MTELEKOM napi kötéslista

Idő	Ticker	Ár	Változás	Darab	Érték
16:18:34	MTELEKOM	1368	3.0%	1000	1368000
16:15:28	MTELEKOM	1368	3.0%	501	685368
16:15:28	MTELEKOM	1368	3.0%	700	957600
16:15:28	MTELEKOM	1368	3.0%	3398	4648464
16:12:49	MTELEKOM	1368	3.0%	2330	3187440
16:11:10	MTELEKOM	1372	3.3%	550	754600
16:08:22	MTELEKOM	1368	3.0%	2603	3560904
16:08:16	MTELEKOM	1372	3.3%	101	138572
16:08:16	MTELEKOM	1370	3.2%	2199	3012630
16:08:11	MTELEKOM	1368	3.0%	500	684000
16:06:40	MTELEKOM	1368	3.0%	140	191520
16:06:04	MTELEKOM	1368	3.0%	330	451440
16:03:06	MTELEKOM	1368	3.0%	500	684000
15:57:55	MTELEKOM	1366	2.9%	2195	2998370
15:55:31	MTELEKOM	1366	2.9%	2678	3658148
15:55:23	MTELEKOM	1370	3.2%	5593	7662410
15:55:23	MTELEKOM	1370	3.2%	3569	4889530
15:53:54	MTELEKOM	1370	3.2%	5000	6850000
15:52:56	MTELEKOM	1370	3.2%	4111	5632070
15:52:46	MTELEKOM	1368	3.0%	889	1216152
15:51:43	MTELEKOM	1368	3.0%	200	273600
15:49:14	MTELEKOM	1366	2.9%	1000	1366000
15:47:14	MTELEKOM	1368	3.0%	30	41040
15:47:12	MTELEKOM	1366	2.9%	2000	2732000
15:46:50	MTELEKOM	1368	3.0%	25	34200
15:45:12	MTELEKOM	1368	3.0%	13	17784
15:44:05	MTELEKOM	1368	3.0%	16	21888
15:42:53	MTELEKOM	1366	2.9%	200	273200
15:40:41	MTELEKOM	1370	3.2%	1962	2687940
15:40:31	MTELEKOM	1368	3.0%	3038	4155984
15:39:44	MTELEKOM	1366	2.9%	1810	2472460
15:39:41	MTELEKOM	1368	3.0%	1291	1766088
15:39:31	MTELEKOM	1368	3.0%	5000	6840000
15:37:52	MTELEKOM	1368	3.0%	2088	2856384
15:37:42	MTELEKOM	1366	2.9%	1412	1928792
15:36:25	MTELEKOM	1366	2.9%	5000	6830000
15:35:22	MTELEKOM	1362	2.6%	1418	1931316
15:29:04	MTELEKOM	1362	2.6%	2000	2724000
15:29:04	MTELEKOM	1362	2.6%	800	1089600
15:29:04	MTELEKOM	1362	2.6%	5700	7763400
15:28:10	MTELEKOM	1364	2.7%	1816	2477024
15:26:15	MTELEKOM	1362	2.6%	1000	1362000
15:13:48	MTELEKOM	1360	2.4%	3069	4173840
15:13:38	MTELEKOM	1362	2.6%	1000	1362000
15:13:38	MTELEKOM	1362	2.6%	931	1268022
15:13:37	MTELEKOM	1364	2.7%	211	287804
15:12:41	MTELEKOM	1362	2.6%	20000	27240000
15:12:14	MTELEKOM	1360	2.4%	117	159120
15:12:14	MTELEKOM	1360	2.4%	1600	2176000
15:12:14	MTELEKOM	1360	2.4%	783	1064880
15:12:06	MTELEKOM	1362	2.6%	20000	27240000
15:07:57	MTELEKOM	1358	2.3%	152	206416
15:05:49	MTELEKOM	1358	2.3%	5000	6790000
15:04:00	MTELEKOM	1358	2.3%	800	1086400
15:03:59	MTELEKOM	1366	2.9%	4187	5719442
15:03:59	MTELEKOM	1364	2.7%	5963	8133532
15:03:59	MTELEKOM	1362	2.6%	9850	13415700
15:02:52	MTELEKOM	1360	2.4%	251	341360
15:02:52	MTELEKOM	1360	2.4%	1600	2176000
15:02:52	MTELEKOM	1360	2.4%	753	1024080
15:02:52	MTELEKOM	1360	2.4%	7207	9801520
15:02:52	MTELEKOM	1358	2.3%	12793	17372894
14:59:52	MTELEKOM	1356	2.1%	307	416292
14:54:38	MTELEKOM	1356	2.1%	6	8136
14:54:38	MTELEKOM	1356	2.1%	79	107124
14:54:38	MTELEKOM	1356	2.1%	95	128820
14:54:38	MTELEKOM	1356	2.1%	2087	2829972
14:54:31	MTELEKOM	1354	2.0%	1239	1677606
14:54:31	MTELEKOM	1354	2.0%	200	270800
14:49:51	MTELEKOM	1354	2.0%	250	338500
14:48:25	MTELEKOM	1354	2.0%	2500	3385000
14:47:38	MTELEKOM	1354	2.0%	26	35204
14:47:38	MTELEKOM	1354	2.0%	4	5416
14:47:38	MTELEKOM	1354	2.0%	105	142170
14:47:34	MTELEKOM	1352	1.8%	1500	2028000
14:46:31	MTELEKOM	1356	2.1%	145	196620
14:36:37	MTELEKOM	1356	2.1%	11	14916
14:29:57	MTELEKOM	1352	1.8%	2300	3109600
14:29:24	MTELEKOM	1352	1.8%	1706	2306512
14:29:24	MTELEKOM	1354	2.0%	844	1142776
14:28:46	MTELEKOM	1356	2.1%	38	51528
14:26:59	MTELEKOM	1358	2.3%	180	244440
14:25:47	MTELEKOM	1358	2.3%	83	112714
14:25:04	MTELEKOM	1354	2.0%	1935	2619990
14:06:17	MTELEKOM	1356	2.1%	905	1227180
14:06:17	MTELEKOM	1358	2.3%	95	129010
14:01:56	MTELEKOM	1358	2.3%	174	236292
14:01:56	MTELEKOM	1358	2.3%	800	1086400
14:01:56	MTELEKOM	1358	2.3%	1000	1358000
14:00:40	MTELEKOM	1358	2.3%	1768	2400944
13:58:05	MTELEKOM	1358	2.3%	1000	1358000
13:48:52	MTELEKOM	1358	2.3%	32	43456
13:48:39	MTELEKOM	1358	2.3%	28	38024
13:48:27	MTELEKOM	1352	1.8%	4000	5408000
13:46:19	MTELEKOM	1354	2.0%	5283	7153182
13:46:05	MTELEKOM	1356	2.1%	1346	1825176
13:42:22	MTELEKOM	1358	2.3%	20	27160
13:40:21	MTELEKOM	1358	2.3%	45	61110
13:32:11	MTELEKOM	1356	2.1%	1433	1943148
13:23:28	MTELEKOM	1354	2.0%	4650	6296100
13:21:19	MTELEKOM	1356	2.1%	450	610200
13:20:41	MTELEKOM	1360	2.4%	52	70720
13:13:08	MTELEKOM	1358	2.3%	466	632828
13:13:08	MTELEKOM	1358	2.3%	500	679000
13:12:45	MTELEKOM	1358	2.3%	999	1356642
13:11:28	MTELEKOM	1356	2.1%	650	881400
13:10:38	MTELEKOM	1358	2.3%	1	1358
13:08:44	MTELEKOM	1356	2.1%	1000	1356000
13:06:42	MTELEKOM	1356	2.1%	200	271200
13:03:50	MTELEKOM	1356	2.1%	2491	3377796
13:03:50	MTELEKOM	1358	2.3%	19	25802
12:54:09	MTELEKOM	1356	2.1%	754	1022424
12:54:09	MTELEKOM	1356	2.1%	346	469176
12:52:18	MTELEKOM	1360	2.4%	5000	6800000
12:51:59	MTELEKOM	1360	2.4%	3000	4080000
12:41:55	MTELEKOM	1354	2.0%	1	1354
12:40:43	MTELEKOM	1360	2.4%	230	312800
12:40:43	MTELEKOM	1358	2.3%	520	706160
12:38:48	MTELEKOM	1356	2.1%	200	271200
12:38:48	MTELEKOM	1356	2.1%	200	271200
12:34:05	MTELEKOM	1350	1.7%	1614	2178900
12:32:09	MTELEKOM	1350	1.7%	2450	3307500
12:32:08	MTELEKOM	1350	1.7%	21	28350
12:32:08	MTELEKOM	1350	1.7%	4	5400
12:32:08	MTELEKOM	1350	1.7%	1000	1350000
12:32:08	MTELEKOM	1350	1.7%	190	256500
12:32:08	MTELEKOM	1350	1.7%	1	1350
12:32:08	MTELEKOM	1350	1.7%	3	4050
12:32:08	MTELEKOM	1350	1.7%	87	117450
12:32:08	MTELEKOM	1350	1.7%	17	22950
12:32:08	MTELEKOM	1350	1.7%	200	270000
12:32:08	MTELEKOM	1350	1.7%	4800	6480000
12:32:08	MTELEKOM	1350	1.7%	227	306450
12:32:08	MTELEKOM	1350	1.7%	1000	1350000
12:32:08	MTELEKOM	1350	1.7%	5877	7933950
12:29:19	MTELEKOM	1350	1.7%	290	391500
12:28:07	MTELEKOM	1350	1.7%	30	40500
12:28:07	MTELEKOM	1348	1.5%	1724	2323952
12:28:01	MTELEKOM	1350	1.7%	300	405000
12:27:58	MTELEKOM	1350	1.7%	19	25650
12:27:57	MTELEKOM	1350	1.7%	22	29700
12:27:57	MTELEKOM	1350	1.7%	8	10800
12:27:57	MTELEKOM	1350	1.7%	113	152550
12:27:57	MTELEKOM	1350	1.7%	500	675000
12:27:34	MTELEKOM	1354	2.0%	1	1354
12:26:31	MTELEKOM	1350	1.7%	400	540000
12:24:43	MTELEKOM	1350	1.7%	634	855900
12:24:43	MTELEKOM	1350	1.7%	10244	13829400
12:24:43	MTELEKOM	1352	1.8%	3032	4099264
12:24:43	MTELEKOM	1354	2.0%	6750	9139500
12:23:40	MTELEKOM	1356	2.1%	250	339000
12:23:01	MTELEKOM	1352	1.8%	468	632736
12:22:43	MTELEKOM	1354	2.0%	5000	6770000
12:21:57	MTELEKOM	1356	2.1%	250	339000
12:21:43	MTELEKOM	1358	2.3%	2194	2979452
12:21:43	MTELEKOM	1358	2.3%	500	679000
12:20:43	MTELEKOM	1358	2.3%	1000	1358000
12:16:20	MTELEKOM	1360	2.4%	200	272000
12:16:06	MTELEKOM	1360	2.4%	1180	1604800
12:16:04	MTELEKOM	1360	2.4%	820	1115200
12:15:04	MTELEKOM	1362	2.6%	130	177060
12:15:04	MTELEKOM	1362	2.6%	4420	6020040
12:15:03	MTELEKOM	1360	2.4%	555	754800
12:15:03	MTELEKOM	1360	2.4%	5	6800
12:15:03	MTELEKOM	1360	2.4%	95	129200
12:14:35	MTELEKOM	1360	2.4%	800	1088000
12:13:35	MTELEKOM	1360	2.4%	5000	6800000
12:13:18	MTELEKOM	1360	2.4%	1000	1360000
12:13:00	MTELEKOM	1360	2.4%	1222	1661920
12:13:00	MTELEKOM	1362	2.6%	1000	1362000
12:12:36	MTELEKOM	1362	2.6%	874	1190388
12:12:36	MTELEKOM	1362	2.6%	4126	5619612
12:12:34	MTELEKOM	1360	2.4%	5000	6800000
12:12:19	MTELEKOM	1360	2.4%	900	1224000
12:12:16	MTELEKOM	1360	2.4%	250	340000
12:11:25	MTELEKOM	1362	2.6%	9	12258
12:10:01	MTELEKOM	1360	2.4%	500	680000
12:09:59	MTELEKOM	1360	2.4%	5000	6800000
12:08:59	MTELEKOM	1360	2.4%	5000	6800000
12:07:13	MTELEKOM	1360	2.4%	1000	1360000
12:06:49	MTELEKOM	1360	2.4%	79	107440
12:06:20	MTELEKOM	1360	2.4%	500	680000
12:05:45	MTELEKOM	1360	2.4%	5000	6800000
12:03:31	MTELEKOM	1362	2.6%	3	4086
12:03:30	MTELEKOM	1360	2.4%	149	202640
12:02:14	MTELEKOM	1360	2.4%	324	440640
12:02:14	MTELEKOM	1360	2.4%	5000	6800000
12:02:06	MTELEKOM	1360	2.4%	4676	6359360
12:01:06	MTELEKOM	1362	2.6%	366	498492
12:00:13	MTELEKOM	1362	2.6%	80	108960
12:00:13	MTELEKOM	1362	2.6%	113	153906
12:00:13	MTELEKOM	1362	2.6%	927	1262574
12:00:12	MTELEKOM	1362	2.6%	1460	1988520
11:59:51	MTELEKOM	1360	2.4%	2309	3140240
11:59:51	MTELEKOM	1360	2.4%	5494	7471840
11:59:51	MTELEKOM	1360	2.4%	94	127840
11:51:59	MTELEKOM	1360	2.4%	2000	2720000
11:49:25	MTELEKOM	1362	2.6%	1512	2059344
11:49:25	MTELEKOM	1362	2.6%	800	1089600
11:49:25	MTELEKOM	1362	2.6%	1000	1362000
11:49:25	MTELEKOM	1362	2.6%	92	125304
11:48:57	MTELEKOM	1362	2.6%	1000	1362000
11:48:47	MTELEKOM	1362	2.6%	2000	2724000
11:47:44	MTELEKOM	1362	2.6%	100	136200
11:47:06	MTELEKOM	1364	2.7%	67	91388
11:43:57	MTELEKOM	1366	2.9%	550	751300
11:39:53	MTELEKOM	1366	2.9%	1	1366
11:39:32	MTELEKOM	1362	2.6%	1750	2383500
11:36:58	MTELEKOM	1366	2.9%	100	136600
11:36:17	MTELEKOM	1366	2.9%	400	546400
11:35:03	MTELEKOM	1366	2.9%	100	136600
11:33:15	MTELEKOM	1360	2.4%	3050	4148000
11:32:11	MTELEKOM	1364	2.7%	709	967076
11:32:00	MTELEKOM	1362	2.6%	231	314622
11:31:26	MTELEKOM	1362	2.6%	500	681000
11:29:31	MTELEKOM	1366	2.9%	640	874240
11:29:31	MTELEKOM	1364	2.7%	450	613800
11:29:31	MTELEKOM	1362	2.6%	910	1239420
11:27:52	MTELEKOM	1362	2.6%	30	40860
11:27:35	MTELEKOM	1360	2.4%	100	136000
11:25:53	MTELEKOM	1364	2.7%	50	68200
11:21:30	MTELEKOM	1358	2.3%	84	114072
11:20:37	MTELEKOM	1360	2.4%	500	680000
11:20:14	MTELEKOM	1366	2.9%	880	1202080
11:20:04	MTELEKOM	1366	2.9%	200	273200
11:19:23	MTELEKOM	1366	2.9%	235	321010
11:19:23	MTELEKOM	1364	2.7%	665	907060
11:19:00	MTELEKOM	1360	2.4%	1900	2584000
11:18:34	MTELEKOM	1362	2.6%	5196	7076952
11:18:34	MTELEKOM	1362	2.6%	1850	2519700
11:18:17	MTELEKOM	1362	2.6%	2261	3079482
11:18:17	MTELEKOM	1364	2.7%	995	1357180
11:18:13	MTELEKOM	1364	2.7%	2000	2728000
11:18:03	MTELEKOM	1368	3.0%	2179	2980872
11:18:03	MTELEKOM	1368	3.0%	6679	9136872
11:18:03	MTELEKOM	1368	3.0%	3821	5227128
11:18:02	MTELEKOM	1368	3.0%	18310	25048080
11:18:02	MTELEKOM	1366	2.9%	8011	10943026
11:17:55	MTELEKOM	1362	2.6%	494	672828
11:17:55	MTELEKOM	1362	2.6%	1351	1840062
11:15:21	MTELEKOM	1366	2.9%	580	792280
11:11:04	MTELEKOM	1362	2.6%	2792	3802704
11:08:24	MTELEKOM	1364	2.7%	950	1295800
11:08:18	MTELEKOM	1364	2.7%	500	682000
11:08:14	MTELEKOM	1366	2.9%	2000	2732000
11:08:12	MTELEKOM	1370	3.2%	70	95900
11:08:12	MTELEKOM	1370	3.2%	842	1153540
11:08:12	MTELEKOM	1368	3.0%	1224	1674432
11:08:12	MTELEKOM	1366	2.9%	434	592844
11:06:44	MTELEKOM	1360	2.4%	6990	9506400
11:06:44	MTELEKOM	1362	2.6%	1310	1784220
11:06:34	MTELEKOM	1362	2.6%	406	552972
11:06:33	MTELEKOM	1362	2.6%	594	809028
11:06:28	MTELEKOM	1366	2.9%	6636	9064776
11:06:28	MTELEKOM	1364	2.7%	800	1091200
11:03:56	MTELEKOM	1362	2.6%	262	356844
11:03:56	MTELEKOM	1364	2.7%	1738	2370632
11:03:50	MTELEKOM	1364	2.7%	351	478764
11:03:07	MTELEKOM	1364	2.7%	9	12276
11:03:07	MTELEKOM	1364	2.7%	340	463760
11:02:48	MTELEKOM	1360	2.4%	4730	6432800
11:02:48	MTELEKOM	1362	2.6%	1000	1362000
11:02:46	MTELEKOM	1364	2.7%	161	219604
11:02:40	MTELEKOM	1364	2.7%	27	36828
11:02:40	MTELEKOM	1364	2.7%	3	4092
11:02:40	MTELEKOM	1364	2.7%	144	196416
11:02:40	MTELEKOM	1364	2.7%	5000	6820000
11:02:36	MTELEKOM	1362	2.6%	200	272400
11:02:05	MTELEKOM	1360	2.4%	1000	1360000
11:01:59	MTELEKOM	1360	2.4%	340	462400
11:01:17	MTELEKOM	1360	2.4%	500	680000
11:00:00	MTELEKOM	1364	2.7%	70	95480
11:00:00	MTELEKOM	1360	2.4%	500	680000
10:59:52	MTELEKOM	1364	2.7%	5000	6820000
10:59:34	MTELEKOM	1364	2.7%	771	1051644
10:59:29	MTELEKOM	1362	2.6%	2250	3064500
10:59:24	MTELEKOM	1364	2.7%	50	68200
10:59:24	MTELEKOM	1364	2.7%	304	414656
10:59:24	MTELEKOM	1362	2.6%	1979	2695398
10:59:10	MTELEKOM	1362	2.6%	180	245160
10:59:10	MTELEKOM	1362	2.6%	41	55842
10:59:10	MTELEKOM	1360	2.4%	1000	1360000
10:59:10	MTELEKOM	1362	2.6%	220	299640
10:59:10	MTELEKOM	1360	2.4%	1019	1385840
10:59:10	MTELEKOM	1358	2.3%	295	400610
10:59:10	MTELEKOM	1358	2.3%	24	32592
10:59:10	MTELEKOM	1358	2.3%	6	8148
10:59:10	MTELEKOM	1358	2.3%	35	47530
10:57:29	MTELEKOM	1354	2.0%	500	677000
10:54:32	MTELEKOM	1360	2.4%	3696	5026560
10:54:22	MTELEKOM	1358	2.3%	1304	1770832
10:54:04	MTELEKOM	1354	2.0%	5000	6770000
10:53:04	MTELEKOM	1354	2.0%	5000	6770000
10:52:27	MTELEKOM	1354	2.0%	370	500980
10:51:30	MTELEKOM	1356	2.1%	1502	2036712
10:51:20	MTELEKOM	1358	2.3%	498	676284
10:50:26	MTELEKOM	1360	2.4%	69	93840
10:50:26	MTELEKOM	1360	2.4%	421	572560
10:50:26	MTELEKOM	1360	2.4%	2849	3874640
10:50:16	MTELEKOM	1360	2.4%	60	81600
10:50:16	MTELEKOM	1360	2.4%	350	476000
10:50:16	MTELEKOM	1358	2.3%	1951	2649458
10:48:48	MTELEKOM	1358	2.3%	209	283822
10:48:42	MTELEKOM	1354	2.0%	250	338500
10:46:42	MTELEKOM	1358	2.3%	44	59752
10:41:26	MTELEKOM	1360	2.4%	400	544000
10:41:22	MTELEKOM	1360	2.4%	1000	1360000
10:40:18	MTELEKOM	1354	2.0%	1800	2437200
10:40:18	MTELEKOM	1356	2.1%	200	271200
10:40:16	MTELEKOM	1360	2.4%	2000	2720000
10:39:30	MTELEKOM	1362	2.6%	500	681000
10:38:08	MTELEKOM	1358	2.3%	5100	6925800
10:37:48	MTELEKOM	1366	2.9%	368	502688
10:37:48	MTELEKOM	1366	2.9%	3802	5193532
10:37:48	MTELEKOM	1366	2.9%	830	1133780
10:37:47	MTELEKOM	1358	2.3%	100	135800
10:37:47	MTELEKOM	1364	2.7%	1850	2523400
10:37:47	MTELEKOM	1364	2.7%	800	1091200
10:37:37	MTELEKOM	1362	2.6%	250	340500
10:37:36	MTELEKOM	1362	2.6%	1000	1362000
10:37:26	MTELEKOM	1360	2.4%	100	136000
10:37:16	MTELEKOM	1358	2.3%	1000	1358000
10:37:08	MTELEKOM	1354	2.0%	8467	11464318
10:37:03	MTELEKOM	1354	2.0%	2515	3405310
10:36:53	MTELEKOM	1356	2.1%	100	135600
10:36:52	MTELEKOM	1356	2.1%	400	542400
10:36:19	MTELEKOM	1354	2.0%	12230	16559420
10:36:14	MTELEKOM	1350	1.7%	6000	8100000
10:36:08	MTELEKOM	1346	1.4%	5985	8055810
10:36:07	MTELEKOM	1352	1.8%	700	946400
10:36:06	MTELEKOM	1352	1.8%	2900	3920800
10:35:37	MTELEKOM	1352	1.8%	1900	2568800
10:35:16	MTELEKOM	1348	1.5%	1751	2360348
10:35:07	MTELEKOM	1350	1.7%	3249	4386150
10:35:06	MTELEKOM	1350	1.7%	4800	6480000
10:34:31	MTELEKOM	1350	1.7%	4475	6041250
10:34:30	MTELEKOM	1350	1.7%	1000	1350000
10:34:30	MTELEKOM	1350	1.7%	30258	40848300
10:34:30	MTELEKOM	1348	1.5%	16411	22122028
10:34:30	MTELEKOM	1346	1.4%	9731	13097926
10:34:30	MTELEKOM	1344	1.2%	19246	25866624
10:34:30	MTELEKOM	1342	1.1%	9716	13038872
10:34:30	MTELEKOM	1340	0.9%	1114	1492760
10:20:35	MTELEKOM	1340	0.9%	150	201000
10:19:33	MTELEKOM	1340	0.9%	15	20100
10:17:05	MTELEKOM	1340	0.9%	4202	5630680
10:17:05	MTELEKOM	1338	0.8%	798	1067724
10:15:49	MTELEKOM	1336	0.6%	3424	4574464
10:15:39	MTELEKOM	1338	0.8%	1576	2108688
10:13:14	MTELEKOM	1338	0.8%	1000	1338000
10:12:18	MTELEKOM	1340	0.9%	2000	2680000
10:06:50	MTELEKOM	1342	1.1%	600	805200
10:03:07	MTELEKOM	1342	1.1%	38	50996
10:01:10	MTELEKOM	1342	1.1%	28	37576
09:59:45	MTELEKOM	1342	1.1%	14707	19736794
09:59:27	MTELEKOM	1340	0.9%	685	917900
09:59:26	MTELEKOM	1340	0.9%	250	335000
09:57:06	MTELEKOM	1340	0.9%	1423	1906820
09:53:53	MTELEKOM	1336	0.6%	613	818968
09:53:53	MTELEKOM	1340	0.9%	25792	34561280
09:53:53	MTELEKOM	1338	0.8%	7017	9388746
09:53:53	MTELEKOM	1336	0.6%	2191	2927176
09:53:38	MTELEKOM	1336	0.6%	1500	2004000
09:53:19	MTELEKOM	1332	0.3%	200	266400
09:53:19	MTELEKOM	1334	0.5%	300	400200
09:52:10	MTELEKOM	1336	0.6%	23	30728
09:50:19	MTELEKOM	1336	0.6%	38	50768
09:46:24	MTELEKOM	1336	0.6%	247	329992
09:42:07	MTELEKOM	1336	0.6%	13	17368
09:42:06	MTELEKOM	1336	0.6%	110	146960
09:41:20	MTELEKOM	1336	0.6%	1843	2462248
09:32:04	MTELEKOM	1336	0.6%	1	1336
09:24:35	MTELEKOM	1338	0.8%	60	80280
09:24:35	MTELEKOM	1336	0.6%	740	988640
09:24:10	MTELEKOM	1336	0.6%	545	728120
09:24:05	MTELEKOM	1336	0.6%	215	287240
09:20:25	MTELEKOM	1336	0.6%	190	253840
09:20:25	MTELEKOM	1336	0.6%	610	814960
09:16:48	MTELEKOM	1336	0.6%	300	400800
09:11:38	MTELEKOM	1330	0.2%	2057	2735810
09:09:43	MTELEKOM	1338	0.8%	500	669000
09:09:02	MTELEKOM	1338	0.8%	650	869700
09:06:57	MTELEKOM	1340	0.9%	5500	7370000
09:05:26	MTELEKOM	1342	1.1%	46	61732
09:05:17	MTELEKOM	1342	1.1%	9396	12609432
09:04:31	MTELEKOM	1342	1.1%	5396	7241432
09:04:31	MTELEKOM	1342	1.1%	4000	5368000
09:04:23	MTELEKOM	1344	1.2%	200	268800
09:03:47	MTELEKOM	1340	0.9%	1457	1952380
09:03:31	MTELEKOM	1342	1.1%	2394	3212748
09:03:31	MTELEKOM	1342	1.1%	1428	1916376
09:03:29	MTELEKOM	1340	0.9%	2200	2948000
09:03:23	MTELEKOM	1338	0.8%	1600	2140800
09:03:19	MTELEKOM	1336	0.6%	1774	2370064
09:02:35	MTELEKOM	1336	0.6%	1639	2189704
09:02:33	MTELEKOM	1334	0.5%	1818	2425212
09:02:28	MTELEKOM	1332	0.3%	5939	7910748
09:01:16	MTELEKOM	1324	-0.3%	375	496500
09:01:16	MTELEKOM	1326	-0.2%	319	422994
09:01:16	MTELEKOM	1328	0.0%	1	1328
09:01:10	MTELEKOM	1332	0.3%	261	347652
09:01:10	MTELEKOM	1330	0.2%	739	982870
09:00:13	MTELEKOM	1330	0.2%	908	1207640