OTP napi kötéslista
Idő Ticker Ár Változás Darab Érték
12:52:18 OTP 14580 -1.1% 54 787320
12:52:18 OTP 14580 -1.1% 1149 16752420
12:52:14 OTP 14580 -1.1% 30 437400
12:51:49 OTP 14580 -1.1% 85 1239300
12:51:42 OTP 14580 -1.1% 10 145800
12:50:57 OTP 14580 -1.1% 25 364500
12:47:15 OTP 14590 -1.0% 123 1794570
12:47:15 OTP 14580 -1.1% 227 3309660
12:44:14 OTP 14570 -1.2% 176 2564320
12:44:14 OTP 14570 -1.2% 508 7401560
12:42:34 OTP 14560 -1.2% 25 364000
12:41:15 OTP 14570 -1.2% 353 5143210
12:36:13 OTP 14560 -1.2% 28 407680
12:35:23 OTP 14560 -1.2% 56 815360
12:34:13 OTP 14550 -1.3% 556 8089800
12:31:52 OTP 14530 -1.4% 167 2426510
12:31:52 OTP 14530 -1.4% 1070 15547100
12:26:35 OTP 14530 -1.4% 50 726500
12:18:06 OTP 14500 -1.6% 25 362500
12:15:52 OTP 14500 -1.6% 15 217500
12:15:24 OTP 14500 -1.6% 12 174000
12:15:24 OTP 14500 -1.6% 5 72500
12:15:24 OTP 14510 -1.6% 83 1204330
12:15:08 OTP 14510 -1.6% 15 217650
12:15:08 OTP 14500 -1.6% 1402 20329000
12:06:03 OTP 14480 -1.8% 10 144800
12:04:14 OTP 14500 -1.6% 627 9091500
12:03:46 OTP 14480 -1.8% 179 2591920
12:03:46 OTP 14500 -1.6% 788 11426000
12:03:46 OTP 14490 -1.7% 195 2825550
12:03:46 OTP 14500 -1.6% 742 10759000
12:03:46 OTP 14500 -1.6% 2128 30856000
12:02:16 OTP 14470 -1.8% 5 72350
12:02:12 OTP 14510 -1.6% 756 10969560
12:02:12 OTP 14460 -1.9% 54 780840
12:00:25 OTP 14510 -1.6% 70 1015700
12:00:02 OTP 14500 -1.6% 40 580000
11:58:33 OTP 14500 -1.6% 50 725000
11:57:57 OTP 14500 -1.6% 195 2827500
11:57:41 OTP 14480 -1.8% 14 202720
11:57:41 OTP 14510 -1.6% 106 1538060
11:57:38 OTP 14530 -1.4% 1950 28333500
11:57:38 OTP 14520 -1.5% 400 5808000
11:57:35 OTP 14520 -1.5% 10 145200
11:57:34 OTP 14520 -1.5% 1640 23812800
11:57:33 OTP 14510 -1.6% 132 1915320
11:57:32 OTP 14510 -1.6% 157 2278070
11:57:32 OTP 14510 -1.6% 35 507850
11:57:25 OTP 14500 -1.6% 424 6148000
11:57:24 OTP 14500 -1.6% 1678 24331000
11:57:24 OTP 14500 -1.6% 10000 145000000
11:57:08 OTP 14500 -1.6% 328 4756000
11:57:08 OTP 14500 -1.6% 1329 19270500
11:57:08 OTP 14500 -1.6% 2128 30856000
11:56:25 OTP 14480 -1.8% 1617 23414160
11:56:13 OTP 14460 -1.9% 270 3904200
11:54:41 OTP 14450 -2.0% 134 1936300
11:54:33 OTP 14450 -2.0% 416 6011200
11:52:40 OTP 14450 -2.0% 429 6199050
11:51:23 OTP 14480 -1.8% 14 202720
11:51:16 OTP 14450 -2.0% 245 3540250
11:51:16 OTP 14460 -1.9% 187 2704020
11:51:07 OTP 14460 -1.9% 40 578400
11:50:41 OTP 14460 -1.9% 426 6159960
11:48:49 OTP 14480 -1.8% 500 7240000
11:48:25 OTP 14480 -1.8% 30 434400
11:47:35 OTP 14480 -1.8% 385 5574800
11:47:35 OTP 14470 -1.8% 328 4746160
11:47:35 OTP 14460 -1.9% 787 11380020
11:47:20 OTP 14450 -2.0% 152 2196400
11:46:21 OTP 14450 -2.0% 18 260100
11:46:21 OTP 14460 -1.9% 408 5899680
11:46:14 OTP 14460 -1.9% 72 1041120
11:44:12 OTP 14460 -1.9% 220 3181200
11:43:57 OTP 14460 -1.9% 18 260280
11:43:45 OTP 14470 -1.8% 20 289400
11:42:30 OTP 14460 -1.9% 247 3571620
11:42:10 OTP 14460 -1.9% 407 5885220
11:41:30 OTP 14460 -1.9% 704 10179840
11:41:22 OTP 14460 -1.9% 250 3615000
11:39:34 OTP 14480 -1.8% 828 11989440
11:39:20 OTP 14490 -1.7% 92 1333080
11:39:20 OTP 14500 -1.6% 973 14108500
11:39:19 OTP 14500 -1.6% 448 6496000
11:39:19 OTP 14500 -1.6% 52 754000
11:39:19 OTP 14500 -1.6% 1169 16950500
11:38:52 OTP 14500 -1.6% 2035 29507500
11:38:45 OTP 14480 -1.8% 24 347520
11:38:21 OTP 14490 -1.7% 354 5129460
11:37:37 OTP 14500 -1.6% 134 1943000
11:33:42 OTP 14480 -1.8% 410 5936800
11:33:14 OTP 14480 -1.8% 7 101360
11:30:14 OTP 14500 -1.6% 358 5191000
11:29:20 OTP 14500 -1.6% 98 1421000
11:29:13 OTP 14490 -1.7% 113 1637370
11:29:10 OTP 14490 -1.7% 304 4404960
11:29:09 OTP 14490 -1.7% 383 5549670
11:29:08 OTP 14480 -1.8% 250 3620000
11:29:06 OTP 14480 -1.8% 1031 14928880
11:29:05 OTP 14440 -2.0% 167 2411480
11:29:05 OTP 14490 -1.7% 2419 35051310
11:29:05 OTP 14480 -1.8% 670 9701600
11:29:05 OTP 14460 -1.9% 15 216900
11:29:05 OTP 14450 -2.0% 3896 56297200
11:28:51 OTP 14450 -2.0% 680 9826000
11:28:50 OTP 14440 -2.0% 211 3046840
11:28:50 OTP 14450 -2.0% 7 101150
11:28:50 OTP 14450 -2.0% 1958 28293100
11:28:50 OTP 14460 -1.9% 2559 37003140
11:27:28 OTP 14470 -1.8% 119 1721930
11:26:13 OTP 14470 -1.8% 216 3125520
11:26:11 OTP 14470 -1.8% 447 6468090
11:25:16 OTP 14470 -1.8% 100 1447000
11:24:19 OTP 14470 -1.8% 25 361750
11:23:02 OTP 14460 -1.9% 67 968820
11:22:44 OTP 14460 -1.9% 111 1605060
11:22:38 OTP 14470 -1.8% 1066 15425020
11:22:28 OTP 14480 -1.8% 1330 19258400
11:21:46 OTP 14490 -1.7% 361 5230890
11:20:11 OTP 14480 -1.8% 100 1448000
11:18:48 OTP 14490 -1.7% 100 1449000
11:17:30 OTP 14490 -1.7% 54 782460
11:17:30 OTP 14490 -1.7% 293 4245570
11:15:28 OTP 14500 -1.6% 150 2175000
11:14:55 OTP 14490 -1.7% 100 1449000
11:14:48 OTP 14500 -1.6% 185 2682500
11:14:47 OTP 14500 -1.6% 412 5974000
11:12:48 OTP 14480 -1.8% 340 4923200
11:12:06 OTP 14500 -1.6% 175 2537500
11:11:59 OTP 14500 -1.6% 300 4350000
11:09:39 OTP 14480 -1.8% 4 57920
11:09:36 OTP 14500 -1.6% 37 536500
11:09:36 OTP 14500 -1.6% 10 145000
11:09:36 OTP 14500 -1.6% 1627 23591500
11:09:36 OTP 14510 -1.6% 517 7501670
11:09:14 OTP 14510 -1.6% 24 348240
11:08:55 OTP 14530 -1.4% 5 72650
11:06:46 OTP 14520 -1.5% 107 1553640
11:06:46 OTP 14520 -1.5% 303 4399560
11:06:42 OTP 14520 -1.5% 28 406560
11:06:17 OTP 14510 -1.6% 267 3874170
11:05:56 OTP 14520 -1.5% 110 1597200
11:05:22 OTP 14520 -1.5% 348 5052960
11:03:40 OTP 14530 -1.4% 353 5129090
11:02:46 OTP 14530 -1.4% 309 4489770
11:01:32 OTP 14530 -1.4% 4 58120
11:00:19 OTP 14510 -1.6% 800 11608000
11:00:05 OTP 14530 -1.4% 10 145300
10:59:41 OTP 14510 -1.6% 40 580400
10:59:02 OTP 14530 -1.4% 400 5812000
10:55:57 OTP 14500 -1.6% 38 551000
10:55:48 OTP 14500 -1.6% 156 2262000
10:55:48 OTP 14510 -1.6% 412 5978120
10:55:45 OTP 14510 -1.6% 161 2336110
10:55:45 OTP 14510 -1.6% 839 12173890
10:55:40 OTP 14500 -1.6% 244 3538000
10:55:40 OTP 14500 -1.6% 40 580000
10:55:40 OTP 14510 -1.6% 7 101570
10:55:40 OTP 14510 -1.6% 323 4686730
10:55:40 OTP 14510 -1.6% 412 5978120
10:55:40 OTP 14500 -1.6% 28 406000
10:55:40 OTP 14510 -1.6% 495 7182450
10:54:47 OTP 14500 -1.6% 475 6887500
10:54:47 OTP 14500 -1.6% 4057 58826500
10:54:06 OTP 14490 -1.7% 30 434700
10:53:46 OTP 14480 -1.8% 10 144800
10:53:46 OTP 14490 -1.7% 40 579600
10:53:07 OTP 14500 -1.6% 75 1087500
10:53:07 OTP 14490 -1.7% 613 8882370
10:52:47 OTP 14490 -1.7% 127 1840230
10:52:06 OTP 14500 -1.6% 154 2233000
10:51:15 OTP 14500 -1.6% 7 101500
10:51:13 OTP 14480 -1.8% 6 86880
10:48:32 OTP 14500 -1.6% 50 725000
10:48:04 OTP 14500 -1.6% 3 43500
10:47:48 OTP 14480 -1.8% 52 752960
10:47:37 OTP 14470 -1.8% 4 57880
10:47:33 OTP 14500 -1.6% 140 2030000
10:47:26 OTP 14480 -1.8% 10 144800
10:47:26 OTP 14490 -1.7% 490 7100100
10:47:25 OTP 14500 -1.6% 148 2146000
10:47:22 OTP 14490 -1.7% 161 2332890
10:47:22 OTP 14490 -1.7% 423 6129270
10:46:37 OTP 14490 -1.7% 37 536130
10:46:34 OTP 14470 -1.8% 28 405160
10:46:34 OTP 14470 -1.8% 160 2315200
10:44:52 OTP 14490 -1.7% 31 449190
10:44:45 OTP 14470 -1.8% 50 723500
10:44:45 OTP 14490 -1.7% 76 1101240
10:44:34 OTP 14480 -1.8% 162 2345760
10:44:33 OTP 14480 -1.8% 1461 21155280
10:44:10 OTP 14490 -1.7% 62 898380
10:44:06 OTP 14490 -1.7% 294 4260060
10:43:46 OTP 14490 -1.7% 30 434700
10:43:45 OTP 14490 -1.7% 115 1666350
10:43:09 OTP 14470 -1.8% 15 217050
10:43:09 OTP 14480 -1.8% 5 72400
10:41:57 OTP 14470 -1.8% 149 2156030
10:41:57 OTP 14480 -1.8% 181 2620880
10:41:41 OTP 14490 -1.7% 3 43470
10:40:20 OTP 14470 -1.8% 20 289400
10:40:14 OTP 14500 -1.6% 102 1479000
10:40:12 OTP 14470 -1.8% 30 434100
10:40:12 OTP 14480 -1.8% 20 289600
10:40:10 OTP 14490 -1.7% 129 1869210
10:40:09 OTP 14500 -1.6% 429 6220500
10:40:06 OTP 14500 -1.6% 83 1203500
10:40:04 OTP 14500 -1.6% 2422 35119000
10:39:06 OTP 14510 -1.6% 328 4759280
10:37:19 OTP 14500 -1.6% 441 6394500
10:37:19 OTP 14500 -1.6% 261 3784500
10:37:13 OTP 14510 -1.6% 681 9881310
10:37:06 OTP 14520 -1.5% 108 1568160
10:37:05 OTP 14530 -1.4% 389 5652170
10:36:58 OTP 14540 -1.4% 210 3053400
10:36:54 OTP 14530 -1.4% 17 247010
10:35:49 OTP 14530 -1.4% 145 2106850
10:35:44 OTP 14520 -1.5% 60 871200
10:35:35 OTP 14530 -1.4% 398 5782940
10:35:12 OTP 14530 -1.4% 1300 18889000
10:35:10 OTP 14530 -1.4% 100 1453000
10:34:58 OTP 14530 -1.4% 15 217950
10:34:32 OTP 14530 -1.4% 150 2179500
10:31:47 OTP 14520 -1.5% 40 580800
10:31:37 OTP 14520 -1.5% 43 624360
10:31:34 OTP 14520 -1.5% 543 7884360
10:31:22 OTP 14520 -1.5% 20 290400
10:28:37 OTP 14510 -1.6% 30 435300
10:27:19 OTP 14520 -1.5% 22 319440
10:27:19 OTP 14520 -1.5% 278 4036560
10:27:02 OTP 14530 -1.4% 140 2034200
10:26:36 OTP 14520 -1.5% 45 653400
10:26:25 OTP 14530 -1.4% 98 1423940
10:25:03 OTP 14520 -1.5% 350 5082000
10:24:48 OTP 14530 -1.4% 762 11071860
10:24:23 OTP 14520 -1.5% 434 6301680
10:23:50 OTP 14510 -1.6% 738 10708380
10:23:11 OTP 14510 -1.6% 100 1451000
10:22:47 OTP 14510 -1.6% 27 391770
10:22:45 OTP 14500 -1.6% 490 7105000
10:22:34 OTP 14510 -1.6% 5 72550
10:22:24 OTP 14510 -1.6% 10 145100
10:22:20 OTP 14510 -1.6% 100 1451000
10:22:20 OTP 14510 -1.6% 226 3279260
10:22:20 OTP 14510 -1.6% 46 667460
10:22:20 OTP 14510 -1.6% 227 3293770
10:22:20 OTP 14510 -1.6% 453 6573030
10:22:09 OTP 14510 -1.6% 100 1451000
10:21:49 OTP 14510 -1.6% 900 13059000
10:21:36 OTP 14510 -1.6% 514 7458140
10:21:36 OTP 14520 -1.5% 790 11470800
10:20:45 OTP 14520 -1.5% 100 1452000
10:20:37 OTP 14520 -1.5% 530 7695600
10:20:29 OTP 14520 -1.5% 1150 16698000
10:19:43 OTP 14530 -1.4% 150 2179500
10:17:59 OTP 14530 -1.4% 558 8107740
10:17:57 OTP 14530 -1.4% 100 1453000
10:17:41 OTP 14500 -1.6% 7 101500
10:17:41 OTP 14500 -1.6% 11 159500
10:17:41 OTP 14500 -1.6% 75 1087500
10:17:41 OTP 14510 -1.6% 525 7617750
10:17:37 OTP 14530 -1.4% 1984 28827520
10:17:36 OTP 14530 -1.4% 49 711970
10:17:30 OTP 14540 -1.4% 35 508900
10:16:48 OTP 14540 -1.4% 354 5147160
10:16:46 OTP 14540 -1.4% 353 5132620
10:16:45 OTP 14530 -1.4% 140 2034200
10:16:43 OTP 14530 -1.4% 327 4751310
10:16:32 OTP 14510 -1.6% 8 116080
10:16:32 OTP 14520 -1.5% 142 2061840
10:16:28 OTP 14520 -1.5% 278 4036560
10:16:28 OTP 14530 -1.4% 131 1903430
10:16:15 OTP 14540 -1.4% 30 436200
10:16:13 OTP 14530 -1.4% 222 3225660
10:16:12 OTP 14540 -1.4% 70 1017800
10:16:12 OTP 14550 -1.3% 2677 38950350
10:16:11 OTP 14550 -1.3% 4 58200
10:16:08 OTP 14560 -1.2% 130 1892800
10:16:06 OTP 14560 -1.2% 261 3800160
10:16:00 OTP 14550 -1.3% 47 683850
10:16:00 OTP 14560 -1.2% 303 4411680
10:15:58 OTP 14560 -1.2% 350 5096000
10:15:36 OTP 14560 -1.2% 214 3115840
10:15:36 OTP 14570 -1.2% 20 291400
10:12:46 OTP 14560 -1.2% 50 728000
10:12:31 OTP 14590 -1.0% 2435 35526650
10:12:31 OTP 14570 -1.2% 65 947050
10:11:59 OTP 14560 -1.2% 29 422240
10:11:53 OTP 14560 -1.2% 74 1077440
10:11:47 OTP 14570 -1.2% 70 1019900
10:11:42 OTP 14560 -1.2% 219 3188640
10:11:41 OTP 14580 -1.1% 161 2347380
10:11:41 OTP 14570 -1.2% 73 1063610
10:11:41 OTP 14570 -1.2% 1192 17367440
10:11:41 OTP 14580 -1.1% 235 3426300
10:11:24 OTP 14590 -1.0% 54 787860
10:10:50 OTP 14590 -1.0% 235 3428650
10:10:50 OTP 14590 -1.0% 288 4201920
10:10:40 OTP 14600 -0.9% 2538 37054800
10:10:40 OTP 14590 -1.0% 462 6740580
10:10:35 OTP 14600 -0.9% 4055 59203000
10:10:35 OTP 14590 -1.0% 345 5033550
10:08:35 OTP 14580 -1.1% 1 14580
10:07:21 OTP 14580 -1.1% 4 58320
10:07:12 OTP 14580 -1.1% 172 2507760
10:06:56 OTP 14580 -1.1% 20 291600
10:06:24 OTP 14570 -1.2% 56 815920
10:05:56 OTP 14590 -1.0% 20 291800
10:04:50 OTP 14590 -1.0% 1177 17172430
10:04:06 OTP 14580 -1.1% 23 335340
10:03:55 OTP 14580 -1.1% 7 102060
10:03:46 OTP 14580 -1.1% 793 11561940
10:03:13 OTP 14580 -1.1% 294 4286520
10:02:54 OTP 14580 -1.1% 677 9870660
10:02:19 OTP 14580 -1.1% 150 2187000
10:01:02 OTP 14570 -1.2% 125 1821250
10:00:22 OTP 14570 -1.2% 50 728500
10:00:17 OTP 14570 -1.2% 59 859630
10:00:14 OTP 14570 -1.2% 947 13797790
10:00:03 OTP 14570 -1.2% 239 3482230
10:00:03 OTP 14570 -1.2% 314 4574980
10:00:03 OTP 14570 -1.2% 700 10199000
09:59:56 OTP 14570 -1.2% 230 3351100
09:59:49 OTP 14570 -1.2% 128 1864960
09:59:49 OTP 14570 -1.2% 252 3671640
09:59:20 OTP 14570 -1.2% 63 917910
09:57:22 OTP 14570 -1.2% 304 4429280
09:57:20 OTP 14570 -1.2% 67 976190
09:56:20 OTP 14570 -1.2% 69 1005330
09:56:16 OTP 14570 -1.2% 64 932480
09:56:09 OTP 14580 -1.1% 1 14580
09:54:48 OTP 14570 -1.2% 30 437100
09:54:42 OTP 14600 -0.9% 58 846800
09:54:42 OTP 14580 -1.1% 92 1341360
09:54:27 OTP 14590 -1.0% 168 2451120
09:54:12 OTP 14590 -1.0% 70 1021300
09:54:12 OTP 14580 -1.1% 68 991440
09:54:11 OTP 14570 -1.2% 28 407960
09:54:05 OTP 14600 -0.9% 1015 14819000
09:54:05 OTP 14590 -1.0% 85 1240150
09:53:58 OTP 14570 -1.2% 110 1602700
09:53:58 OTP 14580 -1.1% 10 145800
09:53:58 OTP 14580 -1.1% 94 1370520
09:53:55 OTP 14580 -1.1% 76 1108080
09:53:54 OTP 14600 -0.9% 2049 29915400
09:52:57 OTP 14600 -0.9% 70 1022000
09:52:54 OTP 14610 -0.9% 294 4295340
09:52:52 OTP 14620 -0.8% 180 2631600
09:52:48 OTP 14620 -0.8% 64 935680
09:52:48 OTP 14620 -0.8% 936 13684320
09:52:45 OTP 14630 -0.7% 29 424270
09:52:45 OTP 14620 -0.8% 93 1359660
09:52:44 OTP 14610 -0.9% 15 219150
09:52:15 OTP 14600 -0.9% 61 890600
09:52:15 OTP 14600 -0.9% 320 4672000
09:52:12 OTP 14580 -1.1% 75 1093500
09:52:12 OTP 14590 -1.0% 245 3574550
09:52:04 OTP 14600 -0.9% 353 5153800
09:52:02 OTP 14600 -0.9% 681 9942600
09:52:01 OTP 14590 -1.0% 78 1138020
09:52:00 OTP 14600 -0.9% 1480 21608000
09:51:52 OTP 14600 -0.9% 1020 14892000
09:51:52 OTP 14590 -1.0% 55 802450
09:51:52 OTP 14600 -0.9% 251 3664600
09:51:52 OTP 14600 -0.9% 605 8833000
09:51:36 OTP 14610 -0.9% 495 7231950
09:50:01 OTP 14630 -0.7% 73 1067990
09:45:24 OTP 14600 -0.9% 30 438000
09:45:24 OTP 14610 -0.9% 12 175320
09:41:45 OTP 14610 -0.9% 8 116880
09:41:35 OTP 14610 -0.9% 97 1417170
09:41:30 OTP 14610 -0.9% 300 4383000
09:41:24 OTP 14600 -0.9% 33 481800
09:40:38 OTP 14610 -0.9% 500 7305000
09:40:19 OTP 14600 -0.9% 248 3620800
09:40:18 OTP 14600 -0.9% 23 335800
09:39:49 OTP 14600 -0.9% 41 598600
09:39:31 OTP 14600 -0.9% 26 379600
09:39:31 OTP 14600 -0.9% 198 2890800
09:39:11 OTP 14590 -1.0% 7 102130
09:38:38 OTP 14630 -0.7% 69 1009470
09:37:47 OTP 14600 -0.9% 34 496400
09:37:30 OTP 14630 -0.7% 158 2311540
09:37:16 OTP 14610 -0.9% 4 58440
09:37:16 OTP 14630 -0.7% 206 3013780
09:37:06 OTP 14630 -0.7% 25 365750
09:37:03 OTP 14650 -0.6% 1409 20641850
09:37:03 OTP 14640 -0.7% 191 2796240
09:35:08 OTP 14640 -0.7% 315 4611600
09:35:04 OTP 14640 -0.7% 153 2239920
09:34:58 OTP 14630 -0.7% 185 2706550
09:34:53 OTP 14620 -0.8% 347 5073140
09:33:23 OTP 14610 -0.9% 53 774330
09:33:02 OTP 14620 -0.8% 350 5117000
09:32:35 OTP 14610 -0.9% 61 891210
09:32:35 OTP 14610 -0.9% 447 6530670
09:31:30 OTP 14600 -0.9% 20 292000
09:31:18 OTP 14590 -1.0% 23 335570
09:31:04 OTP 14590 -1.0% 30 437700
09:30:07 OTP 14600 -0.9% 277 4044200
09:30:07 OTP 14600 -0.9% 1136 16585600
09:30:07 OTP 14600 -0.9% 14 204400
09:29:08 OTP 14560 -1.2% 57 829920
09:29:08 OTP 14580 -1.1% 144 2099520
09:29:08 OTP 14590 -1.0% 149 2173910
09:28:52 OTP 14580 -1.1% 101 1472580
09:28:52 OTP 14590 -1.0% 149 2173910
09:28:47 OTP 14560 -1.2% 273 3974880
09:28:47 OTP 14570 -1.2% 3775 55001750
09:28:47 OTP 14580 -1.1% 772 11255760
09:28:47 OTP 14590 -1.0% 366 5339940
09:28:29 OTP 14590 -1.0% 16 233440
09:27:59 OTP 14600 -0.9% 879 12833400
09:24:43 OTP 14600 -0.9% 750 10950000
09:24:41 OTP 14600 -0.9% 84 1226400
09:24:26 OTP 14620 -0.8% 156 2280720
09:24:22 OTP 14620 -0.8% 500 7310000
09:24:21 OTP 14620 -0.8% 480 7017600
09:24:11 OTP 14620 -0.8% 1500 21930000
09:24:03 OTP 14630 -0.7% 56 819280
09:24:02 OTP 14630 -0.7% 400 5852000
09:23:54 OTP 14630 -0.7% 44 643720
09:22:36 OTP 14620 -0.8% 390 5701800
09:22:18 OTP 14600 -0.9% 1112 16235200
09:22:00 OTP 14570 -1.2% 1379 20092030
09:22:00 OTP 14580 -1.1% 21 306180
09:21:47 OTP 14580 -1.1% 25 364500
09:21:44 OTP 14580 -1.1% 500 7290000
09:20:50 OTP 14600 -0.9% 53 773800
09:20:50 OTP 14600 -0.9% 228 3328800
09:20:35 OTP 14600 -0.9% 66 963600
09:19:46 OTP 14580 -1.1% 34 495720
09:19:46 OTP 14590 -1.0% 28 408520
09:19:46 OTP 14590 -1.0% 180 2626200
09:19:46 OTP 14600 -0.9% 176 2569600
09:18:49 OTP 14620 -0.8% 304 4444480
09:17:37 OTP 14610 -0.9% 529 7728690
09:17:14 OTP 14590 -1.0% 90 1313100
09:15:18 OTP 14560 -1.2% 56 815360
09:15:18 OTP 14560 -1.2% 301 4382560
09:15:18 OTP 14570 -1.2% 17 247690
09:14:14 OTP 14570 -1.2% 22 320540
09:14:06 OTP 14600 -0.9% 24 350400
09:13:22 OTP 14600 -0.9% 93 1357800
09:13:19 OTP 14570 -1.2% 372 5420040
09:13:19 OTP 14580 -1.1% 25 364500
09:13:19 OTP 14600 -0.9% 103 1503800
09:12:47 OTP 14600 -0.9% 18 262800
09:12:30 OTP 14570 -1.2% 54 786780
09:12:20 OTP 14570 -1.2% 26 378820
09:12:20 OTP 14590 -1.0% 49 714910
09:12:20 OTP 14590 -1.0% 607 8856130
09:11:55 OTP 14570 -1.2% 29 422530
09:11:07 OTP 14570 -1.2% 86 1253020
09:10:22 OTP 14590 -1.0% 79 1152610
09:10:21 OTP 14590 -1.0% 1687 24613330
09:10:21 OTP 14600 -0.9% 30 438000
09:10:16 OTP 14640 -0.7% 10 146400
09:10:07 OTP 14640 -0.7% 32 468480
09:09:34 OTP 14610 -0.9% 100 1461000
09:09:23 OTP 14610 -0.9% 35 511350
09:09:21 OTP 14610 -0.9% 274 4003140
09:09:20 OTP 14600 -0.9% 213 3109800
09:09:08 OTP 14600 -0.9% 61 890600
09:09:01 OTP 14600 -0.9% 500 7300000
09:08:50 OTP 14600 -0.9% 553 8073800
09:08:35 OTP 14600 -0.9% 38 554800
09:08:08 OTP 14600 -0.9% 441 6438600
09:08:07 OTP 14590 -1.0% 257 3749630
09:08:07 OTP 14590 -1.0% 776 11321840
09:08:03 OTP 14560 -1.2% 2118 30838080
09:08:03 OTP 14570 -1.2% 882 12850740
09:08:01 OTP 14590 -1.0% 100 1459000
09:07:26 OTP 14550 -1.3% 269 3913950
09:07:25 OTP 14550 -1.3% 500 7275000
09:07:23 OTP 14550 -1.3% 45 654750
09:07:23 OTP 14550 -1.3% 2144 31195200
09:07:23 OTP 14590 -1.0% 42 612780
09:07:20 OTP 14600 -0.9% 432 6307200
09:07:18 OTP 14600 -0.9% 870 12702000
09:07:15 OTP 14600 -0.9% 578 8438800
09:07:15 OTP 14600 -0.9% 318 4642800
09:07:15 OTP 14600 -0.9% 1050 15330000
09:07:13 OTP 14560 -1.2% 1762 25654720
09:07:12 OTP 14560 -1.2% 1181 17195360
09:07:12 OTP 14570 -1.2% 73 1063610
09:07:12 OTP 14580 -1.1% 140 2041200
09:07:12 OTP 14590 -1.0% 134 1955060
09:07:09 OTP 14600 -0.9% 396 5781600
09:07:06 OTP 14600 -0.9% 322 4701200
09:07:05 OTP 14600 -0.9% 42 613200
09:07:05 OTP 14590 -1.0% 428 6244520
09:07:05 OTP 14600 -0.9% 181 2642600
09:06:45 OTP 14610 -0.9% 40 584400
09:06:45 OTP 14610 -0.9% 90 1314900
09:06:23 OTP 14650 -0.6% 334 4893100
09:06:20 OTP 14650 -0.6% 425 6226250
09:06:20 OTP 14630 -0.7% 242 3540460
09:06:12 OTP 14630 -0.7% 315 4608450
09:06:12 OTP 14630 -0.7% 66 965580
09:06:12 OTP 14630 -0.7% 13 190190
09:06:12 OTP 14630 -0.7% 262 3833060
09:05:50 OTP 14630 -0.7% 678 9919140
09:05:47 OTP 14630 -0.7% 39 570570
09:05:47 OTP 14630 -0.7% 39 570570
09:05:20 OTP 14650 -0.6% 1278 18722700
09:05:17 OTP 14630 -0.7% 151 2209130
09:05:17 OTP 14650 -0.6% 74 1084100
09:05:17 OTP 14610 -0.9% 367 5361870
09:05:17 OTP 14620 -0.8% 105 1535100
09:05:17 OTP 14620 -0.8% 15 219300
09:05:17 OTP 14630 -0.7% 8 117040
09:05:17 OTP 14650 -0.6% 39 571350
09:05:17 OTP 14660 -0.5% 781 11449460
09:05:17 OTP 14670 -0.5% 143 2097810
09:05:17 OTP 14680 -0.4% 122 1790960
09:05:17 OTP 14690 -0.3% 441 6478290
09:03:34 OTP 14740 0.0% 300 4422000
09:03:34 OTP 14690 -0.3% 10 146900
09:03:20 OTP 14750 0.1% 1 14750
09:03:20 OTP 14750 0.1% 80 1180000
09:03:20 OTP 14730 -0.1% 188 2769240
09:03:09 OTP 14730 -0.1% 136 2003280
09:02:38 OTP 14730 -0.1% 3 44190
09:02:20 OTP 14730 -0.1% 294 4330620
09:02:09 OTP 14680 -0.4% 300 4404000
09:01:50 OTP 14730 -0.1% 161 2371530
09:01:50 OTP 14720 -0.1% 520 7654400
09:01:08 OTP 14680 -0.4% 80 1174400
09:01:07 OTP 14730 -0.1% 3 44190
09:01:07 OTP 14730 -0.1% 70 1031100
09:01:07 OTP 14720 -0.1% 100 1472000
09:01:07 OTP 14700 -0.3% 30 441000
09:00:51 OTP 14680 -0.4% 25 367000
09:00:36 OTP 14690 -0.3% 271 3980990
09:00:28 OTP 14690 -0.3% 37 543530
09:00:26 OTP 14700 -0.3% 1080 15876000
09:00:20 OTP 14730 -0.1% 2505 36898650
Adatletöltés, régebbi kötéslisták
Friss hírek TÖBB FRISS HÍR
Fórum
Partnereink Illy Bank360 Avis Opten Budai Egészségközpont