MTELEKOM napi kötéslista

Idő	Ticker	Ár	Változás	Darab	Érték
12:36:36	MTELEKOM	1796	0.4%	1280	2298880
12:34:20	MTELEKOM	1800	0.7%	3326	5986800
12:34:20	MTELEKOM	1800	0.7%	4339	7810200
12:34:20	MTELEKOM	1800	0.7%	4167	7500600
12:34:20	MTELEKOM	1800	0.7%	4290	7722000
12:34:20	MTELEKOM	1800	0.7%	5053	9095400
12:34:19	MTELEKOM	1800	0.7%	58825	105885000
12:24:30	MTELEKOM	1798	0.6%	2	3596
12:18:21	MTELEKOM	1796	0.4%	17	30532
12:05:54	MTELEKOM	1796	0.4%	1000	1796000
12:05:54	MTELEKOM	1796	0.4%	1000	1796000
12:05:54	MTELEKOM	1796	0.4%	1000	1796000
12:05:54	MTELEKOM	1796	0.4%	1000	1796000
12:05:54	MTELEKOM	1796	0.4%	1000	1796000
12:05:54	MTELEKOM	1796	0.4%	1000	1796000
12:05:54	MTELEKOM	1796	0.4%	1343	2412028
11:51:48	MTELEKOM	1796	0.4%	300	538800
11:51:37	MTELEKOM	1800	0.7%	1	1800
11:51:26	MTELEKOM	1798	0.6%	2719	4888762
11:50:09	MTELEKOM	1798	0.6%	1922	3455756
11:47:42	MTELEKOM	1798	0.6%	957	1720686
11:47:25	MTELEKOM	1798	0.6%	5	8990
11:38:56	MTELEKOM	1800	0.7%	8000	14400000
11:37:24	MTELEKOM	1800	0.7%	35	63000
11:34:32	MTELEKOM	1800	0.7%	3282	5907600
11:34:16	MTELEKOM	1800	0.7%	60	108000
11:31:59	MTELEKOM	1800	0.7%	100	180000
11:25:06	MTELEKOM	1800	0.7%	2100	3780000
11:24:27	MTELEKOM	1800	0.7%	1000	1800000
11:22:38	MTELEKOM	1800	0.7%	400	720000
11:14:20	MTELEKOM	1798	0.6%	62	111476
11:08:00	MTELEKOM	1802	0.8%	486	875772
11:08:00	MTELEKOM	1800	0.7%	114	205200
11:02:10	MTELEKOM	1800	0.7%	1000	1800000
11:01:10	MTELEKOM	1800	0.7%	2	3600
10:59:28	MTELEKOM	1796	0.4%	5160	9267360
10:46:27	MTELEKOM	1800	0.7%	4	7200
10:43:50	MTELEKOM	1796	0.4%	640	1149440
10:43:48	MTELEKOM	1802	0.8%	26	46852
10:40:14	MTELEKOM	1796	0.4%	1300	2334800
10:40:10	MTELEKOM	1798	0.6%	360	647280
10:37:03	MTELEKOM	1800	0.7%	2056	3700800
10:37:03	MTELEKOM	1800	0.7%	500	900000
10:28:33	MTELEKOM	1800	0.7%	814	1465200
10:28:33	MTELEKOM	1800	0.7%	17	30600
10:28:33	MTELEKOM	1800	0.7%	3	5400
10:28:33	MTELEKOM	1800	0.7%	215	387000
10:28:32	MTELEKOM	1800	0.7%	3000	5400000
10:28:11	MTELEKOM	1800	0.7%	3	5400
10:28:05	MTELEKOM	1800	0.7%	5306	9550800
10:27:45	MTELEKOM	1800	0.7%	200	360000
10:25:24	MTELEKOM	1804	0.9%	2500	4510000
10:25:14	MTELEKOM	1804	0.9%	200	360800
10:19:10	MTELEKOM	1808	1.1%	2500	4520000
10:18:04	MTELEKOM	1808	1.1%	1863	3368304
10:17:54	MTELEKOM	1802	0.8%	1796	3236392
10:17:54	MTELEKOM	1804	0.9%	3759	6781236
10:17:45	MTELEKOM	1806	1.0%	1850	3341100
10:17:45	MTELEKOM	1804	0.9%	8200	14792800
10:17:25	MTELEKOM	1804	0.9%	700	1262800
10:16:41	MTELEKOM	1804	0.9%	1	1804
10:14:23	MTELEKOM	1804	0.9%	6869	12391676
10:13:54	MTELEKOM	1804	0.9%	2500	4510000
10:13:26	MTELEKOM	1802	0.8%	352	634304
10:13:25	MTELEKOM	1802	0.8%	2408	4339216
10:12:59	MTELEKOM	1802	0.8%	600	1081200
10:12:48	MTELEKOM	1802	0.8%	100	180200
10:12:28	MTELEKOM	1800	0.7%	316	568800
10:10:54	MTELEKOM	1800	0.7%	482	867600
10:10:54	MTELEKOM	1800	0.7%	600	1080000
10:10:53	MTELEKOM	1802	0.8%	2500	4505000
10:10:25	MTELEKOM	1800	0.7%	600	1080000
10:10:13	MTELEKOM	1800	0.7%	1000	1800000
10:10:10	MTELEKOM	1800	0.7%	48330	86994000
10:09:54	MTELEKOM	1798	0.6%	2500	4495000
10:09:53	MTELEKOM	1800	0.7%	15000	27000000
10:09:53	MTELEKOM	1800	0.7%	2500	4500000
10:09:33	MTELEKOM	1798	0.6%	600	1078800
10:09:16	MTELEKOM	1798	0.6%	383	688634
10:09:16	MTELEKOM	1798	0.6%	9265	16658470
10:08:53	MTELEKOM	1796	0.4%	11642	20909032
10:08:53	MTELEKOM	1796	0.4%	2900	5208400
10:08:53	MTELEKOM	1796	0.4%	2500	4490000
10:08:12	MTELEKOM	1794	0.3%	2846	5105724
10:08:12	MTELEKOM	1794	0.3%	3108	5575752
10:07:12	MTELEKOM	1790	0.1%	6425	11500750
10:04:59	MTELEKOM	1790	0.1%	500	895000
10:02:21	MTELEKOM	1794	0.3%	2500	4485000
10:01:19	MTELEKOM	1794	0.3%	1607	2882958
10:01:19	MTELEKOM	1792	0.2%	383	686336
09:54:53	MTELEKOM	1792	0.2%	300	537600
09:47:20	MTELEKOM	1790	0.1%	5385	9639150
09:45:53	MTELEKOM	1790	0.1%	404	723160
09:45:53	MTELEKOM	1790	0.1%	4211	7537690
09:43:10	MTELEKOM	1792	0.2%	48	86016
09:34:27	MTELEKOM	1792	0.2%	8	14336
09:33:28	MTELEKOM	1792	0.2%	100	179200
09:32:20	MTELEKOM	1790	0.1%	516	923640
09:26:47	MTELEKOM	1790	0.1%	3673	6574670
09:26:47	MTELEKOM	1790	0.1%	1000	1790000
09:26:01	MTELEKOM	1790	0.1%	10	17900
09:23:15	MTELEKOM	1794	0.3%	110	197340
09:18:55	MTELEKOM	1794	0.3%	154	276276
09:17:05	MTELEKOM	1794	0.3%	1000	1794000
09:16:48	MTELEKOM	1794	0.3%	1000	1794000
09:15:58	MTELEKOM	1794	0.3%	1940	3480360
09:15:07	MTELEKOM	1794	0.3%	4228	7585032
09:12:32	MTELEKOM	1792	0.2%	2703	4843776
09:12:21	MTELEKOM	1792	0.2%	37	66304
09:11:50	MTELEKOM	1792	0.2%	2350	4211200
09:11:31	MTELEKOM	1790	0.1%	144	257760
09:10:50	MTELEKOM	1792	0.2%	151	270592
09:10:31	MTELEKOM	1790	0.1%	383	685570
09:10:18	MTELEKOM	1790	0.1%	323	578170
09:10:05	MTELEKOM	1790	0.1%	212	379480
09:09:49	MTELEKOM	1790	0.1%	70	125300
09:09:14	MTELEKOM	1790	0.1%	19596	35076840
09:05:50	MTELEKOM	1790	0.1%	3000	5370000
09:05:03	MTELEKOM	1790	0.1%	16	28640
09:05:02	MTELEKOM	1788	0.0%	2993	5351484
09:03:28	MTELEKOM	1788	0.0%	11	19668
09:00:01	MTELEKOM	1788	0.0%	31	55428