MTELEKOM napi kötéslista

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