| Idő | Ticker | Ár | Változás | Darab | Érték |
|---|---|---|---|---|---|
| 15:06:51 | MTELEKOM | 2442 | -0.3% | 25 | 61050 |
| 15:04:55 | MTELEKOM | 2442 | -0.3% | 93 | 227106 |
| 14:53:06 | MTELEKOM | 2442 | -0.3% | 1 | 2442 |
| 14:51:13 | MTELEKOM | 2442 | -0.3% | 36 | 87912 |
| 14:50:45 | MTELEKOM | 2436 | -0.6% | 2991 | 7286076 |
| 14:50:44 | MTELEKOM | 2438 | -0.5% | 178 | 433964 |
| 14:50:44 | MTELEKOM | 2440 | -0.4% | 6114 | 14918160 |
| 14:50:43 | MTELEKOM | 2438 | -0.5% | 235 | 572930 |
| 14:50:01 | MTELEKOM | 2440 | -0.4% | 12 | 29280 |
| 14:49:44 | MTELEKOM | 2440 | -0.4% | 200 | 488000 |
| 14:44:43 | MTELEKOM | 2438 | -0.5% | 237 | 577806 |
| 14:44:33 | MTELEKOM | 2438 | -0.5% | 6 | 14628 |
| 14:44:33 | MTELEKOM | 2438 | -0.5% | 199 | 485162 |
| 14:43:43 | MTELEKOM | 2438 | -0.5% | 427 | 1041026 |
| 14:43:43 | MTELEKOM | 2440 | -0.4% | 33 | 80520 |
| 14:43:43 | MTELEKOM | 2440 | -0.4% | 1 | 2440 |
| 14:43:43 | MTELEKOM | 2440 | -0.4% | 972 | 2371680 |
| 14:43:42 | MTELEKOM | 2440 | -0.4% | 200 | 488000 |
| 14:21:14 | MTELEKOM | 2442 | -0.3% | 4000 | 9768000 |
| 14:15:21 | MTELEKOM | 2442 | -0.3% | 30 | 73260 |
| 14:07:33 | MTELEKOM | 2442 | -0.3% | 20 | 48840 |
| 14:05:43 | MTELEKOM | 2440 | -0.4% | 1390 | 3391600 |
| 14:04:57 | MTELEKOM | 2442 | -0.3% | 123 | 300366 |
| 14:03:24 | MTELEKOM | 2442 | -0.3% | 70 | 170940 |
| 14:00:23 | MTELEKOM | 2444 | -0.2% | 200 | 488800 |
| 14:00:15 | MTELEKOM | 2442 | -0.3% | 70 | 170940 |
| 13:58:33 | MTELEKOM | 2442 | -0.3% | 50 | 122100 |
| 13:57:45 | MTELEKOM | 2442 | -0.3% | 50 | 122100 |
| 13:57:11 | MTELEKOM | 2444 | -0.2% | 50 | 122200 |
| 13:55:03 | MTELEKOM | 2442 | -0.3% | 2 | 4884 |
| 13:54:06 | MTELEKOM | 2442 | -0.3% | 1081 | 2639802 |
| 13:52:31 | MTELEKOM | 2446 | -0.2% | 10 | 24460 |
| 13:50:50 | MTELEKOM | 2446 | -0.2% | 31 | 75826 |
| 13:48:44 | MTELEKOM | 2444 | -0.2% | 1150 | 2810600 |
| 13:47:27 | MTELEKOM | 2448 | -0.1% | 145 | 354960 |
| 13:46:19 | MTELEKOM | 2448 | -0.1% | 250 | 612000 |
| 13:38:40 | MTELEKOM | 2448 | -0.1% | 41 | 100368 |
| 13:38:30 | MTELEKOM | 2446 | -0.2% | 100 | 244600 |
| 13:38:03 | MTELEKOM | 2446 | -0.2% | 21 | 51366 |
| 13:37:03 | MTELEKOM | 2446 | -0.2% | 1217 | 2976782 |
| 13:37:03 | MTELEKOM | 2450 | 0.0% | 37 | 90650 |
| 13:30:13 | MTELEKOM | 2450 | 0.0% | 10 | 24500 |
| 13:30:09 | MTELEKOM | 2450 | 0.0% | 250 | 612500 |
| 13:28:27 | MTELEKOM | 2448 | -0.1% | 1567 | 3836016 |
| 13:28:27 | MTELEKOM | 2448 | -0.1% | 833 | 2039184 |
| 13:24:37 | MTELEKOM | 2448 | -0.1% | 40 | 97920 |
| 13:24:03 | MTELEKOM | 2446 | -0.2% | 201 | 491646 |
| 13:23:55 | MTELEKOM | 2446 | -0.2% | 828 | 2025288 |
| 13:23:55 | MTELEKOM | 2446 | -0.2% | 1471 | 3598066 |
| 13:23:46 | MTELEKOM | 2446 | -0.2% | 34 | 83164 |
| 13:23:45 | MTELEKOM | 2446 | -0.2% | 1051 | 2570746 |
| 13:23:45 | MTELEKOM | 2448 | -0.1% | 409 | 1001232 |
| 13:20:43 | MTELEKOM | 2446 | -0.2% | 6 | 14676 |
| 13:20:35 | MTELEKOM | 2446 | -0.2% | 409 | 1000414 |
| 13:19:47 | MTELEKOM | 2448 | -0.1% | 409 | 1001232 |
| 13:17:23 | MTELEKOM | 2446 | -0.2% | 1391 | 3402386 |
| 13:14:37 | MTELEKOM | 2448 | -0.1% | 72 | 176256 |
| 13:11:39 | MTELEKOM | 2448 | -0.1% | 2 | 4896 |
| 13:09:49 | MTELEKOM | 2448 | -0.1% | 1 | 2448 |
| 13:05:29 | MTELEKOM | 2446 | -0.2% | 2159 | 5280914 |
| 13:05:29 | MTELEKOM | 2446 | -0.2% | 361 | 883006 |
| 13:02:23 | MTELEKOM | 2446 | -0.2% | 100 | 244600 |
| 13:01:07 | MTELEKOM | 2446 | -0.2% | 46 | 112516 |
| 12:54:45 | MTELEKOM | 2446 | -0.2% | 6 | 14676 |
| 12:52:05 | MTELEKOM | 2444 | -0.2% | 940 | 2297360 |
| 12:52:05 | MTELEKOM | 2444 | -0.2% | 230 | 562120 |
| 12:46:31 | MTELEKOM | 2444 | -0.2% | 100 | 244400 |
| 12:45:02 | MTELEKOM | 2444 | -0.2% | 46 | 112424 |
| 12:42:04 | MTELEKOM | 2444 | -0.2% | 337 | 823628 |
| 12:41:45 | MTELEKOM | 2444 | -0.2% | 1100 | 2688400 |
| 12:37:41 | MTELEKOM | 2440 | -0.4% | 41 | 100040 |
| 12:30:39 | MTELEKOM | 2444 | -0.2% | 71 | 173524 |
| 12:22:51 | MTELEKOM | 2444 | -0.2% | 25 | 61100 |
| 12:20:26 | MTELEKOM | 2446 | -0.2% | 530 | 1296380 |
| 12:17:04 | MTELEKOM | 2444 | -0.2% | 408 | 997152 |
| 12:12:37 | MTELEKOM | 2446 | -0.2% | 250 | 611500 |
| 12:08:36 | MTELEKOM | 2446 | -0.2% | 2 | 4892 |
| 12:08:33 | MTELEKOM | 2446 | -0.2% | 3 | 7338 |
| 12:05:01 | MTELEKOM | 2446 | -0.2% | 492 | 1203432 |
| 12:05:01 | MTELEKOM | 2444 | -0.2% | 4091 | 9998404 |
| 12:05:01 | MTELEKOM | 2442 | -0.3% | 2583 | 6307686 |
| 12:02:39 | MTELEKOM | 2442 | -0.3% | 70 | 170940 |
| 12:02:31 | MTELEKOM | 2442 | -0.3% | 312 | 761904 |
| 12:00:38 | MTELEKOM | 2442 | -0.3% | 71 | 173382 |
| 11:50:12 | MTELEKOM | 2442 | -0.3% | 50 | 122100 |
| 11:40:18 | MTELEKOM | 2442 | -0.3% | 21 | 51282 |
| 11:39:39 | MTELEKOM | 2440 | -0.4% | 1190 | 2903600 |
| 11:39:25 | MTELEKOM | 2438 | -0.5% | 404 | 984952 |
| 11:39:24 | MTELEKOM | 2438 | -0.5% | 100 | 243800 |
| 11:29:54 | MTELEKOM | 2446 | -0.2% | 152 | 371792 |
| 11:29:54 | MTELEKOM | 2442 | -0.3% | 13 | 31746 |
| 11:28:57 | MTELEKOM | 2438 | -0.5% | 2193 | 5346534 |
| 11:28:44 | MTELEKOM | 2442 | -0.3% | 300 | 732600 |
| 11:28:24 | MTELEKOM | 2442 | -0.3% | 620 | 1514040 |
| 11:19:46 | MTELEKOM | 2442 | -0.3% | 165 | 402930 |
| 11:13:36 | MTELEKOM | 2442 | -0.3% | 1 | 2442 |
| 11:04:27 | MTELEKOM | 2440 | -0.4% | 980 | 2391200 |
| 10:54:27 | MTELEKOM | 2444 | -0.2% | 10 | 24440 |
| 10:51:55 | MTELEKOM | 2444 | -0.2% | 16 | 39104 |
| 10:50:46 | MTELEKOM | 2442 | -0.3% | 592 | 1445664 |
| 10:50:45 | MTELEKOM | 2442 | -0.3% | 652 | 1592184 |
| 10:50:45 | MTELEKOM | 2444 | -0.2% | 4872 | 11907168 |
| 10:50:44 | MTELEKOM | 2444 | -0.2% | 500 | 1222000 |
| 10:50:42 | MTELEKOM | 2444 | -0.2% | 1492 | 3646448 |
| 10:50:00 | MTELEKOM | 2438 | -0.5% | 600 | 1462800 |
| 10:49:59 | MTELEKOM | 2440 | -0.4% | 167 | 407480 |
| 10:49:59 | MTELEKOM | 2440 | -0.4% | 283 | 690520 |
| 10:49:59 | MTELEKOM | 2440 | -0.4% | 3776 | 9213440 |
| 10:49:58 | MTELEKOM | 2438 | -0.5% | 3018 | 7357884 |
| 10:49:58 | MTELEKOM | 2436 | -0.6% | 1384 | 3371424 |
| 10:49:37 | MTELEKOM | 2436 | -0.6% | 1 | 2436 |
| 10:49:11 | MTELEKOM | 2436 | -0.6% | 409 | 996324 |
| 10:49:11 | MTELEKOM | 2436 | -0.6% | 91 | 221676 |
| 10:49:11 | MTELEKOM | 2436 | -0.6% | 47 | 114492 |
| 10:47:37 | MTELEKOM | 2432 | -0.7% | 30 | 72960 |
| 10:47:31 | MTELEKOM | 2436 | -0.6% | 100 | 243600 |
| 10:45:02 | MTELEKOM | 2436 | -0.6% | 355 | 864780 |
| 10:45:02 | MTELEKOM | 2434 | -0.7% | 645 | 1569930 |
| 10:44:31 | MTELEKOM | 2430 | -0.8% | 1000 | 2430000 |
| 10:41:23 | MTELEKOM | 2434 | -0.7% | 8 | 19472 |
| 10:35:47 | MTELEKOM | 2436 | -0.6% | 11 | 26796 |
| 10:35:13 | MTELEKOM | 2436 | -0.6% | 1 | 2436 |
| 10:29:37 | MTELEKOM | 2436 | -0.6% | 165 | 401940 |
| 10:28:16 | MTELEKOM | 2436 | -0.6% | 132 | 321552 |
| 10:27:30 | MTELEKOM | 2436 | -0.6% | 40 | 97440 |
| 10:26:07 | MTELEKOM | 2436 | -0.6% | 330 | 803880 |
| 10:24:00 | MTELEKOM | 2436 | -0.6% | 6 | 14616 |
| 10:19:30 | MTELEKOM | 2436 | -0.6% | 410 | 998760 |
| 10:15:39 | MTELEKOM | 2430 | -0.8% | 209 | 507870 |
| 10:15:39 | MTELEKOM | 2432 | -0.7% | 41 | 99712 |
| 10:12:18 | MTELEKOM | 2436 | -0.6% | 45 | 109620 |
| 10:10:33 | MTELEKOM | 2436 | -0.6% | 4 | 9744 |
| 10:04:49 | MTELEKOM | 2436 | -0.6% | 18 | 43848 |
| 10:04:25 | MTELEKOM | 2436 | -0.6% | 263 | 640668 |
| 10:01:47 | MTELEKOM | 2436 | -0.6% | 118 | 287448 |
| 10:01:47 | MTELEKOM | 2434 | -0.7% | 882 | 2146788 |
| 10:00:59 | MTELEKOM | 2434 | -0.7% | 1 | 2434 |
| 10:00:58 | MTELEKOM | 2432 | -0.7% | 706 | 1716992 |
| 10:00:58 | MTELEKOM | 2434 | -0.7% | 36 | 87624 |
| 10:00:58 | MTELEKOM | 2432 | -0.7% | 1732 | 4212224 |
| 10:00:29 | MTELEKOM | 2432 | -0.7% | 500 | 1216000 |
| 10:00:13 | MTELEKOM | 2432 | -0.7% | 184 | 447488 |
| 10:00:11 | MTELEKOM | 2430 | -0.8% | 3225 | 7836750 |
| 09:59:27 | MTELEKOM | 2434 | -0.7% | 37 | 90058 |
| 09:59:20 | MTELEKOM | 2434 | -0.7% | 135 | 328590 |
| 09:58:23 | MTELEKOM | 2434 | -0.7% | 79 | 192286 |
| 09:54:52 | MTELEKOM | 2434 | -0.7% | 410 | 997940 |
| 09:53:52 | MTELEKOM | 2434 | -0.7% | 1 | 2434 |
| 09:53:51 | MTELEKOM | 2434 | -0.7% | 138 | 335892 |
| 09:50:19 | MTELEKOM | 2434 | -0.7% | 19 | 46246 |
| 09:50:02 | MTELEKOM | 2434 | -0.7% | 1165 | 2835610 |
| 09:50:01 | MTELEKOM | 2436 | -0.6% | 1636 | 3985296 |
| 09:49:50 | MTELEKOM | 2438 | -0.5% | 432 | 1053216 |
| 09:49:50 | MTELEKOM | 2440 | -0.4% | 953 | 2325320 |
| 09:49:03 | MTELEKOM | 2440 | -0.4% | 1085 | 2647400 |
| 09:46:57 | MTELEKOM | 2440 | -0.4% | 15 | 36600 |
| 09:46:31 | MTELEKOM | 2440 | -0.4% | 1 | 2440 |
| 09:46:30 | MTELEKOM | 2440 | -0.4% | 225 | 549000 |
| 09:43:48 | MTELEKOM | 2440 | -0.4% | 1 | 2440 |
| 09:43:47 | MTELEKOM | 2440 | -0.4% | 726 | 1771440 |
| 09:43:47 | MTELEKOM | 2440 | -0.4% | 136 | 331840 |
| 09:43:47 | MTELEKOM | 2440 | -0.4% | 41 | 100040 |
| 09:42:47 | MTELEKOM | 2440 | -0.4% | 100 | 244000 |
| 09:40:16 | MTELEKOM | 2440 | -0.4% | 1 | 2440 |
| 09:34:49 | MTELEKOM | 2440 | -0.4% | 15 | 36600 |
| 09:33:32 | MTELEKOM | 2440 | -0.4% | 32 | 78080 |
| 09:30:45 | MTELEKOM | 2440 | -0.4% | 600 | 1464000 |
| 09:30:44 | MTELEKOM | 2440 | -0.4% | 80 | 195200 |
| 09:30:32 | MTELEKOM | 2438 | -0.5% | 263 | 641194 |
| 09:30:09 | MTELEKOM | 2440 | -0.4% | 10 | 24400 |
| 09:29:27 | MTELEKOM | 2440 | -0.4% | 15 | 36600 |
| 09:25:23 | MTELEKOM | 2440 | -0.4% | 100 | 244000 |
| 09:25:13 | MTELEKOM | 2438 | -0.5% | 265 | 646070 |
| 09:25:13 | MTELEKOM | 2438 | -0.5% | 1390 | 3388820 |
| 09:22:52 | MTELEKOM | 2440 | -0.4% | 226 | 551440 |
| 09:22:52 | MTELEKOM | 2440 | -0.4% | 95 | 231800 |
| 09:21:20 | MTELEKOM | 2440 | -0.4% | 1 | 2440 |
| 09:21:19 | MTELEKOM | 2440 | -0.4% | 25 | 61000 |
| 09:15:06 | MTELEKOM | 2444 | -0.2% | 200 | 488800 |
| 09:14:55 | MTELEKOM | 2444 | -0.2% | 129 | 315276 |
| 09:14:52 | MTELEKOM | 2442 | -0.3% | 1160 | 2832720 |
| 09:12:52 | MTELEKOM | 2444 | -0.2% | 450 | 1099800 |
| 09:12:52 | MTELEKOM | 2444 | -0.2% | 2635 | 6439940 |
| 09:12:19 | MTELEKOM | 2444 | -0.2% | 3 | 7332 |
| 09:12:17 | MTELEKOM | 2444 | -0.2% | 2 | 4888 |
| 09:12:17 | MTELEKOM | 2444 | -0.2% | 182 | 444808 |
| 09:12:16 | MTELEKOM | 2444 | -0.2% | 499 | 1219556 |
| 09:12:16 | MTELEKOM | 2444 | -0.2% | 34 | 83096 |
| 09:12:13 | MTELEKOM | 2444 | -0.2% | 10 | 24440 |
| 09:08:46 | MTELEKOM | 2444 | -0.2% | 306 | 747864 |
| 09:07:36 | MTELEKOM | 2444 | -0.2% | 957 | 2338908 |
| 09:07:36 | MTELEKOM | 2446 | -0.2% | 43 | 105178 |
| 09:06:56 | MTELEKOM | 2448 | -0.1% | 10000 | 24480000 |
| 09:06:49 | MTELEKOM | 2450 | 0.0% | 420 | 1029000 |
| 09:05:07 | MTELEKOM | 2456 | 0.2% | 4 | 9824 |
| 09:05:07 | MTELEKOM | 2458 | 0.3% | 1 | 2458 |
| 09:01:27 | MTELEKOM | 2450 | 0.0% | 23 | 56350 |
| 09:00:40 | MTELEKOM | 2458 | 0.3% | 39 | 95862 |
| 09:00:11 | MTELEKOM | 2458 | 0.3% | 7 | 17206 |
| 09:00:11 | MTELEKOM | 2458 | 0.3% | 2 | 4916 |
| 09:00:08 | MTELEKOM | 2450 | 0.0% | 1700 | 4165000 |
Ez a funkció ingyenes regisztráció után érhető el. Bejelentkezés után ide mentheted el a gyakran használt árfolyamokat és befektetési alapokat.
Bejelentkezés
