MOL napi kötéslista

Idő	Ticker	Ár	Változás	Darab	Érték
13:36:29	MOL	3112	0.0%	2142	6665904
13:36:29	MOL	3114	0.1%	2	6228
13:36:29	MOL	3114	0.1%	6	18684
13:36:29	MOL	3114	0.1%	4	12456
13:36:29	MOL	3114	0.1%	100	311400
13:36:29	MOL	3114	0.1%	80	249120
13:35:04	MOL	3118	0.2%	499	1555882
13:35:04	MOL	3116	0.1%	949	2957084
13:35:04	MOL	3114	0.1%	352	1096128
13:35:02	MOL	3112	0.0%	500	1556000
13:34:42	MOL	3114	0.1%	4249	13231386
13:34:41	MOL	3112	0.0%	200	622400
13:29:35	MOL	3114	0.1%	300	934200
13:28:33	MOL	3112	0.0%	96	298752
13:27:44	MOL	3112	0.0%	2887	8984344
13:27:43	MOL	3112	0.0%	266	827792
13:23:30	MOL	3112	0.0%	100	311200
13:22:34	MOL	3112	0.0%	3159	9830808
13:20:43	MOL	3116	0.1%	500	1558000
13:20:29	MOL	3116	0.1%	100	311600
13:18:11	MOL	3116	0.1%	3	9348
13:17:33	MOL	3114	0.1%	325	1012050
13:17:32	MOL	3114	0.1%	95	295830
13:17:32	MOL	3112	0.0%	2978	9267536
13:15:49	MOL	3114	0.1%	120	373680
13:15:24	MOL	3112	0.0%	200	622400
13:11:31	MOL	3114	0.1%	17	52938
13:11:22	MOL	3114	0.1%	133	414162
13:10:21	MOL	3112	0.0%	284	883808
13:09:17	MOL	3114	0.1%	126	392364
13:09:17	MOL	3112	0.0%	688	2141056
13:06:31	MOL	3110	-0.1%	1222	3800420
13:06:31	MOL	3110	-0.1%	2482	7719020
13:06:31	MOL	3108	-0.1%	309	960372
13:06:31	MOL	3106	-0.2%	1987	6171622
13:05:02	MOL	3104	-0.3%	500	1552000
13:05:02	MOL	3104	-0.3%	946	2936384
13:04:20	MOL	3106	-0.2%	12	37272
13:02:32	MOL	3106	-0.2%	15	46590
13:02:20	MOL	3106	-0.2%	39	121134
13:01:11	MOL	3100	-0.4%	582	1804200
13:01:11	MOL	3104	-0.3%	168	521472
13:00:51	MOL	3106	-0.2%	9	27954
12:59:07	MOL	3108	-0.1%	39	121212
12:56:30	MOL	3102	-0.3%	142	440484
12:55:17	MOL	3110	-0.1%	7	21770
12:53:54	MOL	3104	-0.3%	658	2042432
12:53:54	MOL	3104	-0.3%	2000	6208000
12:52:34	MOL	3102	-0.3%	205	635910
12:50:20	MOL	3104	-0.3%	100	310400
12:49:51	MOL	3104	-0.3%	340	1055360
12:47:14	MOL	3102	-0.3%	142	440484
12:46:27	MOL	3104	-0.3%	179	555616
12:42:53	MOL	3104	-0.3%	1325	4112800
12:41:21	MOL	3104	-0.3%	500	1552000
12:41:21	MOL	3106	-0.2%	291	903846
12:38:01	MOL	3108	-0.1%	100	310800
12:35:12	MOL	3108	-0.1%	122	379176
12:35:11	MOL	3104	-0.3%	375	1164000
12:31:24	MOL	3102	-0.3%	400	1240800
12:26:40	MOL	3104	-0.3%	12	37248
12:26:40	MOL	3102	-0.3%	201	623502
12:24:08	MOL	3104	-0.3%	12	37248
12:23:59	MOL	3102	-0.3%	133	412566
12:23:07	MOL	3104	-0.3%	12	37248
12:21:26	MOL	3104	-0.3%	369	1145376
12:21:25	MOL	3104	-0.3%	330	1024320
12:12:12	MOL	3106	-0.2%	1000	3106000
12:12:11	MOL	3100	-0.4%	365	1131500
12:12:11	MOL	3100	-0.4%	1484	4600400
12:12:11	MOL	3102	-0.3%	3151	9774402
12:11:36	MOL	3102	-0.3%	30	93060
12:10:37	MOL	3106	-0.2%	12	37272
12:10:37	MOL	3106	-0.2%	18	55908
12:09:02	MOL	3104	-0.3%	262	813248
12:08:57	MOL	3104	-0.3%	1864	5785856
12:06:30	MOL	3104	-0.3%	12	37248
12:05:02	MOL	3104	-0.3%	3	9312
12:03:40	MOL	3106	-0.2%	7	21742
12:01:02	MOL	3106	-0.2%	100	310600
11:59:06	MOL	3104	-0.3%	1248	3873792
11:59:05	MOL	3102	-0.3%	1500	4653000
11:57:24	MOL	3102	-0.3%	12	37224
11:55:03	MOL	3104	-0.3%	200	620800
11:53:41	MOL	3104	-0.3%	12	37248
11:52:33	MOL	3102	-0.3%	246	763092
11:52:32	MOL	3102	-0.3%	100	310200
11:52:04	MOL	3102	-0.3%	12	37224
11:52:04	MOL	3102	-0.3%	5	15510
11:50:47	MOL	3102	-0.3%	5	15510
11:50:47	MOL	3102	-0.3%	12	37224
11:50:47	MOL	3102	-0.3%	320	992640
11:46:00	MOL	3102	-0.3%	20	62040
11:45:54	MOL	3102	-0.3%	9	27918
11:45:47	MOL	3098	-0.4%	114	353172
11:45:47	MOL	3100	-0.4%	436	1351600
11:45:21	MOL	3104	-0.3%	300	931200
11:43:45	MOL	3098	-0.4%	19	58862
11:43:45	MOL	3100	-0.4%	1699	5266900
11:43:45	MOL	3102	-0.3%	1382	4286964
11:42:29	MOL	3104	-0.3%	481	1493024
11:42:29	MOL	3106	-0.2%	884	2745704
11:42:18	MOL	3110	-0.1%	3425	10651750
11:42:18	MOL	3108	-0.1%	1575	4895100
11:39:43	MOL	3108	-0.1%	9	27972
11:37:17	MOL	3108	-0.1%	1858	5774664
11:37:17	MOL	3108	-0.1%	133	413364
11:37:12	MOL	3108	-0.1%	500	1554000
11:36:46	MOL	3110	-0.1%	9	27990
11:35:22	MOL	3114	0.1%	832	2590848
11:33:18	MOL	3112	0.0%	650	2022800
11:32:11	MOL	3108	-0.1%	226	702408
11:32:03	MOL	3114	0.1%	10	31140
11:31:43	MOL	3108	-0.1%	4990	15508920
11:31:43	MOL	3110	-0.1%	10	31100
11:31:14	MOL	3112	0.0%	42	130704
11:31:14	MOL	3112	0.0%	12	37344
11:31:14	MOL	3112	0.0%	591	1839192
11:31:14	MOL	3112	0.0%	1000	3112000
11:29:02	MOL	3110	-0.1%	1028	3197080
11:29:02	MOL	3110	-0.1%	79	245690
11:28:43	MOL	3110	-0.1%	240	746400
11:28:43	MOL	3110	-0.1%	1232	3831520
11:28:43	MOL	3110	-0.1%	490	1523900
11:25:04	MOL	3110	-0.1%	500	1555000
11:24:35	MOL	3108	-0.1%	627	1948716
11:24:35	MOL	3110	-0.1%	4703	14626330
11:24:35	MOL	3112	0.0%	550	1711600
11:13:25	MOL	3110	-0.1%	502	1561220
11:13:25	MOL	3112	0.0%	1048	3261376
11:13:23	MOL	3112	0.0%	1050	3267600
11:13:06	MOL	3112	0.0%	1000	3112000
11:12:17	MOL	3112	0.0%	1	3112
11:06:40	MOL	3114	0.1%	50	155700
11:06:31	MOL	3114	0.1%	7	21798
11:06:31	MOL	3114	0.1%	5	15570
11:06:31	MOL	3114	0.1%	97	302058
11:06:30	MOL	3112	0.0%	1873	5828776
11:06:26	MOL	3112	0.0%	1	3112
11:06:26	MOL	3112	0.0%	11	34232
11:06:26	MOL	3112	0.0%	1	3112
11:06:26	MOL	3112	0.0%	17	52904
11:06:08	MOL	3112	0.0%	320	995840
11:05:39	MOL	3112	0.0%	149	463688
11:02:49	MOL	3112	0.0%	3	9336
11:00:16	MOL	3110	-0.1%	408	1268880
11:00:07	MOL	3112	0.0%	200	622400
11:00:07	MOL	3112	0.0%	220	684640
10:57:22	MOL	3110	-0.1%	200	622000
10:54:07	MOL	3114	0.1%	2720	8470080
10:54:07	MOL	3112	0.0%	280	871360
10:54:02	MOL	3108	-0.1%	2959	9196572
10:54:02	MOL	3108	-0.1%	15000	46620000
10:53:36	MOL	3110	-0.1%	322	1001420
10:53:36	MOL	3112	0.0%	89	276968
10:53:36	MOL	3110	-0.1%	3119	9700090
10:53:36	MOL	3110	-0.1%	2213	6882430
10:53:23	MOL	3110	-0.1%	3119	9700090
10:53:23	MOL	3110	-0.1%	4000	12440000
10:52:53	MOL	3118	0.2%	709	2210662
10:52:53	MOL	3116	0.1%	1491	4645956
10:52:49	MOL	3110	-0.1%	3099	9637890
10:52:45	MOL	3120	0.3%	2582	8055840
10:52:45	MOL	3118	0.2%	270	841860
10:52:45	MOL	3110	-0.1%	8000	24880000
10:51:37	MOL	3112	0.0%	1365	4247880
10:51:35	MOL	3116	0.1%	215	669940
10:51:35	MOL	3120	0.3%	884	2758080
10:51:35	MOL	3118	0.2%	814	2538052
10:51:33	MOL	3112	0.0%	2670	8309040
10:51:33	MOL	3114	0.1%	5138	15999732
10:51:33	MOL	3116	0.1%	178	554648
10:51:33	MOL	3118	0.2%	14	43652
10:49:28	MOL	3120	0.3%	36	112320
10:47:44	MOL	3118	0.2%	6	18708
10:47:30	MOL	3114	0.1%	20	62280
10:46:01	MOL	3118	0.2%	100	311800
10:41:28	MOL	3118	0.2%	302	941636
10:41:28	MOL	3116	0.1%	198	616968
10:38:34	MOL	3118	0.2%	20	62360
10:38:34	MOL	3116	0.1%	372	1159152
10:37:32	MOL	3114	0.1%	98	305172
10:36:19	MOL	3116	0.1%	9	28044
10:34:48	MOL	3116	0.1%	102	317832
10:34:42	MOL	3116	0.1%	12	37392
10:34:41	MOL	3116	0.1%	200	623200
10:34:34	MOL	3114	0.1%	50	155700
10:34:20	MOL	3116	0.1%	12	37392
10:34:20	MOL	3114	0.1%	100	311400
10:31:55	MOL	3118	0.2%	3	9354
10:29:02	MOL	3118	0.2%	12	37416
10:26:46	MOL	3120	0.3%	125	390000
10:25:54	MOL	3116	0.1%	160	498560
10:25:02	MOL	3116	0.1%	13	40508
10:25:02	MOL	3116	0.1%	11	34276
10:25:02	MOL	3114	0.1%	298	927972
10:22:43	MOL	3112	0.0%	60	186720
10:20:31	MOL	3112	0.0%	188	585056
10:20:31	MOL	3114	0.1%	513	1597482
10:20:31	MOL	3116	0.1%	2254	7023464
10:20:31	MOL	3118	0.2%	545	1699310
10:20:21	MOL	3120	0.3%	4	12480
10:19:41	MOL	3120	0.3%	15	46800
10:14:46	MOL	3118	0.2%	2	6236
10:14:46	MOL	3118	0.2%	23	71714
10:14:46	MOL	3118	0.2%	12	37416
10:14:46	MOL	3118	0.2%	490	1527820
10:12:51	MOL	3116	0.1%	34	105944
10:11:45	MOL	3120	0.3%	100	312000
10:10:45	MOL	3120	0.3%	100	312000
10:08:58	MOL	3122	0.3%	85	265370
10:08:58	MOL	3120	0.3%	1835	5725200
10:07:35	MOL	3116	0.1%	80	249280
10:06:01	MOL	3120	0.3%	89	277680
10:02:39	MOL	3116	0.1%	774	2411784
10:02:26	MOL	3118	0.2%	1065	3320670
09:59:30	MOL	3118	0.2%	1	3118
09:59:19	MOL	3118	0.2%	3	9354
09:59:19	MOL	3120	0.3%	36	112320
09:58:47	MOL	3122	0.3%	37	115514
09:58:47	MOL	3122	0.3%	15	46830
09:58:35	MOL	3122	0.3%	6	18732
09:58:26	MOL	3122	0.3%	1	3122
09:57:03	MOL	3120	0.3%	1337	4171440
09:56:29	MOL	3116	0.1%	1305	4066380
09:55:21	MOL	3116	0.1%	1871	5830036
09:55:21	MOL	3120	0.3%	1129	3522480
09:54:14	MOL	3124	0.4%	54	168696
09:53:13	MOL	3124	0.4%	93	290532
09:53:13	MOL	3122	0.3%	138	430836
09:51:38	MOL	3122	0.3%	57	177954
09:50:28	MOL	3122	0.3%	53	165466
09:47:33	MOL	3122	0.3%	227	708694
09:46:54	MOL	3122	0.3%	6	18732
09:46:02	MOL	3122	0.3%	53	165466
09:45:59	MOL	3122	0.3%	138	430836
09:42:02	MOL	3122	0.3%	218	680596
09:41:30	MOL	3122	0.3%	53	165466
09:36:51	MOL	3120	0.3%	317	989040
09:36:51	MOL	3120	0.3%	161	502320
09:36:51	MOL	3118	0.2%	22	68596
09:36:37	MOL	3118	0.2%	54	168372
09:36:20	MOL	3118	0.2%	222	692196
09:34:45	MOL	3118	0.2%	55	171490
09:33:56	MOL	3118	0.2%	51	159018
09:29:45	MOL	3118	0.2%	51	159018
09:29:21	MOL	3116	0.1%	300	934800
09:28:33	MOL	3116	0.1%	24	74784
09:26:55	MOL	3116	0.1%	52	162032
09:26:51	MOL	3114	0.1%	133	414162
09:26:50	MOL	3116	0.1%	221	688636
09:24:34	MOL	3116	0.1%	14	43624
09:23:52	MOL	3116	0.1%	49	152684
09:23:09	MOL	3116	0.1%	100	311600
09:20:33	MOL	3114	0.1%	35	108990
09:20:33	MOL	3118	0.2%	125	389750
09:20:33	MOL	3116	0.1%	100	311600
09:18:48	MOL	3114	0.1%	276	859464
09:15:28	MOL	3110	-0.1%	900	2799000
09:14:14	MOL	3110	-0.1%	200	622000
09:13:15	MOL	3110	-0.1%	100	311000
09:09:37	MOL	3110	-0.1%	1766	5492260
09:09:37	MOL	3112	0.0%	434	1350608
09:08:21	MOL	3118	0.2%	7	21826
09:08:06	MOL	3118	0.2%	42	130956
09:08:06	MOL	3118	0.2%	9	28062
09:07:11	MOL	3112	0.0%	100	311200
09:04:56	MOL	3110	-0.1%	700	2177000
09:04:56	MOL	3112	0.0%	9	28008
09:02:36	MOL	3120	0.3%	7	21840
09:01:17	MOL	3110	-0.1%	400	1244000
09:01:15	MOL	3112	0.0%	1000	3112000
09:01:12	MOL	3120	0.3%	660	2059200
09:00:27	MOL	3112	0.0%	526	1636912