MTELEKOM napi kötéslista
Idő Ticker Ár Változás Darab Érték
17:05:04 MTELEKOM 347 -0.1% 60000 20820000
16:59:17 MTELEKOM 347 -0.1% 4625 1604875
16:59:17 MTELEKOM 347 -0.3% 9079 3145874
16:59:13 MTELEKOM 346 -0.4% 1499 518654
16:59:11 MTELEKOM 347 -0.3% 9700 3361050
16:59:01 MTELEKOM 346 -0.4% 1987 687502
16:59:01 MTELEKOM 346 -0.6% 790 272945
16:58:59 MTELEKOM 345 -0.7% 1429 493005
16:58:57 MTELEKOM 346 -0.4% 8858 3064868
16:58:57 MTELEKOM 346 -0.6% 1484 512722
16:58:42 MTELEKOM 345 -0.7% 1570 541650
16:58:41 MTELEKOM 345 -0.7% 2301 793845
16:54:06 MTELEKOM 344 -1.0% 1363 468872
16:53:09 MTELEKOM 345 -0.9% 650 223925
16:47:07 MTELEKOM 345 -0.9% 1000 344500
16:45:52 MTELEKOM 345 -0.9% 669 230471
16:45:52 MTELEKOM 345 -0.9% 3331 1147530
16:45:20 MTELEKOM 345 -0.9% 4000 1378000
16:44:59 MTELEKOM 344 -1.2% 300 103050
16:41:28 MTELEKOM 345 -0.9% 300 103350
16:38:57 MTELEKOM 345 -0.9% 50 17225
16:36:27 MTELEKOM 343 -1.3% 2608 894544
16:31:42 MTELEKOM 343 -1.3% 550 188650
16:29:32 MTELEKOM 344 -1.0% 622 213968
16:29:32 MTELEKOM 344 -1.0% 1234 424496
16:29:32 MTELEKOM 344 -1.0% 3144 1081536
16:26:04 MTELEKOM 343 -1.3% 734 251762
16:25:59 MTELEKOM 344 -1.2% 308 105798
16:25:54 MTELEKOM 344 -1.0% 25303 8704232
16:17:39 MTELEKOM 345 -0.9% 567 195332
16:15:42 MTELEKOM 345 -0.9% 2218 764101
16:13:41 MTELEKOM 345 -0.9% 2215 763068
16:12:36 MTELEKOM 346 -0.6% 200 69100
16:12:01 MTELEKOM 344 -1.0% 621 213624
16:12:01 MTELEKOM 344 -1.0% 373 128312
16:02:19 MTELEKOM 346 -0.6% 250 86375
16:00:07 MTELEKOM 346 -0.6% 733 253252
16:00:07 MTELEKOM 345 -0.7% 4267 1472115
15:59:53 MTELEKOM 345 -0.7% 5000 1725000
15:56:31 MTELEKOM 345 -0.7% 584 201480
15:56:31 MTELEKOM 345 -0.9% 4416 1521312
15:53:18 MTELEKOM 345 -0.9% 91 31350
15:49:33 MTELEKOM 345 -0.9% 200 68900
15:49:26 MTELEKOM 345 -0.9% 45 15503
15:41:41 MTELEKOM 345 -0.9% 250 86125
15:39:22 MTELEKOM 345 -0.9% 7 2412
15:20:08 MTELEKOM 345 -0.9% 1000 344500
15:19:12 MTELEKOM 344 -1.0% 1760 605440
15:04:24 MTELEKOM 344 -1.0% 223 76712
15:04:01 MTELEKOM 345 -0.9% 500 172250
15:00:48 MTELEKOM 345 -0.9% 200 68900
14:54:18 MTELEKOM 344 -1.0% 3000 1032000
14:50:12 MTELEKOM 345 -0.7% 1000 345000
14:48:46 MTELEKOM 345 -0.9% 2000 689000
14:47:38 MTELEKOM 344 -1.0% 632 217408
14:47:38 MTELEKOM 344 -1.0% 2700 928800
14:47:24 MTELEKOM 345 -0.9% 6216 2141412
14:32:21 MTELEKOM 345 -0.9% 1437 495047
14:22:30 MTELEKOM 345 -0.7% 35 12075
14:19:13 MTELEKOM 345 -0.9% 639 220136
14:19:13 MTELEKOM 345 -0.7% 2000 690000
14:18:55 MTELEKOM 345 -0.9% 671 231160
14:16:01 MTELEKOM 345 -0.7% 17 5865
14:12:13 MTELEKOM 345 -0.7% 235 81075
14:07:38 MTELEKOM 345 -0.9% 1364 469898
14:06:40 MTELEKOM 345 -0.7% 200 69000
14:05:07 MTELEKOM 345 -0.7% 500 172500
13:57:04 MTELEKOM 346 -0.6% 860 297130
13:50:24 MTELEKOM 345 -0.9% 1363 469554
13:46:01 MTELEKOM 345 -0.7% 410 141450
13:44:03 MTELEKOM 345 -0.7% 1495 515775
13:42:03 MTELEKOM 345 -0.7% 1863 642735
13:40:06 MTELEKOM 345 -0.7% 1860 641700
13:38:08 MTELEKOM 345 -0.7% 1857 640665
13:36:13 MTELEKOM 345 -0.7% 680 234600
13:36:08 MTELEKOM 345 -0.7% 2186 754170
13:34:10 MTELEKOM 345 -0.7% 2914 1005330
13:32:11 MTELEKOM 345 -0.7% 3885 1340325
13:30:08 MTELEKOM 345 -0.7% 5180 1787100
13:25:24 MTELEKOM 346 -0.6% 600 207300
13:24:12 MTELEKOM 345 -0.7% 320 110400
13:23:55 MTELEKOM 346 -0.6% 174 60117
13:20:16 MTELEKOM 345 -0.7% 290 100050
13:13:37 MTELEKOM 345 -0.7% 1462 504390
13:12:59 MTELEKOM 345 -0.7% 1829 631005
13:11:01 MTELEKOM 345 -0.7% 1827 630315
13:10:02 MTELEKOM 345 -0.7% 385 132825
13:08:54 MTELEKOM 345 -0.7% 678 233910
13:08:53 MTELEKOM 345 -0.7% 3819 1317555
13:08:39 MTELEKOM 345 -0.9% 150 51675
13:02:59 MTELEKOM 345 -0.7% 100 34500
12:58:32 MTELEKOM 346 -0.6% 1000 345500
12:58:15 MTELEKOM 345 -0.7% 170 58650
12:54:24 MTELEKOM 345 -0.9% 701 241495
12:54:19 MTELEKOM 345 -0.7% 2441 842145
12:53:53 MTELEKOM 346 -0.6% 10 3455
12:47:36 MTELEKOM 345 -0.7% 616 212520
12:47:36 MTELEKOM 346 -0.6% 21614 7467637
12:27:07 MTELEKOM 346 -0.6% 3112 1075196
12:19:19 MTELEKOM 345 -0.9% 1901 654895
12:18:18 MTELEKOM 345 -0.7% 200 69000
12:12:07 MTELEKOM 345 -0.7% 332 114540
12:05:16 MTELEKOM 345 -0.7% 339 116955
12:04:56 MTELEKOM 345 -0.7% 283 97635
12:04:56 MTELEKOM 346 -0.6% 467 161349
12:04:19 MTELEKOM 346 -0.4% 140 48440
12:02:35 MTELEKOM 346 -0.4% 122 42212
11:56:18 MTELEKOM 346 -0.4% 10 3460
11:49:12 MTELEKOM 346 -0.4% 300 103800
11:44:51 MTELEKOM 346 -0.4% 472 163312
11:42:13 MTELEKOM 345 -0.9% 9 3101
11:39:44 MTELEKOM 346 -0.4% 110 38060
11:33:56 MTELEKOM 344 -1.0% 632 217408
11:33:56 MTELEKOM 344 -1.0% 1597 549368
11:33:06 MTELEKOM 344 -1.0% 904 310976
11:33:04 MTELEKOM 345 -0.9% 2568 884676
11:33:01 MTELEKOM 345 -0.7% 2656 916320
11:32:56 MTELEKOM 346 -0.6% 1860 642630
11:32:56 MTELEKOM 346 -0.6% 222 76701
11:32:56 MTELEKOM 346 -0.4% 159143 55063478
11:32:39 MTELEKOM 346 -0.6% 625 215938
11:32:39 MTELEKOM 346 -0.6% 8392 2899436
11:26:51 MTELEKOM 346 -0.4% 145 50170
11:24:52 MTELEKOM 346 -0.4% 4617 1597482
11:24:33 MTELEKOM 346 -0.4% 1787 618302
11:23:52 MTELEKOM 346 -0.4% 616 213136
11:23:52 MTELEKOM 346 -0.4% 2340 809640
11:23:49 MTELEKOM 346 -0.4% 6112 2114752
11:23:10 MTELEKOM 346 -0.4% 626 216596
11:23:10 MTELEKOM 346 -0.4% 5367 1856982
11:22:07 MTELEKOM 347 -0.3% 300 103950
11:21:46 MTELEKOM 346 -0.4% 7155 2475630
11:20:31 MTELEKOM 347 -0.3% 300 103950
11:20:17 MTELEKOM 347 -0.3% 1000 346500
11:19:48 MTELEKOM 346 -0.4% 800 276800
11:19:10 MTELEKOM 346 -0.4% 125 43250
11:19:10 MTELEKOM 346 -0.4% 1787 618302
11:19:00 MTELEKOM 346 -0.4% 5588 1933448
11:18:31 MTELEKOM 346 -0.4% 2500 865000
11:17:09 MTELEKOM 346 -0.4% 213 73698
11:16:28 MTELEKOM 346 -0.4% 1787 618302
11:10:42 MTELEKOM 347 -0.3% 800 277200
11:05:55 MTELEKOM 346 -0.4% 250 86500
10:59:16 MTELEKOM 346 -0.4% 213 73698
10:58:37 MTELEKOM 346 -0.4% 1787 618302
10:56:49 MTELEKOM 346 -0.6% 553 191062
10:56:49 MTELEKOM 347 -0.3% 3400 1178100
10:50:38 MTELEKOM 346 -0.4% 883 305518
10:49:20 MTELEKOM 346 -0.4% 1785 617610
10:48:39 MTELEKOM 346 -0.4% 1785 617610
10:44:39 MTELEKOM 347 -0.3% 300 103950
10:42:55 MTELEKOM 346 -0.6% 3703 1279387
10:42:55 MTELEKOM 346 -0.4% 5572 1927912
10:42:33 MTELEKOM 347 -0.3% 3 1040
10:42:20 MTELEKOM 346 -0.4% 4428 1532088
10:32:33 MTELEKOM 346 -0.4% 1000 346000
10:31:17 MTELEKOM 346 -0.4% 427 147742
10:30:36 MTELEKOM 346 -0.6% 1645 568348
10:30:35 MTELEKOM 346 -0.4% 4061 1405106
10:28:26 MTELEKOM 347 -0.3% 1426 494109
10:26:18 MTELEKOM 346 -0.4% 1000 346000
10:22:30 MTELEKOM 347 -0.3% 1000 346500
10:20:14 MTELEKOM 347 -0.1% 69 23943
10:19:13 MTELEKOM 346 -0.4% 417 144282
10:19:09 MTELEKOM 346 -0.4% 4422 1530012
10:19:09 MTELEKOM 347 -0.3% 1948 674982
10:19:03 MTELEKOM 347 -0.3% 1363 472280
10:17:09 MTELEKOM 347 -0.3% 645 223493
10:17:09 MTELEKOM 347 -0.1% 360 124920
10:16:53 MTELEKOM 347 -0.1% 869 301543
10:16:33 MTELEKOM 347 -0.1% 11981 4157407
10:16:33 MTELEKOM 347 -0.1% 1219 422993
10:15:38 MTELEKOM 347 -0.3% 3757 1301801
10:15:21 MTELEKOM 347 -0.3% 5000 1732500
10:13:30 MTELEKOM 346 -0.4% 100 34600
10:09:58 MTELEKOM 347 -0.3% 1050 363825
10:00:16 MTELEKOM 346 -0.4% 193 66778
09:58:36 MTELEKOM 346 -0.4% 306 105876
09:53:23 MTELEKOM 345 -0.7% 86 29670
09:53:23 MTELEKOM 346 -0.6% 1114 384887
09:52:50 MTELEKOM 347 -0.3% 56 19404
09:51:43 MTELEKOM 345 -0.7% 385 132825
09:51:43 MTELEKOM 345 -0.7% 1221 421245
09:49:47 MTELEKOM 344 -1.0% 383 131752
09:49:47 MTELEKOM 345 -0.7% 150 51750
09:46:37 MTELEKOM 344 -1.0% 285 98040
09:46:36 MTELEKOM 344 -1.0% 1285 442040
09:46:36 MTELEKOM 345 -0.9% 566 194987
09:46:36 MTELEKOM 345 -0.7% 2300 793500
09:46:36 MTELEKOM 346 -0.6% 1641 566966
09:46:36 MTELEKOM 346 -0.4% 206 71276
09:45:04 MTELEKOM 347 -0.1% 300 104100
09:42:13 MTELEKOM 346 -0.4% 294 101724
09:42:13 MTELEKOM 347 -0.3% 706 244629
09:35:58 MTELEKOM 349 0.3% 300 104550
09:32:37 MTELEKOM 347 -0.3% 294 101871
09:32:37 MTELEKOM 349 0.3% 809 281937
09:32:37 MTELEKOM 348 0.1% 191 66468
09:32:37 MTELEKOM 348 0.1% 1172 407856
09:32:37 MTELEKOM 348 0.0% 1828 635230
09:32:37 MTELEKOM 348 0.0% 1 348
09:32:27 MTELEKOM 348 0.0% 108 37530
09:31:06 MTELEKOM 348 0.0% 1850 642875
09:27:27 MTELEKOM 348 0.0% 107 37183
09:25:00 MTELEKOM 348 0.0% 378 131355
09:22:27 MTELEKOM 348 0.0% 108 37530
09:17:27 MTELEKOM 348 0.0% 107 37183
09:13:10 MTELEKOM 348 0.0% 1000 347500
09:12:27 MTELEKOM 348 0.0% 108 37530
09:08:04 MTELEKOM 348 0.0% 220 76450
09:07:27 MTELEKOM 348 0.0% 106 36835
09:05:18 MTELEKOM 348 0.0% 5747 1997083
09:01:10 MTELEKOM 348 0.0% 950 330125
09:01:08 MTELEKOM 348 0.0% 1 348
09:00:18 MTELEKOM 348 0.0% 3195 1110263
Adatletöltés, régebbi kötéslisták
Friss hírek TÖBB FRISS HÍR
Fórum
Partnereink Bankmonitor Avis Opten Budai Egészségközpont