• Megjelenítés

MTELEKOM napi kötéslista

Idő Ticker Ár Változás Darab Érték
17:06:01 MTELEKOM 2736 3.2% 9000 24624000
17:05:27 MTELEKOM 2736 3.2% 389724 1066284864
16:59:45 MTELEKOM 2724 2.8% 401 1092324
16:59:45 MTELEKOM 2724 2.8% 7 19068
16:59:43 MTELEKOM 2724 2.8% 493 1342932
16:59:42 MTELEKOM 2724 2.8% 379 1032396
16:59:39 MTELEKOM 2722 2.7% 785 2136770
16:59:39 MTELEKOM 2722 2.7% 773 2104106
16:59:37 MTELEKOM 2724 2.8% 576 1569024
16:59:30 MTELEKOM 2724 2.8% 415 1130460
16:59:30 MTELEKOM 2724 2.8% 199 542076
16:59:27 MTELEKOM 2724 2.8% 192 523008
16:59:11 MTELEKOM 2722 2.7% 1171 3187462
16:59:11 MTELEKOM 2722 2.7% 1442 3925124
16:59:08 MTELEKOM 2724 2.8% 404 1100496
16:59:08 MTELEKOM 2724 2.8% 347 945228
16:58:44 MTELEKOM 2724 2.8% 202 550248
16:58:38 MTELEKOM 2724 2.8% 1095 2982780
16:58:32 MTELEKOM 2722 2.7% 1000 2722000
16:58:32 MTELEKOM 2722 2.7% 460 1252120
16:58:21 MTELEKOM 2724 2.8% 352 958848
16:57:59 MTELEKOM 2724 2.8% 212 577488
16:57:47 MTELEKOM 2724 2.8% 215 585660
16:57:38 MTELEKOM 2724 2.8% 7000 19068000
16:57:38 MTELEKOM 2724 2.8% 212 577488
16:57:16 MTELEKOM 2724 2.8% 212 577488
16:57:15 MTELEKOM 2724 2.8% 4 10896
16:57:01 MTELEKOM 2724 2.8% 292 795408
16:56:40 MTELEKOM 2722 2.7% 1000 2722000
16:56:39 MTELEKOM 2722 2.7% 2000 5444000
16:56:39 MTELEKOM 2722 2.7% 50 136100
16:56:36 MTELEKOM 2724 2.8% 249 678276
16:55:58 MTELEKOM 2724 2.8% 424 1154976
16:55:57 MTELEKOM 2722 2.7% 1000 2722000
16:55:57 MTELEKOM 2722 2.7% 500 1361000
16:55:32 MTELEKOM 2724 2.8% 7 19068
16:55:07 MTELEKOM 2724 2.8% 556 1514544
16:54:23 MTELEKOM 2724 2.8% 235 640140
16:53:48 MTELEKOM 2722 2.7% 1000 2722000
16:53:48 MTELEKOM 2722 2.7% 4661 12687242
16:53:44 MTELEKOM 2724 2.8% 235 640140
16:53:40 MTELEKOM 2724 2.8% 8 21792
16:53:11 MTELEKOM 2722 2.7% 1536 4180992
16:53:11 MTELEKOM 2722 2.7% 4358 11862476
16:53:02 MTELEKOM 2724 2.8% 447 1217628
16:52:28 MTELEKOM 2722 2.7% 1100 2994200
16:52:28 MTELEKOM 2722 2.7% 950 2585900
16:52:28 MTELEKOM 2722 2.7% 950 2585900
16:52:28 MTELEKOM 2722 2.7% 950 2585900
16:52:16 MTELEKOM 2720 2.6% 1000 2720000
16:52:16 MTELEKOM 2720 2.6% 1000 2720000
16:52:16 MTELEKOM 2720 2.6% 1000 2720000
16:52:16 MTELEKOM 2720 2.6% 1000 2720000
16:52:16 MTELEKOM 2720 2.6% 1000 2720000
16:52:16 MTELEKOM 2720 2.6% 1000 2720000
16:52:16 MTELEKOM 2722 2.7% 2483 6758726
16:52:16 MTELEKOM 2720 2.6% 7532 20487040
16:52:09 MTELEKOM 2722 2.7% 235 639670
16:52:04 MTELEKOM 2722 2.7% 4 10888
16:51:49 MTELEKOM 2722 2.7% 8 21776
16:51:31 MTELEKOM 2722 2.7% 425 1156850
16:51:27 MTELEKOM 2720 2.6% 1000 2720000
16:51:24 MTELEKOM 2722 2.7% 7 19054
16:51:23 MTELEKOM 2722 2.7% 201 547122
16:51:22 MTELEKOM 2722 2.7% 376 1023472
16:51:20 MTELEKOM 2720 2.6% 1000 2720000
16:51:20 MTELEKOM 2722 2.7% 333 906426
16:51:20 MTELEKOM 2722 2.7% 66 179652
16:51:19 MTELEKOM 2724 2.8% 839 2285436
16:50:38 MTELEKOM 2724 2.8% 470 1280280
16:49:47 MTELEKOM 2722 2.7% 1512 4115664
16:49:47 MTELEKOM 2722 2.7% 5000 13610000
16:49:45 MTELEKOM 2722 2.7% 7 19054
16:49:28 MTELEKOM 2726 2.9% 484 1319384
16:49:13 MTELEKOM 2724 2.8% 253 689172
16:48:44 MTELEKOM 2724 2.8% 61 166164
16:48:43 MTELEKOM 2724 2.8% 242 659208
16:48:29 MTELEKOM 2724 2.8% 155 422220
16:48:26 MTELEKOM 2724 2.8% 141 384084
16:48:26 MTELEKOM 2724 2.8% 1409 3838116
16:48:26 MTELEKOM 2724 2.8% 258 702792
16:48:26 MTELEKOM 2724 2.8% 506 1378344
16:48:13 MTELEKOM 2724 2.8% 326 888024
16:48:11 MTELEKOM 2724 2.8% 405 1103220
16:48:06 MTELEKOM 2722 2.7% 80 217760
16:47:56 MTELEKOM 2726 2.9% 424 1155824
16:47:47 MTELEKOM 2726 2.9% 537 1463862
16:47:11 MTELEKOM 2724 2.8% 424 1154976
16:47:01 MTELEKOM 2724 2.8% 219 596556
16:46:43 MTELEKOM 2724 2.8% 44 119856
16:46:31 MTELEKOM 2722 2.7% 1000 2722000
16:46:31 MTELEKOM 2722 2.7% 2600 7077200
16:46:29 MTELEKOM 2724 2.8% 165 449460
16:46:23 MTELEKOM 2724 2.8% 659 1795116
16:46:23 MTELEKOM 2724 2.8% 163 444012
16:46:22 MTELEKOM 2724 2.8% 212 577488
16:46:21 MTELEKOM 2724 2.8% 438 1193112
16:46:08 MTELEKOM 2724 2.8% 597 1626228
16:46:06 MTELEKOM 2724 2.8% 544 1481856
16:46:02 MTELEKOM 2726 2.9% 212 577912
16:45:52 MTELEKOM 2726 2.9% 636 1733736
16:45:38 MTELEKOM 2726 2.9% 438 1193988
16:44:54 MTELEKOM 2724 2.8% 549 1495476
16:44:48 MTELEKOM 2724 2.8% 438 1193112
16:44:47 MTELEKOM 2724 2.8% 875 2383500
16:44:11 MTELEKOM 2724 2.8% 434 1182216
16:44:08 MTELEKOM 2724 2.8% 239 651036
16:43:50 MTELEKOM 2724 2.8% 234 637416
16:43:46 MTELEKOM 2724 2.8% 7 19068
16:43:42 MTELEKOM 2724 2.8% 558 1519992
16:43:29 MTELEKOM 2720 2.6% 600 1632000
16:43:21 MTELEKOM 2726 2.9% 173 471598
16:43:21 MTELEKOM 2724 2.8% 309 841716
16:42:26 MTELEKOM 2724 2.8% 241 656484
16:42:04 MTELEKOM 2720 2.6% 2500 6800000
16:41:49 MTELEKOM 2722 2.7% 241 656002
16:41:47 MTELEKOM 2724 2.8% 902 2457048
16:41:47 MTELEKOM 2722 2.7% 550 1497100
16:41:39 MTELEKOM 2722 2.7% 810 2204820
16:41:39 MTELEKOM 2722 2.7% 5000 13610000
16:41:35 MTELEKOM 2724 2.8% 56 152544
16:41:35 MTELEKOM 2724 2.8% 550 1498200
16:41:35 MTELEKOM 2724 2.8% 550 1498200
16:41:35 MTELEKOM 2724 2.8% 550 1498200
16:41:33 MTELEKOM 2724 2.8% 478 1302072
16:41:27 MTELEKOM 2722 2.7% 460 1252120
16:41:26 MTELEKOM 2724 2.8% 46 125304
16:41:23 MTELEKOM 2726 2.9% 4 10904
16:41:23 MTELEKOM 2724 2.8% 550 1498200
16:41:20 MTELEKOM 2724 2.8% 331 901644
16:41:20 MTELEKOM 2724 2.8% 550 1498200
16:41:20 MTELEKOM 2724 2.8% 550 1498200
16:41:20 MTELEKOM 2724 2.8% 550 1498200
16:41:20 MTELEKOM 2724 2.8% 2799 7624476
16:41:20 MTELEKOM 2722 2.7% 550 1497100
16:41:18 MTELEKOM 2720 2.6% 1600 4352000
16:41:16 MTELEKOM 2722 2.7% 414 1126908
16:41:16 MTELEKOM 2720 2.6% 6 16320
16:41:04 MTELEKOM 2720 2.6% 20000 54400000
16:41:02 MTELEKOM 2720 2.6% 9 24480
16:40:59 MTELEKOM 2720 2.6% 45 122400
16:40:59 MTELEKOM 2720 2.6% 31 84320
16:40:58 MTELEKOM 2718 2.6% 500 1359000
16:40:40 MTELEKOM 2718 2.6% 672 1826496
16:40:26 MTELEKOM 2718 2.6% 258 701244
16:40:08 MTELEKOM 2716 2.5% 10 27160
16:40:05 MTELEKOM 2720 2.6% 6 16320
16:40:05 MTELEKOM 2718 2.6% 890 2419020
16:39:41 MTELEKOM 2718 2.6% 258 701244
16:39:05 MTELEKOM 2720 2.6% 6 16320
16:39:05 MTELEKOM 2718 2.6% 890 2419020
16:39:00 MTELEKOM 2718 2.6% 269 731142
16:38:52 MTELEKOM 2718 2.6% 1903 5172354
16:38:33 MTELEKOM 2718 2.6% 567 1541106
16:38:27 MTELEKOM 2718 2.6% 2180 5925240
16:38:12 MTELEKOM 2716 2.5% 1264 3433024
16:38:06 MTELEKOM 2718 2.6% 641 1742238
16:37:49 MTELEKOM 2716 2.5% 500 1358000
16:37:48 MTELEKOM 2718 2.6% 516 1402488
16:37:26 MTELEKOM 2714 2.4% 207 561798
16:37:19 MTELEKOM 2718 2.6% 440 1195920
16:37:12 MTELEKOM 2718 2.6% 568 1543824
16:37:06 MTELEKOM 2718 2.6% 576 1565568
16:36:54 MTELEKOM 2718 2.6% 660 1793880
16:36:13 MTELEKOM 2716 2.5% 440 1195040
16:36:09 MTELEKOM 2716 2.5% 219 594804
16:35:39 MTELEKOM 2716 2.5% 308 836528
16:35:15 MTELEKOM 2716 2.5% 438 1189608
16:34:47 MTELEKOM 2716 2.5% 554 1504664
16:34:23 MTELEKOM 2716 2.5% 300 814800
16:33:05 MTELEKOM 2714 2.4% 1000 2714000
16:33:01 MTELEKOM 2716 2.5% 247 670852
16:32:51 MTELEKOM 2716 2.5% 458 1243928
16:32:50 MTELEKOM 2714 2.4% 1590 4315260
16:32:25 MTELEKOM 2716 2.5% 247 670852
16:31:58 MTELEKOM 2716 2.5% 229 621964
16:31:46 MTELEKOM 2716 2.5% 247 670852
16:31:38 MTELEKOM 2716 2.5% 184 499744
16:31:10 MTELEKOM 2714 2.4% 1000 2714000
16:30:54 MTELEKOM 2716 2.5% 382 1037512
16:30:50 MTELEKOM 2714 2.4% 10 27140
16:29:29 MTELEKOM 2716 2.5% 343 931588
16:28:33 MTELEKOM 2714 2.4% 5967 16194438
16:28:33 MTELEKOM 2714 2.4% 100 271400
16:28:08 MTELEKOM 2716 2.5% 196 532336
16:27:04 MTELEKOM 2716 2.5% 560 1520960
16:26:37 MTELEKOM 2714 2.4% 916 2486024
16:26:37 MTELEKOM 2714 2.4% 2500 6785000
16:26:32 MTELEKOM 2716 2.5% 587 1594292
16:25:57 MTELEKOM 2716 2.5% 244 662704
16:25:46 MTELEKOM 2716 2.5% 246 668136
16:25:07 MTELEKOM 2716 2.5% 244 662704
16:25:04 MTELEKOM 2718 2.6% 112 304416
16:25:04 MTELEKOM 2716 2.5% 440 1195040
16:24:44 MTELEKOM 2714 2.4% 1967 5338438
16:24:44 MTELEKOM 2714 2.4% 250 678500
16:24:14 MTELEKOM 2714 2.4% 2500 6785000
16:24:07 MTELEKOM 2718 2.6% 420 1141560
16:23:36 MTELEKOM 2716 2.5% 359 975044
16:23:06 MTELEKOM 2714 2.4% 467 1267438
16:23:01 MTELEKOM 2718 2.6% 545 1481310
16:22:51 MTELEKOM 2718 2.6% 9 24462
16:22:37 MTELEKOM 2716 2.5% 384 1042944
16:22:36 MTELEKOM 2716 2.5% 384 1042944
16:22:35 MTELEKOM 2714 2.4% 2500 6785000
16:22:28 MTELEKOM 2718 2.6% 200 543600
16:21:47 MTELEKOM 2718 2.6% 200 543600
16:21:18 MTELEKOM 2718 2.6% 50 135900
16:21:06 MTELEKOM 2718 2.6% 200 543600
16:20:34 MTELEKOM 2714 2.4% 2500 6785000
16:20:17 MTELEKOM 2718 2.6% 462 1255716
16:19:56 MTELEKOM 2714 2.4% 600 1628400
16:19:45 MTELEKOM 2718 2.6% 594 1614492
16:19:37 MTELEKOM 2718 2.6% 522 1418796
16:19:22 MTELEKOM 2718 2.6% 414 1125252
16:19:19 MTELEKOM 2718 2.6% 578 1571004
16:18:59 MTELEKOM 2718 2.6% 414 1125252
16:18:30 MTELEKOM 2718 2.6% 1035 2813130
16:17:58 MTELEKOM 2718 2.6% 511 1388898
16:17:33 MTELEKOM 2716 2.5% 414 1124424
16:17:03 MTELEKOM 2716 2.5% 237 643692
16:15:00 MTELEKOM 2716 2.5% 7 19012
16:14:42 MTELEKOM 2716 2.5% 517 1404172
16:13:59 MTELEKOM 2710 2.3% 5000 13550000
16:13:56 MTELEKOM 2712 2.3% 100 271200
16:12:49 MTELEKOM 2710 2.3% 6200 16802000
16:12:40 MTELEKOM 2716 2.5% 482 1309112
16:12:40 MTELEKOM 2714 2.4% 28 75992
16:12:13 MTELEKOM 2714 2.4% 70 189980
16:12:13 MTELEKOM 2712 2.3% 330 894960
16:11:46 MTELEKOM 2712 2.3% 200 542400
16:11:33 MTELEKOM 2712 2.3% 600 1627200
16:10:54 MTELEKOM 2710 2.3% 1400 3794000
16:10:47 MTELEKOM 2710 2.3% 400 1084000
16:10:13 MTELEKOM 2710 2.3% 200 542000
16:08:56 MTELEKOM 2710 2.3% 62 168020
16:07:34 MTELEKOM 2706 2.1% 250 676500
16:06:20 MTELEKOM 2710 2.3% 906 2455260
16:04:57 MTELEKOM 2708 2.2% 3622 9808376
16:04:56 MTELEKOM 2710 2.3% 2983 8083930
16:04:43 MTELEKOM 2712 2.3% 89 241368
16:03:50 MTELEKOM 2710 2.3% 669 1812990
16:03:50 MTELEKOM 2710 2.3% 2500 6775000
15:59:06 MTELEKOM 2712 2.3% 342 927504
15:59:06 MTELEKOM 2712 2.3% 414 1122768
15:58:50 MTELEKOM 2712 2.3% 1 2712
15:56:36 MTELEKOM 2710 2.3% 1316 3566360
15:56:36 MTELEKOM 2710 2.3% 2500 6775000
15:55:41 MTELEKOM 2712 2.3% 353 957336
15:55:19 MTELEKOM 2710 2.3% 1500 4065000
15:54:29 MTELEKOM 2710 2.3% 2470 6693700
15:54:28 MTELEKOM 2710 2.3% 2500 6775000
15:53:37 MTELEKOM 2714 2.4% 2 5428
15:52:50 MTELEKOM 2710 2.3% 300 813000
15:51:54 MTELEKOM 2710 2.3% 2550 6910500
15:50:56 MTELEKOM 2712 2.3% 238 645456
15:50:56 MTELEKOM 2712 2.3% 339 919368
15:50:17 MTELEKOM 2712 2.3% 95 257640
15:49:27 MTELEKOM 2708 2.2% 918 2485944
15:49:17 MTELEKOM 2710 2.3% 356 964760
15:49:17 MTELEKOM 2710 2.3% 363 983730
15:49:17 MTELEKOM 2710 2.3% 853 2311630
15:49:07 MTELEKOM 2708 2.2% 1000 2708000
15:49:06 MTELEKOM 2710 2.3% 1794 4861740
15:48:24 MTELEKOM 2710 2.3% 304 823840
15:46:46 MTELEKOM 2704 2.0% 367 992368
15:44:53 MTELEKOM 2710 2.3% 1228 3327880
15:44:44 MTELEKOM 2710 2.3% 703 1905130
15:42:39 MTELEKOM 2708 2.2% 1357 3674756
15:41:06 MTELEKOM 2708 2.2% 160 433280
15:41:00 MTELEKOM 2708 2.2% 50 135400
15:38:36 MTELEKOM 2708 2.2% 400 1083200
15:38:36 MTELEKOM 2706 2.1% 1600 4329600
15:38:32 MTELEKOM 2704 2.0% 1006 2720224
15:38:32 MTELEKOM 2704 2.0% 1814 4905056
15:38:32 MTELEKOM 2704 2.0% 1242 3358368
15:38:32 MTELEKOM 2704 2.0% 647 1749488
15:38:31 MTELEKOM 2704 2.0% 750 2028000
15:38:24 MTELEKOM 2700 1.9% 612 1652400
15:37:07 MTELEKOM 2700 1.9% 442 1193400
15:37:07 MTELEKOM 2700 1.9% 6500 17550000
15:37:04 MTELEKOM 2698 1.8% 398 1073804
15:37:04 MTELEKOM 2700 1.9% 10451 28217700
15:37:03 MTELEKOM 2696 1.7% 1533 4132968
15:36:38 MTELEKOM 2698 1.8% 1 2698
15:36:36 MTELEKOM 2698 1.8% 338 911924
15:35:06 MTELEKOM 2698 1.8% 1 2698
15:34:56 MTELEKOM 2698 1.8% 5 13490
15:32:51 MTELEKOM 2698 1.8% 4 10792
15:32:24 MTELEKOM 2696 1.7% 18 48528
15:25:50 MTELEKOM 2698 1.8% 1 2698
15:25:39 MTELEKOM 2698 1.8% 9 24282
15:25:36 MTELEKOM 2698 1.8% 37 99826
15:19:03 MTELEKOM 2698 1.8% 85 229330
15:16:01 MTELEKOM 2698 1.8% 1230 3318540
15:16:01 MTELEKOM 2696 1.7% 570 1536720
15:15:07 MTELEKOM 2696 1.7% 23 62008
15:09:00 MTELEKOM 2696 1.7% 10 26960
15:07:08 MTELEKOM 2692 1.6% 90 242280
15:02:10 MTELEKOM 2696 1.7% 50 134800
14:57:27 MTELEKOM 2692 1.6% 50 134600
14:54:27 MTELEKOM 2694 1.7% 523 1408962
14:54:27 MTELEKOM 2694 1.7% 2703 7281882
14:52:00 MTELEKOM 2694 1.7% 450 1212300
14:51:38 MTELEKOM 2696 1.7% 8 21568
14:47:57 MTELEKOM 2694 1.7% 20 53880
14:44:14 MTELEKOM 2696 1.7% 10 26960
14:41:50 MTELEKOM 2694 1.7% 207 557658
14:41:22 MTELEKOM 2696 1.7% 7 18872
14:40:54 MTELEKOM 2696 1.7% 6 16176
14:40:54 MTELEKOM 2696 1.7% 335 903160
14:40:54 MTELEKOM 2696 1.7% 729 1965384
14:40:54 MTELEKOM 2696 1.7% 1336 3601856
14:39:18 MTELEKOM 2692 1.6% 95 255740
14:38:46 MTELEKOM 2696 1.7% 3 8088
14:31:20 MTELEKOM 2692 1.6% 1135 3055420
14:29:15 MTELEKOM 2694 1.7% 50 134700
14:23:47 MTELEKOM 2696 1.7% 5 13480
14:23:06 MTELEKOM 2696 1.7% 100 269600
14:21:08 MTELEKOM 2694 1.7% 1608 4331952
14:21:06 MTELEKOM 2696 1.7% 4898 13205008
14:15:08 MTELEKOM 2698 1.8% 3365 9078770
14:14:23 MTELEKOM 2700 1.9% 2041 5510700
14:10:04 MTELEKOM 2698 1.8% 2276 6140648
14:08:51 MTELEKOM 2700 1.9% 40 108000
14:07:30 MTELEKOM 2694 1.7% 7816 21056304
14:07:04 MTELEKOM 2694 1.7% 59 158946
14:07:04 MTELEKOM 2702 2.0% 115 310730
14:07:04 MTELEKOM 2700 1.9% 3163 8540100
14:07:01 MTELEKOM 2700 1.9% 323 872100
14:06:58 MTELEKOM 2694 1.7% 549 1479006
14:06:58 MTELEKOM 2700 1.9% 12000 32400000
14:04:03 MTELEKOM 2700 1.9% 1 2700
13:57:17 MTELEKOM 2694 1.7% 100 269400
13:55:29 MTELEKOM 2700 1.9% 2500 6750000
13:55:05 MTELEKOM 2700 1.9% 555 1498500
13:53:50 MTELEKOM 2700 1.9% 5 13500
13:51:27 MTELEKOM 2698 1.8% 2500 6745000
13:50:21 MTELEKOM 2696 1.7% 241 649736
13:48:12 MTELEKOM 2696 1.7% 529 1426184
13:47:36 MTELEKOM 2696 1.7% 7 18872
13:47:21 MTELEKOM 2694 1.7% 2496 6724224
13:44:11 MTELEKOM 2694 1.7% 4353 11726982
13:42:57 MTELEKOM 2694 1.7% 17 45798
13:42:57 MTELEKOM 2694 1.7% 257 692358
13:39:48 MTELEKOM 2694 1.7% 10 26940
13:39:34 MTELEKOM 2698 1.8% 294 793212
13:35:14 MTELEKOM 2696 1.7% 8 21568
13:34:48 MTELEKOM 2696 1.7% 652 1757792
13:33:14 MTELEKOM 2694 1.7% 800 2155200
13:32:24 MTELEKOM 2696 1.7% 840 2264640
13:31:45 MTELEKOM 2696 1.7% 501 1350696
13:31:44 MTELEKOM 2694 1.7% 853 2297982
13:31:44 MTELEKOM 2696 1.7% 3233 8716168
13:31:44 MTELEKOM 2696 1.7% 510 1374960
13:31:35 MTELEKOM 2694 1.7% 2096 5646624
13:28:35 MTELEKOM 2694 1.7% 50 134700
13:27:25 MTELEKOM 2692 1.6% 10 26920
13:24:55 MTELEKOM 2694 1.7% 359 967146
13:24:51 MTELEKOM 2692 1.6% 32 86144
13:24:51 MTELEKOM 2692 1.6% 143 384956
13:23:50 MTELEKOM 2694 1.7% 7 18858
13:19:35 MTELEKOM 2694 1.7% 205 552270
13:18:45 MTELEKOM 2694 1.7% 2 5388
13:16:09 MTELEKOM 2694 1.7% 512 1379328
13:03:03 MTELEKOM 2692 1.6% 1 2692
13:01:51 MTELEKOM 2694 1.7% 2 5388
13:01:23 MTELEKOM 2694 1.7% 8 21552
12:53:17 MTELEKOM 2692 1.6% 59 158828
12:53:17 MTELEKOM 2692 1.6% 187 503404
12:52:39 MTELEKOM 2690 1.5% 75 201750
12:50:52 MTELEKOM 2690 1.5% 100 269000
12:45:56 MTELEKOM 2690 1.5% 100 269000
12:42:20 MTELEKOM 2694 1.7% 50 134700
12:40:45 MTELEKOM 2694 1.7% 281 757014
12:40:10 MTELEKOM 2690 1.5% 26 69940
12:38:16 MTELEKOM 2692 1.6% 425 1144100
12:36:50 MTELEKOM 2694 1.7% 34 91596
12:21:38 MTELEKOM 2694 1.7% 296 797424
12:12:30 MTELEKOM 2694 1.7% 98 264012
12:11:29 MTELEKOM 2696 1.7% 140 377440
12:09:53 MTELEKOM 2686 1.4% 70 188020
12:09:53 MTELEKOM 2688 1.4% 1727 4642176
12:09:53 MTELEKOM 2690 1.5% 248 667120
12:07:08 MTELEKOM 2696 1.7% 100 269600
12:05:35 MTELEKOM 2696 1.7% 8 21568
12:04:25 MTELEKOM 2698 1.8% 28 75544
12:02:41 MTELEKOM 2692 1.6% 300 807600
12:00:24 MTELEKOM 2698 1.8% 180 485640
11:59:25 MTELEKOM 2698 1.8% 572 1543256
11:59:18 MTELEKOM 2692 1.6% 730 1965160
11:59:08 MTELEKOM 2694 1.7% 1699 4577106
11:58:58 MTELEKOM 2696 1.7% 71 191416
11:58:23 MTELEKOM 2696 1.7% 51 137496
11:58:23 MTELEKOM 2696 1.7% 563 1517848
11:58:23 MTELEKOM 2696 1.7% 2500 6740000
11:56:17 MTELEKOM 2698 1.8% 222 598956
11:56:17 MTELEKOM 2698 1.8% 185 499130
11:51:27 MTELEKOM 2698 1.8% 657 1772586
11:49:23 MTELEKOM 2698 1.8% 55 148390
11:48:50 MTELEKOM 2698 1.8% 48 129504
11:48:17 MTELEKOM 2698 1.8% 33 89034
11:47:20 MTELEKOM 2696 1.7% 220 593120
11:47:17 MTELEKOM 2698 1.8% 22 59356
11:46:51 MTELEKOM 2696 1.7% 220 593120
11:46:29 MTELEKOM 2696 1.7% 2435 6564760
11:45:36 MTELEKOM 2700 1.9% 1 2700
11:43:56 MTELEKOM 2698 1.8% 38 102524
11:43:56 MTELEKOM 2698 1.8% 27 72846
11:42:55 MTELEKOM 2700 1.9% 3 8100
11:40:05 MTELEKOM 2700 1.9% 100 270000
11:39:02 MTELEKOM 2700 1.9% 15 40500
11:36:46 MTELEKOM 2700 1.9% 100 270000
11:36:07 MTELEKOM 2694 1.7% 1000 2694000
11:35:38 MTELEKOM 2700 1.9% 222 599400
11:35:22 MTELEKOM 2698 1.8% 2159 5824982
11:35:22 MTELEKOM 2698 1.8% 1055 2846390
11:35:00 MTELEKOM 2696 1.7% 928 2501888
11:34:47 MTELEKOM 2700 1.9% 6 16200
11:34:22 MTELEKOM 2700 1.9% 380 1026000
11:33:35 MTELEKOM 2696 1.7% 347 935512
11:33:13 MTELEKOM 2700 1.9% 50 135000
11:27:42 MTELEKOM 2698 1.8% 3 8094
11:27:28 MTELEKOM 2696 1.7% 100 269600
11:26:40 MTELEKOM 2698 1.8% 439 1184422
11:26:40 MTELEKOM 2696 1.7% 1 2696
11:26:31 MTELEKOM 2696 1.7% 26 70096
11:26:24 MTELEKOM 2696 1.7% 17 45832
11:25:27 MTELEKOM 2696 1.7% 23 62008
11:25:18 MTELEKOM 2696 1.7% 32 86272
11:24:54 MTELEKOM 2696 1.7% 1 2696
11:22:54 MTELEKOM 2698 1.8% 2799 7551702
11:17:44 MTELEKOM 2704 2.0% 2500 6760000
11:15:29 MTELEKOM 2704 2.0% 13 35152
11:12:01 MTELEKOM 2704 2.0% 1390 3758560
11:12:01 MTELEKOM 2704 2.0% 743 2009072
11:09:22 MTELEKOM 2704 2.0% 11 29744
11:09:22 MTELEKOM 2704 2.0% 191 516464
11:08:47 MTELEKOM 2704 2.0% 6 16224
11:08:47 MTELEKOM 2704 2.0% 145 392080
11:08:39 MTELEKOM 2704 2.0% 500 1352000
11:08:23 MTELEKOM 2710 2.3% 2 5420
11:04:09 MTELEKOM 2710 2.3% 7 18970
11:03:43 MTELEKOM 2708 2.2% 462 1251096
11:03:43 MTELEKOM 2708 2.2% 50 135400
11:02:04 MTELEKOM 2710 2.3% 533 1444430
11:02:04 MTELEKOM 2708 2.2% 700 1895600
11:02:00 MTELEKOM 2706 2.1% 6630 17940780
11:02:00 MTELEKOM 2706 2.1% 59 159654
11:02:00 MTELEKOM 2706 2.1% 1090 2949540
11:01:45 MTELEKOM 2708 2.2% 2015 5456620
11:01:45 MTELEKOM 2710 2.3% 455 1233050
11:01:41 MTELEKOM 2708 2.2% 15 40620
11:01:04 MTELEKOM 2710 2.3% 735 1991850
11:00:54 MTELEKOM 2708 2.2% 704 1906432
11:00:44 MTELEKOM 2706 2.1% 2 5412
11:00:44 MTELEKOM 2706 2.1% 163 441078
11:00:44 MTELEKOM 2706 2.1% 816 2208096
10:59:26 MTELEKOM 2706 2.1% 54 146124
10:59:25 MTELEKOM 2700 1.9% 160 432000
10:57:50 MTELEKOM 2708 2.2% 696 1884768
10:57:50 MTELEKOM 2706 2.1% 100 270600
10:57:50 MTELEKOM 2704 2.0% 1100 2974400
10:57:30 MTELEKOM 2702 2.0% 100 270200
10:57:30 MTELEKOM 2700 1.9% 890 2403000
10:57:30 MTELEKOM 2700 1.9% 12000 32400000
10:57:24 MTELEKOM 2700 1.9% 948 2559600
10:57:11 MTELEKOM 2700 1.9% 2121 5726700
10:56:57 MTELEKOM 2700 1.9% 2502 6755400
10:56:02 MTELEKOM 2700 1.9% 200 540000
10:56:02 MTELEKOM 2698 1.8% 292 787816
10:55:56 MTELEKOM 2698 1.8% 2500 6745000
10:52:23 MTELEKOM 2698 1.8% 8 21584
10:50:10 MTELEKOM 2692 1.6% 317 853364
10:48:20 MTELEKOM 2696 1.7% 1095 2952120
10:48:16 MTELEKOM 2692 1.6% 418 1125256
10:48:15 MTELEKOM 2694 1.7% 100 269400
10:48:15 MTELEKOM 2692 1.6% 3883 10453036
10:48:15 MTELEKOM 2692 1.6% 1000 2692000
10:48:15 MTELEKOM 2692 1.6% 269 724148
10:46:32 MTELEKOM 2692 1.6% 2 5384
10:46:30 MTELEKOM 2692 1.6% 11 29612
10:45:55 MTELEKOM 2692 1.6% 233 627236
10:45:35 MTELEKOM 2692 1.6% 369 993348
10:45:34 MTELEKOM 2692 1.6% 337 907204
10:44:15 MTELEKOM 2690 1.5% 100 269000
10:43:30 MTELEKOM 2690 1.5% 127 341630
10:42:26 MTELEKOM 2692 1.6% 420 1130640
10:42:15 MTELEKOM 2690 1.5% 200 538000
10:42:05 MTELEKOM 2692 1.6% 217 584164
10:40:53 MTELEKOM 2692 1.6% 297 799524
10:40:43 MTELEKOM 2690 1.5% 3 8070
10:39:19 MTELEKOM 2690 1.5% 1000 2690000
10:38:14 MTELEKOM 2688 1.4% 100 268800
10:37:49 MTELEKOM 2688 1.4% 100 268800
10:37:34 MTELEKOM 2690 1.5% 239 642910
10:37:11 MTELEKOM 2690 1.5% 400 1076000
10:34:39 MTELEKOM 2690 1.5% 595 1600550
10:34:15 MTELEKOM 2690 1.5% 10 26900
10:34:14 MTELEKOM 2690 1.5% 41 110290
10:33:34 MTELEKOM 2692 1.6% 206 554552
10:32:35 MTELEKOM 2692 1.6% 400 1076800
10:32:34 MTELEKOM 2692 1.6% 2372 6385424
10:31:17 MTELEKOM 2692 1.6% 4 10768
10:30:59 MTELEKOM 2686 1.4% 5 13430
10:29:59 MTELEKOM 2692 1.6% 4 10768
10:27:46 MTELEKOM 2690 1.5% 600 1614000
10:23:22 MTELEKOM 2686 1.4% 541 1453126
10:23:12 MTELEKOM 2688 1.4% 399 1072512
10:23:12 MTELEKOM 2688 1.4% 603 1620864
10:23:12 MTELEKOM 2688 1.4% 615 1653120
10:23:02 MTELEKOM 2690 1.5% 342 919980
10:22:00 MTELEKOM 2690 1.5% 48 129120
10:21:42 MTELEKOM 2688 1.4% 2550 6854400
10:18:20 MTELEKOM 2690 1.5% 5 13450
10:16:10 MTELEKOM 2690 1.5% 1 2690
10:15:50 MTELEKOM 2690 1.5% 1 2690
10:15:09 MTELEKOM 2690 1.5% 1000 2690000
10:14:33 MTELEKOM 2684 1.3% 20 53680
10:13:58 MTELEKOM 2690 1.5% 18 48420
10:13:15 MTELEKOM 2690 1.5% 227 610630
10:11:37 MTELEKOM 2690 1.5% 1 2690
10:11:22 MTELEKOM 2692 1.6% 66 177672
10:11:22 MTELEKOM 2690 1.5% 580 1560200
10:11:12 MTELEKOM 2686 1.4% 1142 3067412
10:11:12 MTELEKOM 2688 1.4% 323 868224
10:11:12 MTELEKOM 2688 1.4% 257 690816
10:11:12 MTELEKOM 2688 1.4% 4414 11864832
10:10:52 MTELEKOM 2692 1.6% 110 296120
10:10:52 MTELEKOM 2690 1.5% 890 2394100
10:10:15 MTELEKOM 2690 1.5% 277 745130
10:10:15 MTELEKOM 2690 1.5% 346 930740
10:10:05 MTELEKOM 2690 1.5% 234 629460
10:09:55 MTELEKOM 2690 1.5% 213 572970
10:09:02 MTELEKOM 2688 1.4% 975 2620800
10:08:59 MTELEKOM 2688 1.4% 20 53760
10:06:45 MTELEKOM 2688 1.4% 243 653184
10:06:30 MTELEKOM 2688 1.4% 315 846720
10:06:15 MTELEKOM 2688 1.4% 3 8064
10:05:45 MTELEKOM 2686 1.4% 74 198764
10:05:15 MTELEKOM 2684 1.3% 175 469700
10:04:44 MTELEKOM 2686 1.4% 1 2686
10:04:21 MTELEKOM 2686 1.4% 222 596292
10:04:21 MTELEKOM 2684 1.3% 350 939400
10:04:21 MTELEKOM 2682 1.2% 100 268200
10:04:20 MTELEKOM 2680 1.1% 190 509200
10:04:19 MTELEKOM 2676 1.0% 2011 5381436
10:04:15 MTELEKOM 2676 1.0% 1000 2676000
10:04:15 MTELEKOM 2676 1.0% 206 551256
10:04:03 MTELEKOM 2676 1.0% 1000 2676000
10:03:55 MTELEKOM 2676 1.0% 233 623508
10:03:42 MTELEKOM 2674 0.9% 468 1251432
10:03:42 MTELEKOM 2674 0.9% 1344 3593856
10:03:35 MTELEKOM 2674 0.9% 974 2604476
10:03:35 MTELEKOM 2672 0.8% 144 384768
10:03:35 MTELEKOM 2670 0.8% 9891 26408970
10:03:04 MTELEKOM 2670 0.8% 4 10680
10:01:43 MTELEKOM 2670 0.8% 2 5340
10:01:37 MTELEKOM 2670 0.8% 5 13350
10:00:46 MTELEKOM 2664 0.5% 80 213120
09:59:21 MTELEKOM 2670 0.8% 3 8010
09:58:46 MTELEKOM 2670 0.8% 95 253650
09:58:20 MTELEKOM 2670 0.8% 10 26700
09:57:44 MTELEKOM 2670 0.8% 35 93450
09:56:19 MTELEKOM 2666 0.6% 293 781138
09:55:12 MTELEKOM 2666 0.6% 100 266600
09:54:47 MTELEKOM 2666 0.6% 6 15996
09:53:18 MTELEKOM 2666 0.6% 225 599850
09:52:55 MTELEKOM 2666 0.6% 930 2479380
09:50:16 MTELEKOM 2660 0.4% 38 101080
09:49:10 MTELEKOM 2660 0.4% 36 95760
09:47:58 MTELEKOM 2666 0.6% 38 101308
09:47:53 MTELEKOM 2658 0.3% 1 2658
09:47:00 MTELEKOM 2664 0.5% 1 2664
09:45:18 MTELEKOM 2664 0.5% 242 644688
09:44:18 MTELEKOM 2660 0.4% 470 1250200
09:44:18 MTELEKOM 2660 0.4% 240 638400
09:44:18 MTELEKOM 2662 0.5% 28 74536
09:44:18 MTELEKOM 2662 0.5% 417 1110054
09:44:18 MTELEKOM 2662 0.5% 265 705430
09:44:18 MTELEKOM 2654 0.2% 2381 6319174
09:44:18 MTELEKOM 2656 0.2% 1537 4082272
09:44:18 MTELEKOM 2658 0.3% 1789 4755162
09:44:18 MTELEKOM 2660 0.4% 7293 19399380
09:42:32 MTELEKOM 2660 0.4% 10 26600
09:42:05 MTELEKOM 2662 0.5% 208 553696
09:41:53 MTELEKOM 2660 0.4% 3850 10241000
09:37:29 MTELEKOM 2664 0.5% 1 2664
09:35:17 MTELEKOM 2664 0.5% 1941 5170824
09:31:35 MTELEKOM 2664 0.5% 10 26640
09:21:58 MTELEKOM 2664 0.5% 18 47952
09:20:32 MTELEKOM 2664 0.5% 5 13320
09:18:37 MTELEKOM 2664 0.5% 100 266400
09:17:06 MTELEKOM 2664 0.5% 1 2664
09:16:50 MTELEKOM 2666 0.6% 295 786470
09:16:36 MTELEKOM 2660 0.4% 920 2447200
09:16:36 MTELEKOM 2660 0.4% 1798 4782680
09:10:45 MTELEKOM 2656 0.2% 232 616192
09:08:07 MTELEKOM 2668 0.7% 3963 10573284
09:07:41 MTELEKOM 2670 0.8% 3 8010
09:06:03 MTELEKOM 2670 0.8% 400 1068000
09:05:07 MTELEKOM 2672 0.8% 2 5344
09:05:07 MTELEKOM 2672 0.8% 5 13360
09:05:07 MTELEKOM 2672 0.8% 6 16032
09:05:06 MTELEKOM 2672 0.8% 38 101536
09:05:06 MTELEKOM 2672 0.8% 5 13360
09:00:20 MTELEKOM 2670 0.8% 1456 3887520
09:00:20 MTELEKOM 2670 0.8% 1803 4814010
Adatletöltés, régebbi kötéslisták

Fórum

23:24
Eurós részvények vitasarok
22:58
Állampapír, tőzsde, befektetés.
22:54
NEW OPUS GLOBAL
22:53
VERTIKAL Group Nyrt.
22:50
MOLly tulajok topikja
22:45
Lakás/Ingatlan árak topik
22:42
DAX
22:34
Magyar Állampapír tulajok
22:32
OTP részvényesek ide!
22:29
Mtelekom
22:21
Tréder Topik :o)
22:16
Ezüst
22:14
4IG Nyrt reszvenyesek.
Partnereink Bankmonitor Avis Opten Budai Egészségközpont MHC Mobility