MTELEKOM napi kötéslista
Idő Ticker Ár Változás Darab Érték
16:50:58 MTELEKOM 387.5 -0.1% 4024 1559300
16:50:58 MTELEKOM 383.5 -1.2% 2126 815321
16:50:53 MTELEKOM 383.5 -1.2% 8000 3068000
16:44:30 MTELEKOM 383 -1.3% 1467 561861
16:44:30 MTELEKOM 383.5 -1.2% 1033 396155.5
16:28:50 MTELEKOM 388 0.0% 3464 1344032
16:28:50 MTELEKOM 387 -0.3% 1000 387000
16:28:47 MTELEKOM 386 -0.5% 300 115800
16:28:46 MTELEKOM 384 -1.0% 2 768
16:28:46 MTELEKOM 384 -1.0% 2598 997632
16:27:57 MTELEKOM 384 -1.0% 1245 478080
16:25:04 MTELEKOM 384.5 -0.9% 1000 384500
16:21:38 MTELEKOM 381 -1.8% 11 4191
16:21:38 MTELEKOM 382 -1.5% 1200 458400
16:21:34 MTELEKOM 384.5 -0.9% 2425 932412.5
16:21:34 MTELEKOM 383 -1.3% 2037 780171
16:21:34 MTELEKOM 383 -1.3% 13859 5307997
16:15:55 MTELEKOM 383 -1.3% 558 213714
16:15:55 MTELEKOM 384 -1.0% 108 41472
16:15:55 MTELEKOM 384.5 -0.9% 4016 1544152
16:15:31 MTELEKOM 383 -1.3% 92 35236
16:10:26 MTELEKOM 382 -1.5% 9709 3708838
16:10:14 MTELEKOM 383 -1.3% 601 230183
15:52:52 MTELEKOM 383 -1.3% 350 134050
15:47:08 MTELEKOM 383 -1.3% 1500 574500
15:46:38 MTELEKOM 383 -1.3% 92 35236
15:46:37 MTELEKOM 383.5 -1.2% 3 1150.5
15:46:37 MTELEKOM 383.5 -1.2% 297 113899.5
15:44:40 MTELEKOM 383.5 -1.2% 300 115050
15:23:14 MTELEKOM 385 -0.8% 60 23100
15:05:18 MTELEKOM 385 -0.8% 300 115500
14:06:39 MTELEKOM 385 -0.8% 8170 3145450
13:13:04 MTELEKOM 382 -1.5% 1538 587516
13:13:01 MTELEKOM 382 -1.5% 4634 1770188
13:13:01 MTELEKOM 382.5 -1.4% 5000 1912500
13:13:01 MTELEKOM 383 -1.3% 2366 906178
13:10:43 MTELEKOM 383 -1.3% 58 22214
13:08:02 MTELEKOM 383 -1.3% 58 22214
13:07:27 MTELEKOM 383 -1.3% 58 22214
13:07:04 MTELEKOM 383 -1.3% 234 89622
13:06:38 MTELEKOM 383 -1.3% 234 89622
13:05:12 MTELEKOM 383 -1.3% 292 111836
13:04:40 MTELEKOM 386 -0.5% 5100 1968600
13:03:27 MTELEKOM 386 -0.5% 40 15440
12:27:25 MTELEKOM 386 -0.5% 300 115800
12:22:50 MTELEKOM 386 -0.5% 250 96500
12:15:22 MTELEKOM 382 -1.5% 118 45076
12:10:17 MTELEKOM 382 -1.5% 6499 2482618
12:10:17 MTELEKOM 382.5 -1.4% 1001 382882.5
11:45:43 MTELEKOM 381.5 -1.7% 300 114450
11:35:06 MTELEKOM 383 -1.3% 2193 839919
11:34:17 MTELEKOM 383.5 -1.2% 6953 2666475.5
11:32:59 MTELEKOM 380 -2.1% 2193 833340
11:32:58 MTELEKOM 384 -1.0% 771 296064
11:32:58 MTELEKOM 383.5 -1.2% 10000 3835000
11:32:58 MTELEKOM 384 -1.0% 1000 384000
11:32:58 MTELEKOM 385 -0.8% 10796 4156460
11:32:01 MTELEKOM 385 -0.8% 250 96250
11:31:04 MTELEKOM 385 -0.8% 3000 1155000
11:29:02 MTELEKOM 385 -0.8% 6658 2563330
11:22:48 MTELEKOM 385 -0.8% 80 30800
11:20:47 MTELEKOM 383.5 -1.2% 10000 3835000
11:20:47 MTELEKOM 382 -1.5% 3784 1445488
11:18:07 MTELEKOM 379.5 -2.2% 1121 425419.5
11:18:07 MTELEKOM 380 -2.1% 2120 805600
11:18:07 MTELEKOM 381 -1.8% 600 228600
11:18:06 MTELEKOM 382 -1.5% 4795 1831690
11:18:06 MTELEKOM 382 -1.5% 3874 1479868
11:18:06 MTELEKOM 382 -1.5% 19252 7354264
11:18:06 MTELEKOM 382.5 -1.4% 5000 1912500
11:18:06 MTELEKOM 384 -1.0% 6809 2614656
11:16:29 MTELEKOM 385 -0.8% 208 80080
11:15:07 MTELEKOM 386 -0.5% 50 19300
11:14:44 MTELEKOM 385 -0.8% 92 35420
11:07:27 MTELEKOM 388 0.0% 50 19400
11:03:27 MTELEKOM 388 0.0% 300 116400
10:59:45 MTELEKOM 384 -1.0% 4000 1536000
10:58:34 MTELEKOM 384 -1.0% 58 22272
10:53:08 MTELEKOM 384 -1.0% 58 22272
10:38:20 MTELEKOM 384 -1.0% 424 162816
10:37:43 MTELEKOM 384 -1.0% 1032 396288
10:37:43 MTELEKOM 384 -1.0% 186 71424
10:37:43 MTELEKOM 384 -1.0% 1270 487680
10:37:43 MTELEKOM 384 -1.0% 435 167040
10:37:43 MTELEKOM 384 -1.0% 186 71424
10:37:43 MTELEKOM 384 -1.0% 1891 726144
10:36:14 MTELEKOM 384 -1.0% 315 120960
10:36:14 MTELEKOM 384 -1.0% 350 134400
10:36:14 MTELEKOM 384 -1.0% 283 108672
10:36:14 MTELEKOM 384 -1.0% 541 207744
10:36:14 MTELEKOM 384 -1.0% 3826 1469184
10:33:48 MTELEKOM 384 -1.0% 632 242688
10:33:48 MTELEKOM 384 -1.0% 283 108672
10:33:48 MTELEKOM 384 -1.0% 1173 450432
10:33:48 MTELEKOM 384 -1.0% 283 108672
10:33:48 MTELEKOM 384 -1.0% 1173 450432
10:33:48 MTELEKOM 384 -1.0% 1456 559104
10:32:52 MTELEKOM 384 -1.0% 283 108672
10:32:52 MTELEKOM 384 -1.0% 4717 1811328
10:31:12 MTELEKOM 384 -1.0% 133 51072
10:25:09 MTELEKOM 382.5 -1.4% 108 41310
10:24:51 MTELEKOM 382.5 -1.4% 154 58905
10:24:05 MTELEKOM 382.5 -1.4% 213 81472.5
10:23:50 MTELEKOM 382.5 -1.4% 189 72292.5
10:23:34 MTELEKOM 383 -1.3% 125 47875
10:12:59 MTELEKOM 382.5 -1.4% 126 48195
10:12:45 MTELEKOM 382.5 -1.4% 180 68850
10:09:29 MTELEKOM 382.5 -1.4% 99 37867.5
10:09:09 MTELEKOM 382 -1.5% 99 37818
10:08:49 MTELEKOM 382 -1.5% 99 37818
10:08:29 MTELEKOM 382 -1.5% 99 37818
10:08:12 MTELEKOM 382 -1.5% 1362 520284
10:08:12 MTELEKOM 382.5 -1.4% 302 115515
10:08:09 MTELEKOM 382.5 -1.4% 99 37867.5
10:07:49 MTELEKOM 382.5 -1.4% 99 37867.5
10:07:29 MTELEKOM 382 -1.5% 100 38200
10:07:09 MTELEKOM 382 -1.5% 99 37818
10:06:49 MTELEKOM 382 -1.5% 99 37818
10:06:29 MTELEKOM 382 -1.5% 99 37818
10:06:09 MTELEKOM 382 -1.5% 99 37818
10:05:49 MTELEKOM 382 -1.5% 99 37818
10:05:29 MTELEKOM 382 -1.5% 99 37818
10:05:09 MTELEKOM 382 -1.5% 99 37818
10:04:49 MTELEKOM 382 -1.5% 99 37818
10:04:29 MTELEKOM 382 -1.5% 100 38200
10:04:09 MTELEKOM 382 -1.5% 99 37818
10:03:49 MTELEKOM 382 -1.5% 99 37818
10:03:29 MTELEKOM 382 -1.5% 99 37818
10:03:09 MTELEKOM 382 -1.5% 99 37818
10:02:49 MTELEKOM 382 -1.5% 99 37818
10:02:29 MTELEKOM 382 -1.5% 99 37818
10:02:09 MTELEKOM 382 -1.5% 99 37818
10:01:49 MTELEKOM 383 -1.3% 122 46726
10:01:32 MTELEKOM 383 -1.3% 834 319422
10:01:24 MTELEKOM 383 -1.3% 1179 451557
10:01:24 MTELEKOM 384 -1.0% 42 16128
09:46:04 MTELEKOM 384 -1.0% 1442 553728
09:45:04 MTELEKOM 386.5 -0.4% 962 371813
09:45:04 MTELEKOM 386.5 -0.4% 280 108220
09:45:04 MTELEKOM 386.5 -0.4% 237 91600.5
09:45:04 MTELEKOM 386.5 -0.4% 110 42515
09:45:04 MTELEKOM 386.5 -0.4% 1298 501677
09:45:04 MTELEKOM 386.5 -0.4% 291 112471.5
09:45:04 MTELEKOM 386.5 -0.4% 347 134115.5
09:45:04 MTELEKOM 386.5 -0.4% 1298 501677
09:45:04 MTELEKOM 386.5 -0.4% 291 112471.5
09:45:04 MTELEKOM 386.5 -0.4% 1645 635792.5
09:45:04 MTELEKOM 386.5 -0.4% 149 57588.5
09:45:04 MTELEKOM 386.5 -0.4% 142 54883
09:45:04 MTELEKOM 386.5 -0.4% 1645 635792.5
09:45:04 MTELEKOM 386.5 -0.4% 149 57588.5
09:45:04 MTELEKOM 386.5 -0.4% 142 54883
09:45:04 MTELEKOM 386.5 -0.4% 1645 635792.5
09:45:04 MTELEKOM 386.5 -0.4% 149 57588.5
09:45:04 MTELEKOM 386.5 -0.4% 142 54883
09:45:04 MTELEKOM 386.5 -0.4% 1645 635792.5
09:45:04 MTELEKOM 386.5 -0.4% 7433 2872854.5
09:36:47 MTELEKOM 384 -1.0% 117 44928
09:33:57 MTELEKOM 386.5 -0.4% 1000 386500
09:29:10 MTELEKOM 386.5 -0.4% 800 309200
09:19:01 MTELEKOM 384 -1.0% 525 201600
09:17:48 MTELEKOM 384 -1.0% 584 224256
09:15:33 MTELEKOM 387 -0.3% 110 42570
09:11:12 MTELEKOM 387 -0.3% 600 232200
09:11:11 MTELEKOM 384 -1.0% 218 83712
09:11:11 MTELEKOM 385 -0.8% 3326 1280510
09:11:08 MTELEKOM 385 -0.8% 711 273735
09:11:08 MTELEKOM 387 -0.3% 500 193500
09:11:08 MTELEKOM 387 -0.3% 40000 15480000
09:11:08 MTELEKOM 387 -0.3% 30000 11610000
09:07:45 MTELEKOM 385 -0.8% 198 76230
09:05:26 MTELEKOM 385 -0.8% 475 182875
09:05:26 MTELEKOM 388 0.0% 125 48500
09:00:09 MTELEKOM 389 0.3% 113 43957
Adatletöltés, régebbi kötéslisták
Friss hírek
Fórum
Partnereink Bankmonitor Avis Opten Budai Egészségközpont