633750
12:21:50 MOL 3050 0.1% 922 2812100
12:21:50 MOL 3052 0.2% 78 238056
12:21:49 MOL 3052 0.2% 1122 3424344
12:21:44 MOL 3040 -0.2% 4727 14370080
12:19:04 MOL 3032 -0.5% 3 9096
12:10:33 MOL 3040 -0.2% 11 33440
12:10:33 MOL 3040 -0.2% 351 1067040
12:10:27 MOL 3040 -0.2% 4 12160
12:10:27 MOL 3040 -0.2% 1 3040
12:10:27 MOL 3040 -0.2% 6 18240
12:10:27 MOL 3040 -0.2% 5 15200
12:10:27 MOL 3040 -0.2% 11 33440
12:10:27 MOL 3040 -0.2% 500 1520000
12:07:46 MOL 3034 -0.4% 363 1101342
12:07:43 MOL 3034 -0.4% 636 1929624
12:07:41 MOL 3040 -0.2% 10 30400
12:07:41 MOL 3040 -0.2% 1 3040
12:07:41 MOL 3040 -0.2% 16 48640
12:07:40 MOL 3034 -0.4% 888 2694192
12:07:20 MOL 3040 -0.2% 17 51680
12:06:46 MOL 3040 -0.2% 11 33440
12:06:46 MOL 3040 -0.2% 27 82080
12:06:44 MOL 3040 -0.2% 335 1018400
12:06:44 MOL 3040 -0.2% 1000 3040000
12:03:59 MOL 3028 -0.6% 58 175624
12:03:59 MOL 3028 -0.6% 72 218016
12:03:58 MOL 3040 -0.2% 9 27360
12:03:58 MOL 3040 -0.2% 2 6080
12:03:58 MOL 3040 -0.2% 56 170240
12:03:57 MOL 3040 -0.2% 378 1149120
12:03:57 MOL 3028 -0.6% 932 2822096
12:03:57 MOL 3030 -0.5% 68 206040
12:03:50 MOL 3030 -0.5% 69 209070
12:03:46 MOL 3040 -0.2% 7 21280
12:03:46 MOL 3040 -0.2% 4 12160
12:03:46 MOL 3040 -0.2% 33 100320
12:03:46 MOL 3040 -0.2% 312 948480
12:00:19 MOL 3040 -0.2% 9 27360
12:00:19 MOL 3040 -0.2% 2 6080
12:00:19 MOL 3040 -0.2% 17 51680
12:00:19 MOL 3040 -0.2% 159 483360
11:58:02 MOL 3040 -0.2% 11 33440
11:57:26 MOL 3040 -0.2% 11 33440
11:57:09 MOL 3040 -0.2% 11 33440
11:56:52 MOL 3040 -0.2% 11 33440
11:56:34 MOL 3040 -0.2% 11 33440
11:54:28 MOL 3040 -0.2% 324 984960
11:54:28 MOL 3040 -0.2% 2000 6080000
11:54:02 MOL 3040 -0.2% 8 24320
11:53:55 MOL 3040 -0.2% 410 1246400
11:53:55 MOL 3040 -0.2% 778 2365120
11:53:55 MOL 3040 -0.2% 4000 12160000
11:53:03 MOL 3040 -0.2% 329 1000160
11:52:33 MOL 3040 -0.2% 318 966720
11:52:23 MOL 3040 -0.2% 63 191520
11:52:23 MOL 3040 -0.2% 327 994080
11:52:23 MOL 3040 -0.2% 112 340480
11:52:23 MOL 3040 -0.2% 193 586720
11:52:23 MOL 3040 -0.2% 390 1185600
11:52:23 MOL 3040 -0.2% 460 1398400
11:52:23 MOL 3040 -0.2% 1520 4620800
11:52:23 MOL 3040 -0.2% 1430 4347200
11:52:23 MOL 3040 -0.2% 426 1295040
11:52:23 MOL 3040 -0.2% 354 1076160
11:52:23 MOL 3040 -0.2% 428 1301120
11:52:23 MOL 3040 -0.2% 75 228000
11:52:23 MOL 3046 0.0% 882 2686572
11:52:23 MOL 3048 0.1% 3043 9275064
11:52:23 MOL 3050 0.1% 1093 3333650
11:52:23 MOL 3052 0.2% 3713 11332076
11:52:23 MOL 3054 0.3% 1749 5341446
11:51:42 MOL 3056 0.3% 1 3056
11:51:13 MOL 3054 0.3% 2 6108
11:45:06 MOL 3056 0.3% 3 9168
11:44:27 MOL 3054 0.3% 100 305400
11:37:43 MOL 3056 0.3% 200 611200
11:36:41 MOL 3056 0.3% 331 1011536
11:34:43 MOL 3056 0.3% 40 122240
11:30:46 MOL 3056 0.3% 300 916800
11:30:12 MOL 3054 0.3% 156 476424
11:27:47 MOL 3056 0.3% 500 1528000
11:27:11 MOL 3054 0.3% 611 1865994
11:27:11 MOL 3056 0.3% 500 1528000
11:26:14 MOL 3056 0.3% 800 2444800
11:25:31 MOL 3056 0.3% 300 916800
11:25:25 MOL 3056 0.3% 40 122240
11:25:25 MOL 3056 0.3% 1903 5815568
11:24:43 MOL 3056 0.3% 469 1433264
11:23:17 MOL 3058 0.4% 9 27522
11:23:17 MOL 3058 0.4% 2 6116
11:23:16 MOL 3058 0.4% 57 174306
11:23:16 MOL 3058 0.4% 654 1999932
11:21:16 MOL 3058 0.4% 18 55044
11:19:27 MOL 3058 0.4% 2 6116
11:14:56 MOL 3056 0.3% 100 305600
11:14:36 MOL 3056 0.3% 200 611200
11:12:59 MOL 3054 0.3% 40 122160
11:12:19 MOL 3052 0.2% 507 1547364
11:08:33 MOL 3056 0.3% 15 45840
11:00:22 MOL 3056 0.3% 200 611200
10:59:31 MOL 3056 0.3% 200 611200
10:58:41 MOL 3052 0.2% 444 1355088
10:58:40 MOL 3056 0.3% 406 1240736
10:58:38 MOL 3056 0.3% 200 611200
10:55:53 MOL 3054 0.3% 641 1957614
10:50:05 MOL 3054 0.3% 20 61080
10:47:47 MOL 3054 0.3% 180 549720
10:35:48 MOL 3056 0.3% 6 18336
10:35:48 MOL 3056 0.3% 5 15280
10:35:48 MOL 3056 0.3% 124 378944
10:35:38 MOL 3050 0.1% 73 222650
10:35:38 MOL 3052 0.2% 621 1895292
10:35:38 MOL 3054 0.3% 1316 4019064
10:32:18 MOL 3054 0.3% 300 916200
10:29:12 MOL 3056 0.3% 60 183360
10:27:53 MOL 3054 0.3% 200 610800
10:24:44 MOL 3054 0.3% 15 45810
10:23:49 MOL 3056 0.3% 343 1048208
10:20:18 MOL 3054 0.3% 300 916200
10:20:04 MOL 3056 0.3% 11 33616
10:20:04 MOL 3056 0.3% 100 305600
10:19:33 MOL 3056 0.3% 9 27504
10:19:33 MOL 3056 0.3% 2 6112
10:19:33 MOL 3056 0.3% 13 39728
10:19:27 MOL 3054 0.3% 100 305400
10:16:06 MOL 3056 0.3% 11 33616
10:14:28 MOL 3054 0.3% 50 152700
10:12:36 MOL 3056 0.3% 6 18336
10:08:53 MOL 3054 0.3% 933 2849382
10:08:53 MOL 3054 0.3% 200 610800
10:01:36 MOL 3052 0.2% 81 247212
10:01:36 MOL 3054 0.3% 319 974226
10:01:23 MOL 3052 0.2% 621 1895292
10:01:22 MOL 3052 0.2% 1425 4349100
10:01:22 MOL 3054 0.3% 3575 10918050
10:00:14 MOL 3056 0.3% 69 210864
10:00:14 MOL 3054 0.3% 454 1386516
10:00:13 MOL 3056 0.3% 2165 6616240
10:00:00 MOL 3056 0.3% 3 9168
09:51:51 MOL 3058 0.4% 334 1021372
09:48:09 MOL 3056 0.3% 291 889296
09:47:41 MOL 3058 0.4% 325 993850
09:47:41 MOL 3056 0.3% 563 1720528
09:47:37 MOL 3056 0.3% 578 1766368
09:47:37 MOL 3056 0.3% 596 1821376
09:47:37 MOL 3058 0.4% 321 981618
09:47:37 MOL 3058 0.4% 3500 10703000
09:45:44 MOL 3056 0.3% 1500 4584000
09:36:55 MOL 3058 0.4% 330 1009140
09:33:17 MOL 3056 0.3% 67 204752
09:30:40 MOL 3058 0.4% 1 3058
09:29:34 MOL 3056 0.3% 100 305600
09:25:33 MOL 3056 0.3% 250 764000
09:25:21 MOL 3058 0.4% 35 107030
09:24:49 MOL 3056 0.3% 150 458400
09:24:05 MOL 3058 0.4% 84 256872
09:23:18 MOL 3058 0.4% 6 18348
09:21:14 MOL 3056 0.3% 9 27504
09:19:47 MOL 3056 0.3% 9 27504
09:18:27 MOL 3058 0.4% 2 6116
09:17:21 MOL 3056 0.3% 694 2120864
09:16:16 MOL 3056 0.3% 50 152800
09:16:00 MOL 3058 0.4% 2722 8323876
09:16:00 MOL 3058 0.4% 10 30580
09:15:28 MOL 3058 0.4% 52 159016
09:15:14 MOL 3058 0.4% 52 159016
09:15:14 MOL 3056 0.3% 8 24448
09:13:11 MOL 3058 0.4% 186 568788
09:12:37 MOL 3056 0.3% 1059 3236304
09:12:37 MOL 3056 0.3% 300 916800
09:09:48 MOL 3056 0.3% 936 2860416
09:09:23 MOL 3056 0.3% 50 152800
09:05:12 MOL 3054 0.3% 1 3054
09:05:12 MOL 3058 0.4% 1 3058
09:05:12 MOL 3058 0.4% 17 51986
09:05:11 MOL 3056 0.3% 119 363664
09:05:11 MOL 3056 0.3% 12 36672
09:05:11 MOL 3056 0.3% 7 21392
09:05:11 MOL 3056 0.3% 4 12224
09:05:11 MOL 3056 0.3% 4 12224
09:04:29 MOL 3052 0.2% 24 73248
09:03:00 MOL 3052 0.2% 500 1526000
09:01:11 MOL 3050 0.1% 120 366000
09:01:09 MOL 3050 0.1% 65 198250
09:01:07 MOL 3058 0.4% 300 917400
09:00:20 MOL 3048 0.1% 15 45720
09:00:20 MOL 3058 0.4% 3825 11696850