| Idő | Ticker | Ár | Változás | Darab | Érték |
|---|---|---|---|---|---|
| 12:13:01 | OTP | 36880 | -0.5% | 253 | 9330640 |
| 12:13:00 | OTP | 36890 | -0.4% | 33 | 1217370 |
| 12:13:00 | OTP | 36890 | -0.4% | 643 | 23720270 |
| 12:11:59 | OTP | 36900 | -0.4% | 25 | 922500 |
| 12:11:58 | OTP | 36900 | -0.4% | 39 | 1439100 |
| 12:11:57 | OTP | 36900 | -0.4% | 3 | 110700 |
| 12:11:57 | OTP | 36900 | -0.4% | 100 | 3690000 |
| 12:11:57 | OTP | 36900 | -0.4% | 156 | 5756400 |
| 12:11:00 | OTP | 36890 | -0.4% | 11 | 405790 |
| 12:10:36 | OTP | 36900 | -0.4% | 1 | 36900 |
| 12:10:34 | OTP | 36900 | -0.4% | 3 | 110700 |
| 12:10:34 | OTP | 36900 | -0.4% | 1 | 36900 |
| 12:10:25 | OTP | 36890 | -0.4% | 10 | 368900 |
| 12:09:29 | OTP | 36900 | -0.4% | 52 | 1918800 |
| 12:09:28 | OTP | 36900 | -0.4% | 103 | 3800700 |
| 12:09:28 | OTP | 36900 | -0.4% | 27 | 996300 |
| 12:08:41 | OTP | 36890 | -0.4% | 50 | 1844500 |
| 12:07:58 | OTP | 36860 | -0.5% | 40 | 1474400 |
| 12:07:57 | OTP | 36870 | -0.5% | 505 | 18619350 |
| 12:07:48 | OTP | 36890 | -0.4% | 15 | 553350 |
| 12:07:43 | OTP | 36890 | -0.4% | 142 | 5238380 |
| 12:07:43 | OTP | 36890 | -0.4% | 58 | 2139620 |
| 12:07:41 | OTP | 36890 | -0.4% | 148 | 5459720 |
| 12:07:41 | OTP | 36900 | -0.4% | 132 | 4870800 |
| 12:07:41 | OTP | 36890 | -0.4% | 48 | 1770720 |
| 12:07:41 | OTP | 36890 | -0.4% | 550 | 20289500 |
| 12:07:41 | OTP | 36880 | -0.5% | 95 | 3503600 |
| 12:07:41 | OTP | 36890 | -0.4% | 1425 | 52568250 |
| 12:07:41 | OTP | 36890 | -0.4% | 48 | 1770720 |
| 12:07:36 | OTP | 36850 | -0.5% | 115 | 4237750 |
| 12:07:36 | OTP | 36850 | -0.5% | 145 | 5343250 |
| 12:07:36 | OTP | 36840 | -0.6% | 156 | 5747040 |
| 12:07:35 | OTP | 36830 | -0.6% | 169 | 6224270 |
| 12:07:34 | OTP | 36820 | -0.6% | 55 | 2025100 |
| 12:07:33 | OTP | 36810 | -0.6% | 120 | 4417200 |
| 12:07:32 | OTP | 36800 | -0.7% | 37 | 1361600 |
| 12:07:31 | OTP | 36800 | -0.7% | 614 | 22595200 |
| 12:07:30 | OTP | 36790 | -0.7% | 38 | 1398020 |
| 12:06:43 | OTP | 36790 | -0.7% | 15 | 551850 |
| 12:06:42 | OTP | 36790 | -0.7% | 117 | 4304430 |
| 12:06:42 | OTP | 36790 | -0.7% | 59 | 2170610 |
| 12:06:38 | OTP | 36770 | -0.8% | 112 | 4118240 |
| 12:06:38 | OTP | 36760 | -0.8% | 355 | 13049800 |
| 12:06:37 | OTP | 36770 | -0.8% | 339 | 12465030 |
| 12:06:36 | OTP | 36780 | -0.7% | 1355 | 49836900 |
| 12:04:46 | OTP | 36800 | -0.7% | 1 | 36800 |
| 12:04:44 | OTP | 36800 | -0.7% | 7 | 257600 |
| 12:03:16 | OTP | 36800 | -0.7% | 29 | 1067200 |
| 12:03:15 | OTP | 36800 | -0.7% | 21 | 772800 |
| 12:03:15 | OTP | 36800 | -0.7% | 115 | 4232000 |
| 11:56:30 | OTP | 36780 | -0.7% | 85 | 3126300 |
| 11:55:51 | OTP | 36800 | -0.7% | 66 | 2428800 |
| 11:55:49 | OTP | 36800 | -0.7% | 76 | 2796800 |
| 11:55:49 | OTP | 36790 | -0.7% | 183 | 6732570 |
| 11:55:49 | OTP | 36800 | -0.7% | 59 | 2171200 |
| 11:55:48 | OTP | 36800 | -0.7% | 159 | 5851200 |
| 11:55:48 | OTP | 36800 | -0.7% | 80 | 2944000 |
| 11:55:25 | OTP | 36810 | -0.6% | 20 | 736200 |
| 11:55:25 | OTP | 36810 | -0.6% | 1 | 36810 |
| 11:54:47 | OTP | 36800 | -0.7% | 79 | 2907200 |
| 11:54:41 | OTP | 36800 | -0.7% | 6 | 220800 |
| 11:54:40 | OTP | 36800 | -0.7% | 26 | 956800 |
| 11:54:18 | OTP | 36800 | -0.7% | 2 | 73600 |
| 11:54:16 | OTP | 36800 | -0.7% | 14 | 515200 |
| 11:54:15 | OTP | 36800 | -0.7% | 8 | 294400 |
| 11:54:15 | OTP | 36800 | -0.7% | 53 | 1950400 |
| 11:53:58 | OTP | 36800 | -0.7% | 41 | 1508800 |
| 11:53:57 | OTP | 36800 | -0.7% | 164 | 6035200 |
| 11:53:28 | OTP | 36800 | -0.7% | 45 | 1656000 |
| 11:53:27 | OTP | 36800 | -0.7% | 94 | 3459200 |
| 11:53:27 | OTP | 36800 | -0.7% | 180 | 6624000 |
| 11:53:01 | OTP | 36790 | -0.7% | 200 | 7358000 |
| 11:52:57 | OTP | 36790 | -0.7% | 26 | 956540 |
| 11:52:57 | OTP | 36790 | -0.7% | 1 | 36790 |
| 11:52:57 | OTP | 36780 | -0.7% | 4 | 147120 |
| 11:52:24 | OTP | 36760 | -0.8% | 65 | 2389400 |
| 11:52:07 | OTP | 36740 | -0.8% | 155 | 5694700 |
| 11:51:42 | OTP | 36730 | -0.9% | 41 | 1505930 |
| 11:51:38 | OTP | 36720 | -0.9% | 14 | 514080 |
| 11:51:36 | OTP | 36720 | -0.9% | 1 | 36720 |
| 11:51:34 | OTP | 36720 | -0.9% | 1 | 36720 |
| 11:51:34 | OTP | 36720 | -0.9% | 4 | 146880 |
| 11:51:34 | OTP | 36720 | -0.9% | 17 | 624240 |
| 11:51:33 | OTP | 36720 | -0.9% | 123 | 4516560 |
| 11:51:33 | OTP | 36720 | -0.9% | 44 | 1615680 |
| 11:51:33 | OTP | 36720 | -0.9% | 1 | 36720 |
| 11:51:33 | OTP | 36720 | -0.9% | 24 | 881280 |
| 11:51:32 | OTP | 36710 | -0.9% | 595 | 21842450 |
| 11:51:31 | OTP | 36710 | -0.9% | 4 | 146840 |
| 11:51:31 | OTP | 36710 | -0.9% | 128 | 4698880 |
| 11:51:31 | OTP | 36710 | -0.9% | 1 | 36710 |
| 11:51:31 | OTP | 36710 | -0.9% | 21 | 770910 |
| 11:51:30 | OTP | 36710 | -0.9% | 70 | 2569700 |
| 11:51:30 | OTP | 36700 | -0.9% | 74 | 2715800 |
| 11:51:30 | OTP | 36700 | -0.9% | 329 | 12074300 |
| 11:51:30 | OTP | 36700 | -0.9% | 4 | 146800 |
| 11:51:30 | OTP | 36700 | -0.9% | 253 | 9285100 |
| 11:51:30 | OTP | 36700 | -0.9% | 89 | 3266300 |
| 11:51:30 | OTP | 36700 | -0.9% | 1424 | 52260800 |
| 11:51:30 | OTP | 36700 | -0.9% | 179 | 6569300 |
| 11:51:30 | OTP | 36700 | -0.9% | 422 | 15487400 |
| 11:51:30 | OTP | 36690 | -1.0% | 256 | 9392640 |
| 11:51:29 | OTP | 36690 | -1.0% | 8 | 293520 |
| 11:51:29 | OTP | 36690 | -1.0% | 44 | 1614360 |
| 11:51:29 | OTP | 36690 | -1.0% | 16 | 587040 |
| 11:51:29 | OTP | 36680 | -1.0% | 352 | 12911360 |
| 11:51:29 | OTP | 36680 | -1.0% | 1 | 36680 |
| 11:51:29 | OTP | 36680 | -1.0% | 1 | 36680 |
| 11:51:29 | OTP | 36680 | -1.0% | 141 | 5171880 |
| 11:51:29 | OTP | 36680 | -1.0% | 10 | 366800 |
| 11:51:28 | OTP | 36680 | -1.0% | 7 | 256760 |
| 11:51:28 | OTP | 36680 | -1.0% | 161 | 5905480 |
| 11:51:28 | OTP | 36680 | -1.0% | 53 | 1944040 |
| 11:51:28 | OTP | 36680 | -1.0% | 2 | 73360 |
| 11:51:28 | OTP | 36680 | -1.0% | 422 | 15478960 |
| 11:51:28 | OTP | 36680 | -1.0% | 16 | 586880 |
| 11:51:28 | OTP | 36680 | -1.0% | 141 | 5171880 |
| 11:51:28 | OTP | 36680 | -1.0% | 2 | 73360 |
| 11:51:28 | OTP | 36680 | -1.0% | 18 | 660240 |
| 11:51:28 | OTP | 36680 | -1.0% | 141 | 5171880 |
| 11:51:28 | OTP | 36680 | -1.0% | 1 | 36680 |
| 11:51:28 | OTP | 36680 | -1.0% | 1 | 36680 |
| 11:51:28 | OTP | 36680 | -1.0% | 1 | 36680 |
| 11:51:27 | OTP | 36680 | -1.0% | 1 | 36680 |
| 11:51:27 | OTP | 36680 | -1.0% | 1 | 36680 |
| 11:51:23 | OTP | 36680 | -1.0% | 2 | 73360 |
| 11:51:21 | OTP | 36680 | -1.0% | 13 | 476840 |
| 11:51:20 | OTP | 36680 | -1.0% | 1 | 36680 |
| 11:51:20 | OTP | 36680 | -1.0% | 7 | 256760 |
| 11:51:20 | OTP | 36680 | -1.0% | 2 | 73360 |
| 11:51:20 | OTP | 36680 | -1.0% | 50 | 1834000 |
| 11:51:05 | OTP | 36680 | -1.0% | 8 | 293440 |
| 11:51:03 | OTP | 36680 | -1.0% | 36 | 1320480 |
| 11:51:02 | OTP | 36680 | -1.0% | 3 | 110040 |
| 11:51:02 | OTP | 36680 | -1.0% | 20 | 733600 |
| 11:51:01 | OTP | 36670 | -1.0% | 154 | 5647180 |
| 11:50:08 | OTP | 36670 | -1.0% | 3 | 110010 |
| 11:50:07 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:50:07 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:50:07 | OTP | 36670 | -1.0% | 10 | 366700 |
| 11:49:35 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:49:34 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:49:33 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:49:33 | OTP | 36670 | -1.0% | 2 | 73340 |
| 11:49:33 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:49:33 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:49:33 | OTP | 36670 | -1.0% | 4 | 146680 |
| 11:49:30 | OTP | 36660 | -1.1% | 10 | 366600 |
| 11:47:38 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:47:37 | OTP | 36670 | -1.0% | 12 | 440040 |
| 11:47:36 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:47:36 | OTP | 36670 | -1.0% | 3 | 110010 |
| 11:47:35 | OTP | 36670 | -1.0% | 62 | 2273540 |
| 11:47:34 | OTP | 36670 | -1.0% | 5 | 183350 |
| 11:47:34 | OTP | 36670 | -1.0% | 2 | 73340 |
| 11:47:34 | OTP | 36670 | -1.0% | 33 | 1210110 |
| 11:47:34 | OTP | 36670 | -1.0% | 2 | 73340 |
| 11:47:34 | OTP | 36670 | -1.0% | 250 | 9167500 |
| 11:46:23 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:46:21 | OTP | 36670 | -1.0% | 2 | 73340 |
| 11:46:20 | OTP | 36670 | -1.0% | 1 | 36670 |
| 11:46:20 | OTP | 36670 | -1.0% | 11 | 403370 |
| 11:44:37 | OTP | 36670 | -1.0% | 31 | 1136770 |
| 11:44:27 | OTP | 36670 | -1.0% | 339 | 12431130 |
| 11:41:58 | OTP | 36680 | -1.0% | 6 | 220080 |
| 11:41:03 | OTP | 36660 | -1.1% | 60 | 2199600 |
| 11:40:24 | OTP | 36670 | -1.0% | 6 | 220020 |
| 11:40:24 | OTP | 36670 | -1.0% | 294 | 10780980 |
| 11:38:45 | OTP | 36650 | -1.1% | 115 | 4214750 |
| 11:38:45 | OTP | 36660 | -1.1% | 239 | 8761740 |
| 11:38:42 | OTP | 36680 | -1.0% | 780 | 28610400 |
| 11:38:42 | OTP | 36680 | -1.0% | 63 | 2310840 |
| 11:38:41 | OTP | 36670 | -1.0% | 100 | 3667000 |
| 11:38:41 | OTP | 36680 | -1.0% | 6 | 220080 |
| 11:38:41 | OTP | 36670 | -1.0% | 150 | 5500500 |
| 11:38:41 | OTP | 36670 | -1.0% | 136 | 4987120 |
| 11:38:41 | OTP | 36690 | -1.0% | 503 | 18455070 |
| 11:38:41 | OTP | 36690 | -1.0% | 667 | 24472230 |
| 11:38:40 | OTP | 36670 | -1.0% | 8 | 293360 |
| 11:38:40 | OTP | 36660 | -1.1% | 151 | 5535660 |
| 11:38:40 | OTP | 36670 | -1.0% | 5 | 183350 |
| 11:38:40 | OTP | 36670 | -1.0% | 22 | 806740 |
| 11:38:40 | OTP | 36680 | -1.0% | 8 | 293440 |
| 11:38:40 | OTP | 36670 | -1.0% | 81 | 2970270 |
| 11:38:40 | OTP | 36670 | -1.0% | 10000 | 366700000 |
| 11:38:39 | OTP | 36660 | -1.1% | 56 | 2052960 |
| 11:38:39 | OTP | 36660 | -1.1% | 37 | 1356420 |
| 11:38:19 | OTP | 36660 | -1.1% | 104 | 3812640 |
| 11:38:16 | OTP | 36660 | -1.1% | 1380 | 50590800 |
| 11:38:15 | OTP | 36660 | -1.1% | 129 | 4729140 |
| 11:38:15 | OTP | 36670 | -1.0% | 1171 | 42940570 |
| 11:38:06 | OTP | 36690 | -1.0% | 3 | 110070 |
| 11:38:06 | OTP | 36690 | -1.0% | 30 | 1100700 |
| 11:37:25 | OTP | 36670 | -1.0% | 289 | 10597630 |
| 11:36:30 | OTP | 36690 | -1.0% | 5 | 183450 |
| 11:36:02 | OTP | 36690 | -1.0% | 8 | 293520 |
| 11:35:51 | OTP | 36680 | -1.0% | 471 | 17276280 |
| 11:35:46 | OTP | 36680 | -1.0% | 278 | 10197040 |
| 11:34:04 | OTP | 36680 | -1.0% | 404 | 14818720 |
| 11:33:01 | OTP | 36680 | -1.0% | 15 | 550200 |
| 11:32:53 | OTP | 36690 | -1.0% | 14 | 513660 |
| 11:32:42 | OTP | 36690 | -1.0% | 44 | 1614360 |
| 11:32:41 | OTP | 36690 | -1.0% | 24 | 880560 |
| 11:30:31 | OTP | 36690 | -1.0% | 1 | 36690 |
| 11:29:02 | OTP | 36680 | -1.0% | 3 | 110040 |
| 11:27:56 | OTP | 36680 | -1.0% | 37 | 1357160 |
| 11:27:13 | OTP | 36690 | -1.0% | 100 | 3669000 |
| 11:27:01 | OTP | 36690 | -1.0% | 10 | 366900 |
| 11:25:13 | OTP | 36690 | -1.0% | 20 | 733800 |
| 11:24:35 | OTP | 36680 | -1.0% | 30 | 1100400 |
| 11:23:00 | OTP | 36680 | -1.0% | 16 | 586880 |
| 11:21:46 | OTP | 36680 | -1.0% | 297 | 10893960 |
| 11:21:13 | OTP | 36680 | -1.0% | 21 | 770280 |
| 11:20:58 | OTP | 36690 | -1.0% | 20 | 733800 |
| 11:20:26 | OTP | 36680 | -1.0% | 10 | 366800 |
| 11:20:07 | OTP | 36690 | -1.0% | 20 | 733800 |
| 11:19:46 | OTP | 36690 | -1.0% | 5 | 183450 |
| 11:19:24 | OTP | 36690 | -1.0% | 1 | 36690 |
| 11:18:50 | OTP | 36690 | -1.0% | 7 | 256830 |
| 11:16:54 | OTP | 36690 | -1.0% | 6 | 220140 |
| 11:15:23 | OTP | 36680 | -1.0% | 38 | 1393840 |
| 11:12:27 | OTP | 36690 | -1.0% | 14 | 513660 |
| 11:10:21 | OTP | 36680 | -1.0% | 660 | 24208800 |
| 11:09:22 | OTP | 36680 | -1.0% | 2 | 73360 |
| 11:07:33 | OTP | 36690 | -1.0% | 15 | 550350 |
| 11:06:24 | OTP | 36690 | -1.0% | 54 | 1981260 |
| 11:05:55 | OTP | 36690 | -1.0% | 71 | 2604990 |
| 11:04:47 | OTP | 36680 | -1.0% | 140 | 5135200 |
| 11:03:45 | OTP | 36690 | -1.0% | 57 | 2091330 |
| 11:03:41 | OTP | 36680 | -1.0% | 350 | 12838000 |
| 11:03:09 | OTP | 36690 | -1.0% | 1 | 36690 |
| 11:01:56 | OTP | 36690 | -1.0% | 14 | 513660 |
| 11:01:00 | OTP | 36690 | -1.0% | 1 | 36690 |
| 11:00:52 | OTP | 36680 | -1.0% | 12 | 440160 |
| 11:00:33 | OTP | 36690 | -1.0% | 6 | 220140 |
| 11:00:04 | OTP | 36690 | -1.0% | 30 | 1100700 |
| 10:59:29 | OTP | 36690 | -1.0% | 20 | 733800 |
| 10:59:13 | OTP | 36680 | -1.0% | 220 | 8069600 |
| 10:59:00 | OTP | 36680 | -1.0% | 11 | 403480 |
| 10:58:53 | OTP | 36690 | -1.0% | 154 | 5650260 |
| 10:58:47 | OTP | 36690 | -1.0% | 1 | 36690 |
| 10:58:26 | OTP | 36690 | -1.0% | 154 | 5650260 |
| 10:58:26 | OTP | 36680 | -1.0% | 200 | 7336000 |
| 10:53:20 | OTP | 36680 | -1.0% | 37 | 1357160 |
| 10:53:20 | OTP | 36680 | -1.0% | 29 | 1063720 |
| 10:53:20 | OTP | 36680 | -1.0% | 528 | 19367040 |
| 10:53:03 | OTP | 36680 | -1.0% | 10 | 366800 |
| 10:52:13 | OTP | 36670 | -1.0% | 20 | 733400 |
| 10:51:01 | OTP | 36680 | -1.0% | 2 | 73360 |
| 10:50:28 | OTP | 36680 | -1.0% | 54 | 1980720 |
| 10:50:17 | OTP | 36680 | -1.0% | 131 | 4805080 |
| 10:50:09 | OTP | 36680 | -1.0% | 57 | 2090760 |
| 10:50:08 | OTP | 36680 | -1.0% | 90 | 3301200 |
| 10:49:36 | OTP | 36680 | -1.0% | 100 | 3668000 |
| 10:49:32 | OTP | 36670 | -1.0% | 260 | 9534200 |
| 10:48:40 | OTP | 36680 | -1.0% | 1 | 36680 |
| 10:47:17 | OTP | 36680 | -1.0% | 9 | 330120 |
| 10:45:04 | OTP | 36670 | -1.0% | 690 | 25302300 |
| 10:45:04 | OTP | 36680 | -1.0% | 125 | 4585000 |
| 10:45:04 | OTP | 36670 | -1.0% | 305 | 11184350 |
| 10:44:48 | OTP | 36670 | -1.0% | 100 | 3667000 |
| 10:44:48 | OTP | 36670 | -1.0% | 37 | 1356790 |
| 10:44:47 | OTP | 36670 | -1.0% | 200 | 7334000 |
| 10:44:29 | OTP | 36680 | -1.0% | 30 | 1100400 |
| 10:44:21 | OTP | 36680 | -1.0% | 1 | 36680 |
| 10:44:18 | OTP | 36670 | -1.0% | 10 | 366700 |
| 10:40:27 | OTP | 36680 | -1.0% | 2 | 73360 |
| 10:39:51 | OTP | 36680 | -1.0% | 30 | 1100400 |
| 10:37:44 | OTP | 36680 | -1.0% | 2 | 73360 |
| 10:37:29 | OTP | 36680 | -1.0% | 1 | 36680 |
| 10:36:46 | OTP | 36670 | -1.0% | 44 | 1613480 |
| 10:36:09 | OTP | 36670 | -1.0% | 10 | 366700 |
| 10:35:27 | OTP | 36690 | -1.0% | 14 | 513660 |
| 10:35:27 | OTP | 36680 | -1.0% | 6 | 220080 |
| 10:34:45 | OTP | 36690 | -1.0% | 1 | 36690 |
| 10:34:45 | OTP | 36680 | -1.0% | 212 | 7776160 |
| 10:34:37 | OTP | 36670 | -1.0% | 14 | 513380 |
| 10:34:23 | OTP | 36680 | -1.0% | 4 | 146720 |
| 10:34:20 | OTP | 36670 | -1.0% | 10 | 366700 |
| 10:33:08 | OTP | 36680 | -1.0% | 10 | 366800 |
| 10:31:46 | OTP | 36680 | -1.0% | 111 | 4071480 |
| 10:31:41 | OTP | 36680 | -1.0% | 10 | 366800 |
| 10:30:05 | OTP | 36680 | -1.0% | 57 | 2090760 |
| 10:29:54 | OTP | 36670 | -1.0% | 100 | 3667000 |
| 10:29:31 | OTP | 36680 | -1.0% | 10 | 366800 |
| 10:28:44 | OTP | 36680 | -1.0% | 69 | 2530920 |
| 10:28:36 | OTP | 36670 | -1.0% | 92 | 3373640 |
| 10:28:24 | OTP | 36670 | -1.0% | 60 | 2200200 |
| 10:28:15 | OTP | 36680 | -1.0% | 3 | 110040 |
| 10:28:01 | OTP | 36680 | -1.0% | 111 | 4071480 |
| 10:27:16 | OTP | 36680 | -1.0% | 5 | 183400 |
| 10:27:00 | OTP | 36670 | -1.0% | 11 | 403370 |
| 10:25:26 | OTP | 36680 | -1.0% | 18 | 660240 |
| 10:25:23 | OTP | 36670 | -1.0% | 37 | 1356790 |
| 10:23:54 | OTP | 36680 | -1.0% | 30 | 1100400 |
| 10:23:21 | OTP | 36680 | -1.0% | 10 | 366800 |
| 10:23:03 | OTP | 36680 | -1.0% | 1 | 36680 |
| 10:21:17 | OTP | 36670 | -1.0% | 403 | 14778010 |
| 10:20:03 | OTP | 36690 | -1.0% | 15 | 550350 |
| 10:19:05 | OTP | 36690 | -1.0% | 1 | 36690 |
| 10:18:51 | OTP | 36690 | -1.0% | 52 | 1907880 |
| 10:18:47 | OTP | 36680 | -1.0% | 45 | 1650600 |
| 10:18:47 | OTP | 36680 | -1.0% | 385 | 14121800 |
| 10:18:46 | OTP | 36690 | -1.0% | 387 | 14199030 |
| 10:18:39 | OTP | 36700 | -0.9% | 4 | 146800 |
| 10:18:24 | OTP | 36700 | -0.9% | 27 | 990900 |
| 10:17:59 | OTP | 36690 | -1.0% | 100 | 3669000 |
| 10:17:43 | OTP | 36700 | -0.9% | 41 | 1504700 |
| 10:17:21 | OTP | 36700 | -0.9% | 35 | 1284500 |
| 10:17:10 | OTP | 36690 | -1.0% | 287 | 10530030 |
| 10:15:59 | OTP | 36700 | -0.9% | 2 | 73400 |
| 10:14:50 | OTP | 36700 | -0.9% | 4 | 146800 |
| 10:14:48 | OTP | 36690 | -1.0% | 41 | 1504290 |
| 10:14:41 | OTP | 36700 | -0.9% | 481 | 17652700 |
| 10:14:40 | OTP | 36690 | -1.0% | 67 | 2458230 |
| 10:13:43 | OTP | 36680 | -1.0% | 38 | 1393840 |
| 10:13:32 | OTP | 36680 | -1.0% | 6 | 220080 |
| 10:12:43 | OTP | 36670 | -1.0% | 65 | 2383550 |
| 10:12:43 | OTP | 36670 | -1.0% | 78 | 2860260 |
| 10:12:20 | OTP | 36670 | -1.0% | 43 | 1576810 |
| 10:12:19 | OTP | 36660 | -1.1% | 156 | 5718960 |
| 10:12:18 | OTP | 36660 | -1.1% | 376 | 13784160 |
| 10:11:26 | OTP | 36660 | -1.1% | 13 | 476580 |
| 10:11:20 | OTP | 36660 | -1.1% | 69 | 2529540 |
| 10:11:20 | OTP | 36650 | -1.1% | 36 | 1319400 |
| 10:07:55 | OTP | 36650 | -1.1% | 5 | 183250 |
| 10:07:44 | OTP | 36650 | -1.1% | 227 | 8319550 |
| 10:07:44 | OTP | 36640 | -1.1% | 53 | 1941920 |
| 10:07:25 | OTP | 36640 | -1.1% | 25 | 916000 |
| 10:07:17 | OTP | 36640 | -1.1% | 40 | 1465600 |
| 10:07:13 | OTP | 36640 | -1.1% | 288 | 10552320 |
| 10:07:13 | OTP | 36630 | -1.1% | 221 | 8095230 |
| 10:07:12 | OTP | 36620 | -1.2% | 67 | 2453540 |
| 10:07:12 | OTP | 36630 | -1.1% | 830 | 30402900 |
| 10:07:11 | OTP | 36620 | -1.2% | 4 | 146480 |
| 10:07:11 | OTP | 36620 | -1.2% | 97 | 3552140 |
| 10:07:11 | OTP | 36620 | -1.2% | 493 | 18053660 |
| 10:07:11 | OTP | 36620 | -1.2% | 500 | 18310000 |
| 10:06:53 | OTP | 36610 | -1.2% | 30 | 1098300 |
| 10:06:24 | OTP | 36620 | -1.2% | 1 | 36620 |
| 10:05:09 | OTP | 36620 | -1.2% | 100 | 3662000 |
| 10:03:43 | OTP | 36620 | -1.2% | 15 | 549300 |
| 10:03:05 | OTP | 36610 | -1.2% | 15 | 549150 |
| 10:03:00 | OTP | 36610 | -1.2% | 11 | 402710 |
| 10:01:54 | OTP | 36610 | -1.2% | 270 | 9884700 |
| 10:00:58 | OTP | 36610 | -1.2% | 35 | 1281350 |
| 09:59:54 | OTP | 36610 | -1.2% | 117 | 4283370 |
| 09:59:53 | OTP | 36610 | -1.2% | 9 | 329490 |
| 09:59:14 | OTP | 36610 | -1.2% | 13 | 475930 |
| 09:59:01 | OTP | 36620 | -1.2% | 20 | 732400 |
| 09:59:00 | OTP | 36620 | -1.2% | 3 | 109860 |
| 09:58:58 | OTP | 36620 | -1.2% | 27 | 988740 |
| 09:58:53 | OTP | 36610 | -1.2% | 451 | 16511110 |
| 09:58:52 | OTP | 36620 | -1.2% | 80 | 2929600 |
| 09:58:18 | OTP | 36650 | -1.1% | 1 | 36650 |
| 09:58:13 | OTP | 36650 | -1.1% | 1 | 36650 |
| 09:58:05 | OTP | 36650 | -1.1% | 124 | 4544600 |
| 09:58:01 | OTP | 36680 | -1.0% | 1433 | 52562440 |
| 09:57:44 | OTP | 36680 | -1.0% | 470 | 17239600 |
| 09:57:44 | OTP | 36680 | -1.0% | 100 | 3668000 |
| 09:57:43 | OTP | 36690 | -1.0% | 381 | 13978890 |
| 09:56:34 | OTP | 36700 | -0.9% | 2 | 73400 |
| 09:56:30 | OTP | 36700 | -0.9% | 13 | 477100 |
| 09:55:20 | OTP | 36700 | -0.9% | 66 | 2422200 |
| 09:54:05 | OTP | 36700 | -0.9% | 40 | 1468000 |
| 09:53:18 | OTP | 36700 | -0.9% | 27 | 990900 |
| 09:52:45 | OTP | 36690 | -1.0% | 43 | 1577670 |
| 09:52:45 | OTP | 36700 | -0.9% | 272 | 9982400 |
| 09:52:38 | OTP | 36700 | -0.9% | 50 | 1835000 |
| 09:51:54 | OTP | 36680 | -1.0% | 802 | 29417360 |
| 09:51:53 | OTP | 36690 | -1.0% | 43 | 1577670 |
| 09:51:51 | OTP | 36690 | -1.0% | 20 | 733800 |
| 09:51:51 | OTP | 36700 | -0.9% | 212 | 7780400 |
| 09:51:44 | OTP | 36700 | -0.9% | 36 | 1321200 |
| 09:51:41 | OTP | 36700 | -0.9% | 7 | 256900 |
| 09:51:37 | OTP | 36720 | -0.9% | 172 | 6315840 |
| 09:50:28 | OTP | 36730 | -0.9% | 57 | 2093610 |
| 09:50:14 | OTP | 36700 | -0.9% | 57 | 2091900 |
| 09:50:12 | OTP | 36730 | -0.9% | 100 | 3673000 |
| 09:49:54 | OTP | 36710 | -0.9% | 46 | 1688660 |
| 09:49:54 | OTP | 36720 | -0.9% | 177 | 6499440 |
| 09:49:18 | OTP | 36740 | -0.8% | 8 | 293920 |
| 09:48:40 | OTP | 36740 | -0.8% | 10 | 367400 |
| 09:47:57 | OTP | 36740 | -0.8% | 16 | 587840 |
| 09:46:29 | OTP | 36760 | -0.8% | 17 | 624920 |
| 09:46:22 | OTP | 36760 | -0.8% | 60 | 2205600 |
| 09:46:20 | OTP | 36740 | -0.8% | 1 | 36740 |
| 09:46:20 | OTP | 36740 | -0.8% | 1 | 36740 |
| 09:46:20 | OTP | 36740 | -0.8% | 23 | 845020 |
| 09:46:20 | OTP | 36740 | -0.8% | 32 | 1175680 |
| 09:46:17 | OTP | 36750 | -0.8% | 218 | 8011500 |
| 09:46:16 | OTP | 36760 | -0.8% | 20 | 735200 |
| 09:46:10 | OTP | 36770 | -0.8% | 157 | 5772890 |
| 09:46:10 | OTP | 36770 | -0.8% | 45 | 1654650 |
| 09:46:07 | OTP | 36780 | -0.7% | 255 | 9378900 |
| 09:46:06 | OTP | 36780 | -0.7% | 20 | 735600 |
| 09:46:05 | OTP | 36790 | -0.7% | 132 | 4856280 |
| 09:46:05 | OTP | 36790 | -0.7% | 89 | 3274310 |
| 09:46:05 | OTP | 36800 | -0.7% | 489 | 17995200 |
| 09:44:26 | OTP | 36820 | -0.6% | 164 | 6038480 |
| 09:44:26 | OTP | 36810 | -0.6% | 386 | 14208660 |
| 09:44:13 | OTP | 36810 | -0.6% | 2 | 73620 |
| 09:44:00 | OTP | 36800 | -0.7% | 11 | 404800 |
| 09:42:09 | OTP | 36810 | -0.6% | 81 | 2981610 |
| 09:41:38 | OTP | 36810 | -0.6% | 54 | 1987740 |
| 09:40:50 | OTP | 36820 | -0.6% | 90 | 3313800 |
| 09:40:40 | OTP | 36820 | -0.6% | 3 | 110460 |
| 09:40:38 | OTP | 36810 | -0.6% | 171 | 6294510 |
| 09:40:38 | OTP | 36810 | -0.6% | 141 | 5190210 |
| 09:40:19 | OTP | 36810 | -0.6% | 3 | 110430 |
| 09:38:28 | OTP | 36820 | -0.6% | 7 | 257740 |
| 09:37:22 | OTP | 36820 | -0.6% | 5 | 184100 |
| 09:37:17 | OTP | 36820 | -0.6% | 266 | 9794120 |
| 09:37:07 | OTP | 36820 | -0.6% | 36 | 1325520 |
| 09:37:02 | OTP | 36830 | -0.6% | 2 | 73660 |
| 09:37:02 | OTP | 36830 | -0.6% | 98 | 3609340 |
| 09:37:00 | OTP | 36830 | -0.6% | 61 | 2246630 |
| 09:37:00 | OTP | 36820 | -0.6% | 677 | 24927140 |
| 09:35:14 | OTP | 36830 | -0.6% | 37 | 1362710 |
| 09:35:06 | OTP | 36830 | -0.6% | 1 | 36830 |
| 09:34:50 | OTP | 36830 | -0.6% | 15 | 552450 |
| 09:34:47 | OTP | 36830 | -0.6% | 272 | 10017760 |
| 09:33:07 | OTP | 36830 | -0.6% | 8 | 294640 |
| 09:29:34 | OTP | 36820 | -0.6% | 29 | 1067780 |
| 09:29:29 | OTP | 36820 | -0.6% | 25 | 920500 |
| 09:29:14 | OTP | 36820 | -0.6% | 40 | 1472800 |
| 09:29:08 | OTP | 36820 | -0.6% | 5 | 184100 |
| 09:28:58 | OTP | 36820 | -0.6% | 81 | 2982420 |
| 09:28:58 | OTP | 36820 | -0.6% | 80 | 2945600 |
| 09:28:58 | OTP | 36820 | -0.6% | 70 | 2577400 |
| 09:28:54 | OTP | 36820 | -0.6% | 7 | 257740 |
| 09:28:54 | OTP | 36820 | -0.6% | 70 | 2577400 |
| 09:28:54 | OTP | 36810 | -0.6% | 53 | 1950930 |
| 09:28:54 | OTP | 36810 | -0.6% | 677 | 24920370 |
| 09:28:53 | OTP | 36810 | -0.6% | 20 | 736200 |
| 09:27:40 | OTP | 36800 | -0.7% | 21 | 772800 |
| 09:27:00 | OTP | 36800 | -0.7% | 5 | 184000 |
| 09:27:00 | OTP | 36790 | -0.7% | 11 | 404690 |
| 09:26:47 | OTP | 36810 | -0.6% | 130 | 4785300 |
| 09:26:45 | OTP | 36810 | -0.6% | 41 | 1509210 |
| 09:26:45 | OTP | 36800 | -0.7% | 96 | 3532800 |
| 09:26:44 | OTP | 36800 | -0.7% | 100 | 3680000 |
| 09:26:04 | OTP | 36800 | -0.7% | 50 | 1840000 |
| 09:26:03 | OTP | 36800 | -0.7% | 100 | 3680000 |
| 09:25:51 | OTP | 36800 | -0.7% | 10 | 368000 |
| 09:25:29 | OTP | 36780 | -0.7% | 173 | 6362940 |
| 09:25:26 | OTP | 36810 | -0.6% | 40 | 1472400 |
| 09:25:26 | OTP | 36800 | -0.7% | 3 | 110400 |
| 09:25:26 | OTP | 36800 | -0.7% | 151 | 5556800 |
| 09:25:23 | OTP | 36810 | -0.6% | 98 | 3607380 |
| 09:25:23 | OTP | 36800 | -0.7% | 33 | 1214400 |
| 09:25:23 | OTP | 36800 | -0.7% | 658 | 24214400 |
| 09:25:04 | OTP | 36800 | -0.7% | 271 | 9972800 |
| 09:25:00 | OTP | 36770 | -0.8% | 44 | 1617880 |
| 09:24:23 | OTP | 36770 | -0.8% | 54 | 1985580 |
| 09:23:47 | OTP | 36770 | -0.8% | 35 | 1286950 |
| 09:23:43 | OTP | 36770 | -0.8% | 46 | 1691420 |
| 09:23:14 | OTP | 36770 | -0.8% | 4 | 147080 |
| 09:23:05 | OTP | 36770 | -0.8% | 14 | 514780 |
| 09:23:05 | OTP | 36780 | -0.7% | 18 | 662040 |
| 09:22:48 | OTP | 36780 | -0.7% | 50 | 1839000 |
| 09:22:37 | OTP | 36780 | -0.7% | 71 | 2611380 |
| 09:21:57 | OTP | 36770 | -0.8% | 300 | 11031000 |
| 09:21:48 | OTP | 36770 | -0.8% | 73 | 2684210 |
| 09:20:54 | OTP | 36770 | -0.8% | 48 | 1764960 |
| 09:20:50 | OTP | 36770 | -0.8% | 1 | 36770 |
| 09:20:46 | OTP | 36770 | -0.8% | 50 | 1838500 |
| 09:20:09 | OTP | 36800 | -0.7% | 15 | 552000 |
| 09:20:07 | OTP | 36780 | -0.7% | 212 | 7797360 |
| 09:20:07 | OTP | 36780 | -0.7% | 11 | 404580 |
| 09:20:07 | OTP | 36790 | -0.7% | 21 | 772590 |
| 09:19:28 | OTP | 36790 | -0.7% | 37 | 1361230 |
| 09:19:20 | OTP | 36790 | -0.7% | 22 | 809380 |
| 09:18:47 | OTP | 36800 | -0.7% | 71 | 2612800 |
| 09:18:47 | OTP | 36810 | -0.6% | 303 | 11153430 |
| 09:18:39 | OTP | 36810 | -0.6% | 18 | 662580 |
| 09:18:10 | OTP | 36810 | -0.6% | 28 | 1030680 |
| 09:17:21 | OTP | 36810 | -0.6% | 17 | 625770 |
| 09:16:56 | OTP | 36810 | -0.6% | 17 | 625770 |
| 09:16:56 | OTP | 36810 | -0.6% | 10 | 368100 |
| 09:16:45 | OTP | 36830 | -0.6% | 17 | 626110 |
| 09:16:44 | OTP | 36830 | -0.6% | 45 | 1657350 |
| 09:16:41 | OTP | 36830 | -0.6% | 61 | 2246630 |
| 09:16:40 | OTP | 36830 | -0.6% | 243 | 8949690 |
| 09:16:10 | OTP | 36820 | -0.6% | 17 | 625940 |
| 09:15:34 | OTP | 36830 | -0.6% | 40 | 1473200 |
| 09:15:18 | OTP | 36810 | -0.6% | 17 | 625770 |
| 09:14:49 | OTP | 36810 | -0.6% | 17 | 625770 |
| 09:14:48 | OTP | 36810 | -0.6% | 100 | 3681000 |
| 09:14:37 | OTP | 36830 | -0.6% | 1 | 36830 |
| 09:14:35 | OTP | 36810 | -0.6% | 32 | 1177920 |
| 09:14:07 | OTP | 36810 | -0.6% | 38 | 1398780 |
| 09:14:00 | OTP | 36840 | -0.6% | 1 | 36840 |
| 09:13:55 | OTP | 36820 | -0.6% | 195 | 7179900 |
| 09:13:41 | OTP | 36840 | -0.6% | 50 | 1842000 |
| 09:13:35 | OTP | 36840 | -0.6% | 76 | 2799840 |
| 09:13:35 | OTP | 36830 | -0.6% | 12 | 441960 |
| 09:13:34 | OTP | 36820 | -0.6% | 162 | 5964840 |
| 09:13:33 | OTP | 36830 | -0.6% | 228 | 8397240 |
| 09:13:33 | OTP | 36830 | -0.6% | 7 | 257810 |
| 09:13:33 | OTP | 36840 | -0.6% | 24 | 884160 |
| 09:13:33 | OTP | 36840 | -0.6% | 61 | 2247240 |
| 09:13:33 | OTP | 36830 | -0.6% | 269 | 9907270 |
| 09:13:32 | OTP | 36840 | -0.6% | 41 | 1510440 |
| 09:13:32 | OTP | 36830 | -0.6% | 202 | 7439660 |
| 09:13:32 | OTP | 36840 | -0.6% | 41 | 1510440 |
| 09:13:32 | OTP | 36840 | -0.6% | 544 | 20040960 |
| 09:13:31 | OTP | 36850 | -0.5% | 27 | 994950 |
| 09:13:30 | OTP | 36850 | -0.5% | 43 | 1584550 |
| 09:13:30 | OTP | 36860 | -0.5% | 44 | 1621840 |
| 09:13:29 | OTP | 36870 | -0.5% | 31 | 1142970 |
| 09:13:29 | OTP | 36870 | -0.5% | 1 | 36870 |
| 09:13:27 | OTP | 36890 | -0.4% | 15 | 553350 |
| 09:13:25 | OTP | 36870 | -0.5% | 9 | 331830 |
| 09:13:25 | OTP | 36890 | -0.4% | 44 | 1623160 |
| 09:13:25 | OTP | 36900 | -0.4% | 26 | 959400 |
| 09:13:25 | OTP | 36870 | -0.5% | 10 | 368700 |
| 09:13:25 | OTP | 36890 | -0.4% | 27 | 996030 |
| 09:13:25 | OTP | 36900 | -0.4% | 282 | 10405800 |
| 09:13:15 | OTP | 36900 | -0.4% | 16 | 590400 |
| 09:13:14 | OTP | 36900 | -0.4% | 2 | 73800 |
| 09:12:46 | OTP | 36900 | -0.4% | 36 | 1328400 |
| 09:12:07 | OTP | 36900 | -0.4% | 18 | 664200 |
| 09:11:41 | OTP | 36900 | -0.4% | 58 | 2140200 |
| 09:10:44 | OTP | 36920 | -0.4% | 15 | 553800 |
| 09:10:38 | OTP | 36900 | -0.4% | 10 | 369000 |
| 09:10:38 | OTP | 36910 | -0.4% | 38 | 1402580 |
| 09:10:10 | OTP | 36910 | -0.4% | 101 | 3727910 |
| 09:10:00 | OTP | 36930 | -0.3% | 42 | 1551060 |
| 09:09:41 | OTP | 36910 | -0.4% | 33 | 1218030 |
| 09:09:07 | OTP | 36920 | -0.4% | 131 | 4836520 |
| 09:08:42 | OTP | 36920 | -0.4% | 26 | 959920 |
| 09:07:01 | OTP | 36930 | -0.3% | 120 | 4431600 |
| 09:07:01 | OTP | 36930 | -0.3% | 17 | 627810 |
| 09:05:54 | OTP | 36950 | -0.3% | 2 | 73900 |
| 09:05:54 | OTP | 36950 | -0.3% | 8 | 295600 |
| 09:05:54 | OTP | 36950 | -0.3% | 5 | 184750 |
| 09:05:54 | OTP | 36950 | -0.3% | 15 | 554250 |
| 09:05:19 | OTP | 36940 | -0.3% | 17 | 627980 |
| 09:05:10 | OTP | 36960 | -0.2% | 1 | 36960 |
| 09:05:10 | OTP | 36970 | -0.2% | 15 | 554550 |
| 09:05:10 | OTP | 36970 | -0.2% | 10 | 369700 |
| 09:05:05 | OTP | 36970 | -0.2% | 22 | 813340 |
| 09:05:02 | OTP | 36970 | -0.2% | 43 | 1589710 |
| 09:04:43 | OTP | 36960 | -0.2% | 41 | 1515360 |
| 09:04:43 | OTP | 36960 | -0.2% | 230 | 8500800 |
| 09:04:35 | OTP | 36990 | -0.2% | 1 | 36990 |
| 09:03:53 | OTP | 36990 | -0.2% | 2 | 73980 |
| 09:03:24 | OTP | 36950 | -0.3% | 152 | 5616400 |
| 09:03:24 | OTP | 36960 | -0.2% | 31 | 1145760 |
| 09:03:24 | OTP | 36970 | -0.2% | 44 | 1626680 |
| 09:01:46 | OTP | 36990 | -0.2% | 6 | 221940 |
| 09:00:47 | OTP | 36990 | -0.2% | 28 | 1035720 |
| 09:00:46 | OTP | 37000 | -0.1% | 24 | 888000 |
| 09:00:43 | OTP | 37000 | -0.1% | 40 | 1480000 |
| 09:00:43 | OTP | 37000 | -0.1% | 75 | 2775000 |
| 09:00:43 | OTP | 37010 | -0.1% | 81 | 2997810 |
| 09:00:30 | OTP | 37020 | -0.1% | 41 | 1517820 |
| 09:00:26 | OTP | 37030 | -0.1% | 39 | 1444170 |
| 09:00:24 | OTP | 37040 | 0.0% | 41 | 1518640 |
| 09:00:14 | OTP | 37040 | 0.0% | 84 | 3111360 |
| 09:00:02 | OTP | 37030 | -0.1% | 590 | 21847700 |
| 09:00:02 | OTP | 37040 | 0.0% | 22 | 814880 |
| 09:00:01 | OTP | 37050 | 0.0% | 47 | 1741350 |
| 09:00:01 | OTP | 37040 | 0.0% | 2 | 74080 |
| 09:00:01 | OTP | 37050 | 0.0% | 704 | 26083200 |
Ez a funkció ingyenes regisztráció után érhető el. Bejelentkezés után ide mentheted el a gyakran használt árfolyamokat és befektetési alapokat.
Bejelentkezés
