OTP napi kötéslista
Idő Ticker Ár Változás Darab Érték
12:19:41 OTP 8900 -2.2% 547 4868300
12:19:10 OTP 8900 -2.2% 52 462800
12:19:09 OTP 8900 -2.2% 100 890000
12:18:48 OTP 8900 -2.2% 7 62300
12:18:41 OTP 8900 -2.2% 1244 11071600
12:18:40 OTP 8880 -2.4% 100 888000
12:18:24 OTP 8895 -2.3% 772 6866940
12:18:23 OTP 8890 -2.3% 1026 9121140
12:18:04 OTP 8890 -2.3% 1000 8890000
12:17:59 OTP 8890 -2.3% 300 2667000
12:17:46 OTP 8890 -2.3% 5 44450
12:17:39 OTP 8880 -2.4% 280 2486400
12:17:36 OTP 8880 -2.4% 100 888000
12:17:11 OTP 8890 -2.3% 1000 8890000
12:17:07 OTP 8890 -2.3% 200 1778000
12:16:31 OTP 8880 -2.4% 321 2850480
12:16:23 OTP 8900 -2.2% 515 4583500
12:16:08 OTP 8900 -2.2% 746 6639400
12:16:08 OTP 8900 -2.2% 200 1780000
12:16:06 OTP 8900 -2.2% 10 89000
12:16:00 OTP 8900 -2.2% 210 1869000
12:16:00 OTP 8900 -2.2% 228 2029200
12:16:00 OTP 8900 -2.2% 754 6710600
12:16:00 OTP 8890 -2.3% 10 88900
12:15:58 OTP 8900 -2.2% 20 178000
12:15:45 OTP 8895 -2.3% 28 249060
12:15:45 OTP 8895 -2.3% 574 5105730
12:15:42 OTP 8895 -2.3% 350 3113250
12:15:20 OTP 8895 -2.3% 100 889500
12:15:17 OTP 8900 -2.2% 22 195800
12:15:15 OTP 8900 -2.2% 10 89000
12:15:09 OTP 8900 -2.2% 6 53400
12:15:09 OTP 8900 -2.2% 100 890000
12:15:01 OTP 8900 -2.2% 363 3230700
12:14:50 OTP 8880 -2.4% 48 426240
12:14:50 OTP 8880 -2.4% 6 53280
12:14:48 OTP 8900 -2.2% 55 489500
12:14:48 OTP 8880 -2.4% 313 2779440
12:14:48 OTP 8880 -2.4% 11 97680
12:14:42 OTP 8900 -2.2% 564 5019600
12:14:28 OTP 8880 -2.4% 10 88800
12:14:11 OTP 8875 -2.5% 5 44375
12:14:07 OTP 8915 -2.0% 50 445750
12:14:07 OTP 8905 -2.1% 961 8557705
12:14:04 OTP 8875 -2.5% 8 71000
12:14:04 OTP 8885 -2.4% 267 2372295
12:14:04 OTP 8890 -2.3% 25 222250
12:14:00 OTP 8885 -2.4% 422 3749470
12:13:58 OTP 8905 -2.1% 150 1335750
12:13:57 OTP 8885 -2.4% 100 888500
12:13:48 OTP 8885 -2.4% 565 5020025
12:13:44 OTP 8900 -2.2% 1217 10831300
12:13:40 OTP 8885 -2.4% 3 26655
12:13:39 OTP 8895 -2.3% 773 6875835
12:13:38 OTP 8885 -2.4% 706 6272810
12:13:33 OTP 8885 -2.4% 407 3616195
12:13:27 OTP 8885 -2.4% 130 1155050
12:13:26 OTP 8855 -2.7% 10 88550
12:13:17 OTP 8865 -2.6% 33 292545
12:13:09 OTP 8860 -2.6% 646 5723560
12:13:09 OTP 8860 -2.6% 354 3136440
12:13:07 OTP 8850 -2.7% 100 885000
12:13:02 OTP 8860 -2.6% 5 44300
12:13:00 OTP 8850 -2.7% 344 3044400
12:12:54 OTP 8850 -2.7% 80 708000
12:12:48 OTP 8850 -2.7% 841 7442850
12:12:41 OTP 8880 -2.4% 2242 19908960
12:12:39 OTP 8880 -2.4% 225 1998000
12:12:35 OTP 8850 -2.7% 12 106200
12:12:35 OTP 8860 -2.6% 108 956880
12:12:32 OTP 8860 -2.6% 797 7061420
12:12:28 OTP 8860 -2.6% 40 354400
12:12:28 OTP 8875 -2.5% 10 88750
12:12:27 OTP 8860 -2.6% 55 487300
12:12:27 OTP 8865 -2.6% 1746 15478290
12:12:23 OTP 8880 -2.4% 23 204240
12:12:23 OTP 8875 -2.5% 67 594625
12:12:23 OTP 8865 -2.6% 1448 12836520
12:12:23 OTP 8870 -2.5% 242 2146540
12:12:14 OTP 8870 -2.5% 158 1401460
12:12:12 OTP 8875 -2.5% 50 443750
12:12:12 OTP 8880 -2.4% 810 7192800
12:12:09 OTP 8880 -2.4% 114 1012320
12:12:02 OTP 8880 -2.4% 349 3099120
12:12:00 OTP 8880 -2.4% 365 3241200
12:11:58 OTP 8880 -2.4% 50 444000
12:11:54 OTP 8900 -2.2% 5 44500
12:11:53 OTP 8890 -2.3% 60 533400
12:11:53 OTP 8900 -2.2% 30 267000
12:11:50 OTP 8890 -2.3% 239 2124710
12:11:49 OTP 8900 -2.2% 76 676400
12:11:48 OTP 8900 -2.2% 224 1993600
12:11:48 OTP 8910 -2.1% 10 89100
12:11:48 OTP 8900 -2.2% 1200 10680000
12:11:48 OTP 8900 -2.2% 500 4450000
12:11:45 OTP 8900 -2.2% 50 445000
12:11:43 OTP 8900 -2.2% 27 240300
12:11:43 OTP 8880 -2.4% 96 852480
12:11:43 OTP 8880 -2.4% 532 4724160
12:11:39 OTP 8880 -2.4% 120 1065600
12:11:34 OTP 8880 -2.4% 400 3552000
12:11:34 OTP 8905 -2.1% 100 890500
12:11:30 OTP 8925 -1.9% 16 142800
12:11:30 OTP 8880 -2.4% 787 6988560
12:11:30 OTP 8885 -2.4% 287 2549995
12:11:30 OTP 8890 -2.3% 150 1333500
12:11:30 OTP 8895 -2.3% 344 3059880
12:11:30 OTP 8900 -2.2% 932 8294800
12:11:29 OTP 8925 -1.9% 53 473025
12:11:27 OTP 8900 -2.2% 880 7832000
12:11:27 OTP 8925 -1.9% 10 89250
12:11:18 OTP 8900 -2.2% 109 970100
12:11:17 OTP 8900 -2.2% 800 7120000
12:11:07 OTP 8900 -2.2% 600 5340000
12:11:07 OTP 8900 -2.2% 1229 10938100
12:11:07 OTP 8910 -2.1% 980 8731800
12:11:07 OTP 8915 -2.0% 2291 20424265
12:11:02 OTP 8915 -2.0% 622 5545130
12:11:01 OTP 8915 -2.0% 468 4172220
12:10:59 OTP 8910 -2.1% 500 4455000
12:10:56 OTP 8910 -2.1% 20 178200
12:10:48 OTP 8905 -2.1% 509 4532645
12:10:41 OTP 8900 -2.2% 400 3560000
12:10:41 OTP 8900 -2.2% 900 8010000
12:10:38 OTP 8910 -2.1% 362 3225420
12:10:38 OTP 8950 -1.6% 4379 39192050
12:10:38 OTP 8920 -2.0% 21 187320
12:10:38 OTP 8920 -2.0% 805 7180600
12:10:38 OTP 8935 -1.8% 1000 8935000
12:10:35 OTP 8920 -2.0% 5 44600
12:10:35 OTP 8935 -1.8% 195 1742325
12:10:33 OTP 8935 -1.8% 254 2269490
12:10:32 OTP 8940 -1.8% 317 2833980
12:10:32 OTP 8940 -1.8% 500 4470000
12:10:31 OTP 8940 -1.8% 450 4023000
12:10:30 OTP 8940 -1.8% 267 2386980
12:10:30 OTP 8940 -1.8% 500 4470000
12:10:29 OTP 8940 -1.8% 500 4470000
12:10:24 OTP 8940 -1.8% 100 894000
12:10:20 OTP 8940 -1.8% 223 1993620
12:10:16 OTP 8940 -1.8% 400 3576000
12:10:14 OTP 8940 -1.8% 225 2011500
12:10:14 OTP 8950 -1.6% 200 1790000
12:10:14 OTP 8940 -1.8% 200 1788000
12:10:14 OTP 8940 -1.8% 398 3558120
12:10:13 OTP 8950 -1.6% 270 2416500
12:10:13 OTP 8960 -1.5% 713 6388480
12:10:13 OTP 8965 -1.5% 267 2393655
12:10:07 OTP 8965 -1.5% 200 1793000
12:10:07 OTP 8965 -1.5% 400 3586000
12:10:04 OTP 8985 -1.3% 2191 19686135
12:10:03 OTP 8995 -1.2% 419 3768905
12:10:03 OTP 8990 -1.2% 40 359600
12:10:02 OTP 8985 -1.3% 382 3432270
12:10:00 OTP 8990 -1.2% 118 1060820
12:09:59 OTP 8995 -1.2% 147 1322265
12:09:58 OTP 8990 -1.2% 1000 8990000
12:09:54 OTP 8990 -1.2% 3000 26970000
12:09:29 OTP 9000 -1.1% 2 18000
12:09:24 OTP 9000 -1.1% 200 1800000
12:09:11 OTP 8995 -1.2% 50 449750
12:08:52 OTP 9000 -1.1% 11 99000
12:08:52 OTP 8995 -1.2% 804 7231980
12:08:48 OTP 8995 -1.2% 446 4011770
12:08:42 OTP 9000 -1.1% 583 5247000
12:08:03 OTP 9000 -1.1% 398 3582000
12:07:50 OTP 9000 -1.1% 120 1080000
12:07:29 OTP 8990 -1.2% 20 179800
12:07:11 OTP 9000 -1.1% 457 4113000
12:06:52 OTP 9000 -1.1% 100 900000
12:06:44 OTP 8990 -1.2% 687 6176130
12:06:44 OTP 8995 -1.2% 1313 11810435
12:06:44 OTP 9000 -1.1% 2911 26199000
12:06:43 OTP 9000 -1.1% 200 1800000
12:06:25 OTP 8995 -1.2% 200 1799000
12:06:22 OTP 8995 -1.2% 100 899500
12:06:21 OTP 9000 -1.1% 817 7353000
12:06:10 OTP 8995 -1.2% 450 4047750
12:06:07 OTP 8995 -1.2% 100 899500
12:05:35 OTP 9000 -1.1% 1728 15552000
12:05:21 OTP 8995 -1.2% 100 899500
12:05:03 OTP 9000 -1.1% 50 450000
12:04:57 OTP 9000 -1.1% 1522 13698000
12:04:56 OTP 9000 -1.1% 200 1800000
12:04:35 OTP 9010 -1.0% 650 5856500
12:04:29 OTP 8990 -1.2% 25 224750
12:04:27 OTP 9000 -1.1% 15 135000
12:04:22 OTP 9000 -1.1% 979 8811000
12:04:21 OTP 9005 -1.0% 1690 15218450
12:04:15 OTP 9010 -1.0% 1271 11451710
12:04:15 OTP 9005 -1.0% 2029 18271145
12:04:05 OTP 8990 -1.2% 200 1798000
12:04:03 OTP 9005 -1.0% 50 450250
12:03:57 OTP 9000 -1.1% 1525 13725000
12:03:57 OTP 9000 -1.1% 205 1845000
12:03:57 OTP 9000 -1.1% 770 6930000
12:03:54 OTP 8990 -1.2% 50 449500
12:03:54 OTP 9000 -1.1% 5 45000
12:03:38 OTP 9000 -1.1% 1032 9288000
12:03:24 OTP 9000 -1.1% 10 90000
12:03:16 OTP 8990 -1.2% 111 997890
12:03:15 OTP 9000 -1.1% 10144 91296000
12:03:15 OTP 9005 -1.0% 80 720400
12:03:14 OTP 9000 -1.1% 800 7200000
12:03:09 OTP 9000 -1.1% 45 405000
12:03:03 OTP 9005 -1.0% 561 5051805
12:02:52 OTP 9005 -1.0% 10 90050
12:02:50 OTP 9000 -1.1% 3625 32625000
12:02:49 OTP 9000 -1.1% 1241 11169000
12:02:49 OTP 8995 -1.2% 134 1205330
12:02:34 OTP 9000 -1.1% 2000 18000000
12:02:32 OTP 9000 -1.1% 90 810000
12:02:23 OTP 9005 -1.0% 11 99055
12:02:22 OTP 8990 -1.2% 2000 17980000
12:02:21 OTP 9005 -1.0% 330 2971650
12:02:13 OTP 9005 -1.0% 80 720400
12:02:00 OTP 8995 -1.2% 56 503720
12:01:53 OTP 8960 -1.5% 50 448000
12:01:51 OTP 8960 -1.5% 74 663040
12:01:51 OTP 8970 -1.4% 18 161460
12:01:51 OTP 8980 -1.3% 8 71840
12:01:47 OTP 9000 -1.1% 896 8064000
12:01:46 OTP 9000 -1.1% 3346 30114000
12:01:37 OTP 9000 -1.1% 1550 13950000
12:01:34 OTP 8975 -1.4% 765 6865875
12:01:34 OTP 8980 -1.3% 1010 9069800
12:01:33 OTP 8995 -1.2% 242 2176790
12:01:33 OTP 8995 -1.2% 1189 10695055
12:01:32 OTP 8995 -1.2% 20 179900
12:01:04 OTP 9005 -1.0% 573 5159865
12:01:04 OTP 9000 -1.1% 724 6516000
12:01:04 OTP 8995 -1.2% 447 4020765
12:01:04 OTP 8990 -1.2% 223 2004770
12:01:04 OTP 8985 -1.3% 33 296505
12:01:03 OTP 8985 -1.3% 50 449250
12:01:00 OTP 8985 -1.3% 917 8239245
12:00:52 OTP 8985 -1.3% 1206 10835910
12:00:52 OTP 8990 -1.2% 1044 9385560
12:00:51 OTP 8990 -1.2% 648 5825520
12:00:50 OTP 8990 -1.2% 1774 15948260
12:00:48 OTP 9005 -1.0% 100 900500
12:00:38 OTP 9005 -1.0% 323 2908615
12:00:38 OTP 8995 -1.2% 12 107940
12:00:37 OTP 8990 -1.2% 1390 12496100
12:00:33 OTP 8990 -1.2% 112 1006880
12:00:21 OTP 9000 -1.1% 1983 17847000
12:00:18 OTP 9005 -1.0% 50 450250
12:00:16 OTP 9005 -1.0% 2 18010
12:00:05 OTP 9005 -1.0% 5 45025
12:00:04 OTP 9005 -1.0% 7 63035
11:59:54 OTP 9000 -1.1% 122 1098000
11:59:54 OTP 8990 -1.2% 100 899000
11:59:44 OTP 9005 -1.0% 449 4043245
11:59:41 OTP 9000 -1.1% 1669 15021000
11:59:40 OTP 9000 -1.1% 120 1080000
11:59:21 OTP 9005 -1.0% 654 5889270
11:59:19 OTP 9000 -1.1% 5777 51993000
11:59:09 OTP 8985 -1.3% 70 628950
11:59:03 OTP 9000 -1.1% 2991 26919000
11:59:03 OTP 9000 -1.1% 2 18000
11:59:03 OTP 8995 -1.2% 283 2545585
11:59:03 OTP 8990 -1.2% 247 2220530
11:59:01 OTP 8985 -1.3% 434 3899490
11:58:57 OTP 8980 -1.3% 800 7184000
11:58:52 OTP 8985 -1.3% 2383 21411255
11:58:51 OTP 8990 -1.2% 100 899000
11:58:48 OTP 8985 -1.3% 59 530115
11:58:47 OTP 8990 -1.2% 1610 14473900
11:58:45 OTP 8985 -1.3% 2500 22462500
11:58:45 OTP 8985 -1.3% 562 5049570
11:58:41 OTP 8985 -1.3% 818 7349730
11:58:37 OTP 8985 -1.3% 60 539100
11:58:36 OTP 8980 -1.3% 832 7471360
11:58:36 OTP 8980 -1.3% 858 7704840
11:58:36 OTP 8975 -1.4% 142 1274450
11:58:27 OTP 8975 -1.4% 110 987250
11:58:25 OTP 8975 -1.4% 461 4137475
11:58:17 OTP 8970 -1.4% 300 2691000
11:58:15 OTP 8970 -1.4% 946 8485620
11:58:11 OTP 8960 -1.5% 30 268800
11:58:05 OTP 8970 -1.4% 50 448500
11:58:03 OTP 8960 -1.5% 45 403200
11:57:54 OTP 8960 -1.5% 500 4480000
11:57:50 OTP 8970 -1.4% 10 89700
11:57:50 OTP 8960 -1.5% 30 268800
11:57:43 OTP 8960 -1.5% 1000 8960000
11:57:43 OTP 8965 -1.5% 1014 9090510
11:57:37 OTP 8955 -1.6% 10 89550
11:57:37 OTP 8950 -1.6% 2622 23466900
11:57:37 OTP 8945 -1.7% 589 5268605
11:57:25 OTP 8940 -1.8% 579 5176260
11:57:22 OTP 8940 -1.8% 122 1090680
11:57:22 OTP 8935 -1.8% 178 1590430
11:57:13 OTP 8935 -1.8% 16 142960
11:57:12 OTP 8925 -1.9% 20 178500
11:57:07 OTP 8930 -1.9% 1046 9340780
11:56:55 OTP 8930 -1.9% 130 1160900
11:56:44 OTP 8930 -1.9% 1000 8930000
11:56:40 OTP 8925 -1.9% 340 3034500
11:56:40 OTP 8930 -1.9% 10 89300
11:56:39 OTP 8930 -1.9% 300 2679000
11:56:34 OTP 8925 -1.9% 352 3141600
11:56:30 OTP 8925 -1.9% 1237 11040225
11:56:30 OTP 8920 -2.0% 519 4629480
11:56:29 OTP 8920 -2.0% 15 133800
11:55:52 OTP 8920 -2.0% 100 892000
11:55:31 OTP 8920 -2.0% 80 713600
11:55:31 OTP 8920 -2.0% 335 2988200
11:55:20 OTP 8920 -2.0% 1044 9312480
11:55:13 OTP 8920 -2.0% 35 312200
11:55:12 OTP 8920 -2.0% 20 178400
11:54:43 OTP 8925 -1.9% 330 2945250
11:54:42 OTP 8920 -2.0% 811 7234120
11:54:25 OTP 8920 -2.0% 265 2363800
11:54:06 OTP 8905 -2.1% 15 133575
11:54:04 OTP 8915 -2.0% 500 4457500
11:54:03 OTP 8915 -2.0% 931 8299865
11:53:22 OTP 8910 -2.1% 755 6727050
11:53:11 OTP 8900 -2.2% 100 890000
11:53:09 OTP 8900 -2.2% 2593 23077700
11:53:09 OTP 8900 -2.2% 449 3996100
11:53:08 OTP 8900 -2.2% 458 4076200
11:53:03 OTP 8900 -2.2% 24 213600
11:52:59 OTP 8900 -2.2% 4595 40895500
11:52:59 OTP 8900 -2.2% 405 3604500
11:52:56 OTP 8900 -2.2% 18 160200
11:52:53 OTP 8900 -2.2% 600 5340000
11:52:53 OTP 8900 -2.2% 400 3560000
11:52:51 OTP 8900 -2.2% 30 267000
11:52:49 OTP 8900 -2.2% 729 6488100
11:52:49 OTP 8900 -2.2% 371 3301900
11:52:48 OTP 8900 -2.2% 25 222500
11:52:40 OTP 8895 -2.3% 816 7258320
11:52:40 OTP 8900 -2.2% 841 7484900
11:52:28 OTP 8900 -2.2% 25 222500
11:52:26 OTP 8900 -2.2% 11 97900
11:52:22 OTP 8900 -2.2% 3700 32930000
11:52:22 OTP 8900 -2.2% 944 8401600
11:52:22 OTP 8905 -2.1% 1896 16883880
11:52:22 OTP 8900 -2.2% 356 3168400
11:52:15 OTP 8895 -2.3% 40 355800
11:52:00 OTP 8900 -2.2% 23 204700
11:51:50 OTP 8900 -2.2% 33 293700
11:51:46 OTP 8900 -2.2% 19 169100
11:51:44 OTP 8900 -2.2% 10 89000
11:51:42 OTP 8900 -2.2% 50 445000
11:51:36 OTP 8900 -2.2% 13 115700
11:51:21 OTP 8900 -2.2% 9883 87958700
11:51:09 OTP 8900 -2.2% 500 4450000
11:50:52 OTP 8900 -2.2% 40 356000
11:50:42 OTP 8905 -2.1% 1059 9430395
11:50:42 OTP 8900 -2.2% 342 3043800
11:50:32 OTP 8900 -2.2% 50 445000
11:50:02 OTP 8875 -2.5% 78 692250
11:50:02 OTP 8880 -2.4% 32 284160
11:50:02 OTP 8890 -2.3% 548 4871720
11:50:02 OTP 8900 -2.2% 2 17800
11:50:00 OTP 8890 -2.3% 891 7920990
11:49:47 OTP 8890 -2.3% 330 2933700
11:49:46 OTP 8900 -2.2% 1609 14320100
11:49:43 OTP 8900 -2.2% 1454 12940600
11:49:43 OTP 8900 -2.2% 103 916700
11:49:32 OTP 8900 -2.2% 350 3115000
11:49:30 OTP 8900 -2.2% 4010 35689000
11:49:30 OTP 8900 -2.2% 490 4361000
11:49:24 OTP 8895 -2.3% 500 4447500
11:49:22 OTP 8900 -2.2% 1560 13884000
11:49:18 OTP 8895 -2.3% 211 1876845
11:49:18 OTP 8890 -2.3% 39 346710
11:49:16 OTP 8890 -2.3% 11 97790
11:49:07 OTP 8900 -2.2% 39 347100
11:48:57 OTP 8900 -2.2% 1319 11739100
11:48:57 OTP 8900 -2.2% 395 3515500
11:48:57 OTP 8900 -2.2% 330 2937000
11:48:54 OTP 8890 -2.3% 917 8152130
11:48:54 OTP 8885 -2.4% 645 5730825
11:48:53 OTP 8890 -2.3% 259 2302510
11:48:53 OTP 8895 -2.3% 348 3095460
11:48:52 OTP 8900 -2.2% 126 1121400
11:48:50 OTP 8895 -2.3% 350 3113250
11:48:50 OTP 8895 -2.3% 39 346905
11:48:46 OTP 8900 -2.2% 61 542900
11:48:34 OTP 8890 -2.3% 179 1591310
11:48:29 OTP 8900 -2.2% 4709 41910100
11:48:29 OTP 8900 -2.2% 291 2589900
11:48:28 OTP 8900 -2.2% 10 89000
11:48:26 OTP 8890 -2.3% 1000 8890000
11:48:09 OTP 8900 -2.2% 6 53400
11:48:07 OTP 8890 -2.3% 691 6142990
11:48:05 OTP 8900 -2.2% 200 1780000
11:48:04 OTP 8890 -2.3% 663 5894070
11:48:04 OTP 8900 -2.2% 997 8873300
11:48:03 OTP 8890 -2.3% 1105 9823450
11:48:01 OTP 8900 -2.2% 350 3115000
11:48:01 OTP 8895 -2.3% 10 88950
11:48:01 OTP 8900 -2.2% 25 222500
11:48:01 OTP 8900 -2.2% 10000 89000000
11:48:01 OTP 8905 -2.1% 594 5289570
11:47:54 OTP 8925 -1.9% 20 178500
11:47:47 OTP 8925 -1.9% 250 2231250
11:47:41 OTP 8920 -2.0% 677 6038840
11:47:36 OTP 8920 -2.0% 5 44600
11:47:35 OTP 8920 -2.0% 50 446000
11:47:18 OTP 8900 -2.2% 100 890000
11:47:00 OTP 8905 -2.1% 232 2065960
11:47:00 OTP 8915 -2.0% 909 8103735
11:47:00 OTP 8905 -2.1% 268 2386540
11:46:59 OTP 8900 -2.2% 4393 39097700
11:46:42 OTP 8905 -2.1% 1000 8905000
11:46:42 OTP 8905 -2.1% 114 1015170
11:46:41 OTP 8900 -2.2% 23 204700
11:46:36 OTP 8905 -2.1% 31 276055
11:46:36 OTP 8900 -2.2% 52 462800
11:46:27 OTP 8905 -2.1% 45 400725
11:46:22 OTP 8900 -2.2% 462 4111800
11:46:15 OTP 8900 -2.2% 401 3568900
11:45:55 OTP 8895 -2.3% 953 8476935
11:45:38 OTP 8895 -2.3% 22 195690
11:45:37 OTP 8900 -2.2% 100 890000
11:45:24 OTP 8905 -2.1% 4 35620
11:45:21 OTP 8900 -2.2% 8 71200
11:45:21 OTP 8900 -2.2% 400 3560000
11:45:10 OTP 8900 -2.2% 1143 10172700
11:45:07 OTP 8900 -2.2% 400 3560000
11:45:04 OTP 8895 -2.3% 896 7969920
11:45:04 OTP 8875 -2.5% 15 133125
11:45:04 OTP 8880 -2.4% 105 932400
11:45:03 OTP 8895 -2.3% 30 266850
11:45:03 OTP 8890 -2.3% 70 622300
11:44:58 OTP 8890 -2.3% 700 6223000
11:44:53 OTP 8890 -2.3% 50 444500
11:44:43 OTP 8885 -2.4% 537 4771245
11:44:42 OTP 8885 -2.4% 250 2221250
11:44:41 OTP 8885 -2.4% 28 248780
11:44:41 OTP 8880 -2.4% 200 1776000
11:44:37 OTP 8885 -2.4% 330 2932050
11:44:30 OTP 8880 -2.4% 1918 17031840
11:44:23 OTP 8880 -2.4% 35 310800
11:44:22 OTP 8880 -2.4% 320 2841600
11:43:57 OTP 8880 -2.4% 200 1776000
11:43:53 OTP 8880 -2.4% 540 4795200
11:43:47 OTP 8875 -2.5% 600 5325000
11:43:40 OTP 8850 -2.7% 10 88500
11:43:34 OTP 8875 -2.5% 146 1295750
11:43:28 OTP 8875 -2.5% 40 355000
11:43:26 OTP 8870 -2.5% 200 1774000
11:43:17 OTP 8850 -2.7% 300 2655000
11:42:49 OTP 8880 -2.4% 966 8578080
11:42:49 OTP 8875 -2.5% 34 301750
11:42:46 OTP 8875 -2.5% 348 3088500
11:42:46 OTP 8870 -2.5% 854 7574980
11:42:46 OTP 8860 -2.6% 598 5298280
11:42:33 OTP 8850 -2.7% 798 7062300
11:42:33 OTP 8845 -2.8% 10 88450
11:42:25 OTP 8840 -2.9% 258 2280720
11:42:25 OTP 8835 -2.9% 526 4647210
11:42:14 OTP 8830 -3.0% 500 4415000
11:42:09 OTP 8830 -3.0% 520 4591600
11:42:03 OTP 8825 -3.0% 847 7474775
11:42:03 OTP 8820 -3.1% 150 1323000
11:42:00 OTP 8820 -3.1% 18 158760
11:41:57 OTP 8820 -3.1% 5 44100
11:41:46 OTP 8820 -3.1% 30 264600
11:41:30 OTP 8815 -3.1% 500 4407500
11:41:29 OTP 8820 -3.1% 20 176400
11:41:14 OTP 8820 -3.1% 225 1984500
11:40:17 OTP 8820 -3.1% 25 220500
11:40:10 OTP 8810 -3.2% 150 1321500
11:40:10 OTP 8815 -3.1% 50 440750
11:40:05 OTP 8820 -3.1% 86 758520
11:40:01 OTP 8815 -3.1% 500 4407500
11:39:47 OTP 8810 -3.2% 200 1762000
11:38:49 OTP 8815 -3.1% 200 1763000
11:38:31 OTP 8815 -3.1% 12 105780
11:38:27 OTP 8810 -3.2% 200 1762000
11:38:24 OTP 8815 -3.1% 22 193930
11:37:53 OTP 8810 -3.2% 80 704800
11:37:52 OTP 8810 -3.2% 1518 13373580
11:37:52 OTP 8805 -3.2% 482 4244010
11:37:44 OTP 8805 -3.2% 80 704400
11:37:42 OTP 8805 -3.2% 56 493080
11:37:33 OTP 8800 -3.3% 619 5447200
11:37:31 OTP 8805 -3.2% 300 2641500
11:37:25 OTP 8805 -3.2% 4 35220
11:37:16 OTP 8795 -3.4% 52 457340
11:37:15 OTP 8800 -3.3% 60 528000
11:37:10 OTP 8800 -3.3% 250 2200000
11:37:07 OTP 8800 -3.3% 91 800800
11:37:05 OTP 8800 -3.3% 10 88000
11:37:01 OTP 8800 -3.3% 56 492800
11:37:00 OTP 8795 -3.4% 459 4036905
11:36:59 OTP 8795 -3.4% 148 1301660
11:36:58 OTP 8795 -3.4% 555 4881225
11:36:56 OTP 8795 -3.4% 224 1970080
11:36:34 OTP 8795 -3.4% 1000 8795000
11:36:29 OTP 8790 -3.4% 240 2109600
11:36:29 OTP 8795 -3.4% 3084 27123780
11:36:29 OTP 8800 -3.3% 978 8606400
11:36:16 OTP 8800 -3.3% 4 35200
11:36:09 OTP 8805 -3.2% 20 176100
11:35:32 OTP 8795 -3.4% 84 738780
11:35:32 OTP 8800 -3.3% 40 352000
11:35:27 OTP 8805 -3.2% 100 880500
11:35:09 OTP 8805 -3.2% 40 352200
11:34:54 OTP 8800 -3.3% 10 88000
11:34:41 OTP 8805 -3.2% 10 88050
11:34:39 OTP 8820 -3.1% 297 2619540
11:34:39 OTP 8800 -3.3% 66 580800
11:34:37 OTP 8800 -3.3% 286 2516800
11:34:37 OTP 8795 -3.4% 50 439750
11:34:37 OTP 8790 -3.4% 664 5836560
11:34:29 OTP 8785 -3.5% 363 3188955
11:34:24 OTP 8785 -3.5% 10 87850
11:34:23 OTP 8785 -3.5% 300 2635500
11:34:18 OTP 8780 -3.5% 7 61460
11:34:18 OTP 8780 -3.5% 1210 10623800
11:34:13 OTP 8780 -3.5% 75 658500
11:33:48 OTP 8780 -3.5% 114 1000920
11:33:30 OTP 8780 -3.5% 20 175600
11:33:30 OTP 8775 -3.6% 100 877500
11:33:25 OTP 8775 -3.6% 100 877500
11:33:18 OTP 8775 -3.6% 113 991575
11:33:17 OTP 8775 -3.6% 150 1316250
11:33:13 OTP 8775 -3.6% 3 26325
11:33:12 OTP 8775 -3.6% 22 193050
11:32:58 OTP 8775 -3.6% 133 1167075
11:32:54 OTP 8775 -3.6% 10 87750
11:32:39 OTP 8775 -3.6% 8 70200
11:32:18 OTP 8775 -3.6% 779 6835725
11:32:18 OTP 8770 -3.6% 1221 10708170
11:31:53 OTP 8760 -3.7% 10 87600
11:31:47 OTP 8770 -3.6% 100 877000
11:31:37 OTP 8775 -3.6% 7 61425
11:31:33 OTP 8775 -3.6% 92 807300
11:31:33 OTP 8765 -3.7% 8 70120
11:31:30 OTP 8765 -3.7% 200 1753000
11:31:27 OTP 8760 -3.7% 50 438000
11:31:27 OTP 8765 -3.7% 57 499605
11:31:13 OTP 8765 -3.7% 120 1051800
11:30:58 OTP 8765 -3.7% 4 35060
11:30:54 OTP 8765 -3.7% 120 1051800
11:30:49 OTP 8740 -4.0% 30 262200
11:30:49 OTP 8750 -3.8% 140 1225000
11:30:49 OTP 8755 -3.8% 30 262650
11:30:43 OTP 8760 -3.7% 58 508080
11:30:43 OTP 8755 -3.8% 942 8247210
11:30:43 OTP 8740 -4.0% 305 2665700
11:30:43 OTP 8745 -3.9% 195 1705275
11:30:34 OTP 8755 -3.8% 15 131325
11:30:31 OTP 8755 -3.8% 1000 8755000
11:30:22 OTP 8750 -3.8% 1007 8811250
11:30:22 OTP 8750 -3.8% 702 6142500
11:30:20 OTP 8760 -3.7% 122 1068720
11:30:19 OTP 8760 -3.7% 878 7691280
11:30:19 OTP 8755 -3.8% 154 1348270
11:30:16 OTP 8755 -3.8% 250 2188750
11:29:51 OTP 8750 -3.8% 35 306250
11:29:21 OTP 8750 -3.8% 250 2187500
11:29:20 OTP 8730 -4.1% 50 436500
11:29:19 OTP 8750 -3.8% 50 437500
11:29:16 OTP 8750 -3.8% 150 1312500
11:29:06 OTP 8750 -3.8% 5 43750
11:29:00 OTP 8750 -3.8% 10 87500
11:28:43 OTP 8750 -3.8% 575 5031250
11:28:34 OTP 8750 -3.8% 30 262500
11:28:30 OTP 8730 -4.1% 20 174600
11:28:30 OTP 8735 -4.0% 100 873500
11:28:29 OTP 8750 -3.8% 30 262500
11:27:57 OTP 8780 -3.5% 12 105360
11:27:36 OTP 8725 -4.1% 23 200675
11:27:36 OTP 8730 -4.1% 10 87300
11:27:29 OTP 8725 -4.1% 5 43625
11:27:29 OTP 8730 -4.1% 245 2138850
11:27:24 OTP 8795 -3.4% 526 4626170
11:27:24 OTP 8790 -3.4% 918 8069220
11:27:24 OTP 8785 -3.5% 225 1976625
11:27:24 OTP 8780 -3.5% 1051 9227780
11:27:24 OTP 8775 -3.6% 129 1131975
11:27:24 OTP 8770 -3.6% 551 4832270
11:26:44 OTP 8730 -4.1% 150 1309500
11:26:42 OTP 8770 -3.6% 100 877000
11:26:25 OTP 8730 -4.1% 5 43650
11:26:20 OTP 8770 -3.6% 5 43850
11:26:08 OTP 8725 -4.1% 6 52350
11:26:08 OTP 8730 -4.1% 194 1693620
11:26:03 OTP 8730 -4.1% 239 2086470
11:26:03 OTP 8750 -3.8% 161 1408750
11:26:00 OTP 8750 -3.8% 1926 16852500
11:26:00 OTP 8760 -3.7% 74 648240
11:25:59 OTP 8770 -3.6% 8 70160
11:25:58 OTP 8760 -3.7% 613 5369880
11:25:46 OTP 8760 -3.7% 100 876000
11:25:39 OTP 8770 -3.6% 44 385880
11:25:25 OTP 8765 -3.7% 204 1788060
11:25:24 OTP 8770 -3.6% 40 350800
11:25:21 OTP 8770 -3.6% 60 526200
11:24:56 OTP 8785 -3.5% 60 527100
11:24:26 OTP 8785 -3.5% 115 1010275
11:24:18 OTP 8785 -3.5% 14 122990
11:24:15 OTP 8785 -3.5% 45 395325
11:23:51 OTP 8785 -3.5% 10 87850
11:23:37 OTP 8785 -3.5% 230 2020550
11:23:04 OTP 8790 -3.4% 30 263700
11:22:56 OTP 8760 -3.7% 1199 10503240
11:22:56 OTP 8795 -3.4% 777 6833715
11:22:56 OTP 8790 -3.4% 40 351600
11:22:52 OTP 8760 -3.7% 253 2216280
11:22:50 OTP 8760 -3.7% 1842 16135920
11:22:50 OTP 8775 -3.6% 100 877500
11:22:50 OTP 8780 -3.5% 58 509240
11:22:39 OTP 8785 -3.5% 375 3294375
11:22:39 OTP 8795 -3.4% 10 87950
11:22:35 OTP 8800 -3.3% 2526 22228800
11:22:35 OTP 8805 -3.2% 1230 10830150
11:22:30 OTP 8810 -3.2% 50 440500
11:22:24 OTP 8810 -3.2% 500 4405000
11:22:19 OTP 8805 -3.2% 10 88050
11:22:15 OTP 8810 -3.2% 820 7224200
11:22:06 OTP 8805 -3.2% 299 2632695
11:22:02 OTP 8805 -3.2% 25 220125
11:22:01 OTP 8805 -3.2% 500 4402500
11:21:52 OTP 8805 -3.2% 11 96855
11:21:28 OTP 8805 -3.2% 120 1056600
11:21:23 OTP 8805 -3.2% 50 440250
11:20:58 OTP 8805 -3.2% 279 2456595
11:20:58 OTP 8800 -3.3% 221 1944800
11:20:45 OTP 8800 -3.3% 300 2640000
11:20:22 OTP 8785 -3.5% 25 219625
11:20:07 OTP 8795 -3.4% 771 6780945
11:20:06 OTP 8785 -3.5% 100 878500
11:19:36 OTP 8795 -3.4% 56 492520
11:19:23 OTP 8795 -3.4% 10 87950
11:19:09 OTP 8795 -3.4% 10 87950
11:19:04 OTP 8795 -3.4% 348 3060660
11:19:04 OTP 8790 -3.4% 105 922950
11:18:57 OTP 8790 -3.4% 100 879000
11:18:35 OTP 8790 -3.4% 200 1758000
11:18:34 OTP 8790 -3.4% 45 395550
11:18:20 OTP 8785 -3.5% 145 1273825
11:18:13 OTP 8785 -3.5% 50 439250
11:18:12 OTP 8785 -3.5% 210 1844850
11:18:04 OTP 8785 -3.5% 110 966350
11:17:51 OTP 8785 -3.5% 115 1010275
11:17:18 OTP 8780 -3.5% 56 491680
11:17:06 OTP 8775 -3.6% 320 2808000
11:16:56 OTP 8775 -3.6% 60 526500
11:16:15 OTP 8775 -3.6% 25 219375
11:16:11 OTP 8775 -3.6% 10 87750
11:16:10 OTP 8775 -3.6% 6 52650
11:16:03 OTP 8775 -3.6% 55 482625
11:15:46 OTP 8775 -3.6% 100 877500
11:15:43 OTP 8775 -3.6% 778 6826950
11:15:40 OTP 8775 -3.6% 10 87750
11:15:33 OTP 8765 -3.7% 222 1945830
11:15:28 OTP 8765 -3.7% 8 70120
11:15:12 OTP 8765 -3.7% 111 972915
11:15:03 OTP 8750 -3.8% 522 4567500
11:14:58 OTP 8750 -3.8% 70 612500
11:14:57 OTP 8750 -3.8% 957 8373750
11:14:57 OTP 8745 -3.9% 577 5045865
11:14:55 OTP 8745 -3.9% 100 874500
11:14:51 OTP 8745 -3.9% 105 918225
11:14:51 OTP 8735 -4.0% 22 192170
11:14:45 OTP 8735 -4.0% 400 3494000
11:14:31 OTP 8735 -4.0% 400 3494000
11:14:25 OTP 8725 -4.1% 182 1587950
11:14:25 OTP 8725 -4.1% 690 6020250
11:14:25 OTP 8720 -4.2% 310 2703200
11:14:20 OTP 8720 -4.2% 42 366240
11:14:19 OTP 8715 -4.2% 886 7721490
11:14:19 OTP 8710 -4.3% 193 1681030
11:14:06 OTP 8710 -4.3% 49 426790
11:14:06 OTP 8700 -4.4% 20 174000
11:13:59 OTP 8700 -4.4% 30 261000
11:13:41 OTP 8710 -4.3% 35 304850
11:13:29 OTP 8660 -4.8% 40 346400
11:13:21 OTP 8715 -4.2% 200 1743000
11:13:21 OTP 8710 -4.3% 290 2525900
11:13:21 OTP 8700 -4.4% 575 5002500
11:13:21 OTP 8695 -4.5% 235 2043325
11:13:16 OTP 8695 -4.5% 81 704295
11:13:03 OTP 8660 -4.8% 300 2598000
11:13:03 OTP 8700 -4.4% 100 870000
11:12:45 OTP 8700 -4.4% 560 4872000
11:12:32 OTP 8650 -4.9% 751 6496150
11:12:32 OTP 8695 -4.5% 746 6486470
11:12:32 OTP 8690 -4.5% 626 5439940
11:12:32 OTP 8675 -4.7% 806 6992050
11:12:32 OTP 8670 -4.7% 122 1057740
11:12:32 OTP 8655 -4.9% 235 2033925
11:12:29 OTP 8650 -4.9% 1622 14030300
11:12:28 OTP 8645 -5.0% 398 3440710
11:12:27 OTP 8645 -5.0% 5 43225
11:12:27 OTP 8645 -5.0% 300 2593500
11:12:26 OTP 8645 -5.0% 20 172900
11:12:15 OTP 8635 -5.1% 69 595815
11:12:13 OTP 8635 -5.1% 30 259050
11:12:12 OTP 8635 -5.1% 45 388575
11:12:11 OTP 8630 -5.2% 13 112190
11:12:11 OTP 8630 -5.2% 26 224380
11:12:11 OTP 8630 -5.2% 13 112190
11:12:10 OTP 8630 -5.2% 7 60410
11:12:10 OTP 8625 -5.2% 268 2311500
11:12:09 OTP 8625 -5.2% 200 1725000
11:12:09 OTP 8630 -5.2% 841 7257830
11:12:04 OTP 8635 -5.1% 1236 10672860
11:12:04 OTP 8645 -5.0% 2393 20687485
11:12:04 OTP 8645 -5.0% 400 3458000
11:11:59 OTP 8645 -5.0% 5 43225
11:11:58 OTP 8645 -5.0% 50 432250
11:11:53 OTP 8645 -5.0% 70 605150
11:11:53 OTP 8640 -5.1% 30 259200
11:11:48 OTP 8635 -5.1% 25 215875
11:11:46 OTP 8645 -5.0% 10 86450
11:11:44 OTP 8645 -5.0% 25 216125
11:11:43 OTP 8635 -5.1% 1500 12952500
11:11:39 OTP 8640 -5.1% 28 241920
11:11:38 OTP 8645 -5.0% 10 86450
11:11:27 OTP 8640 -5.1% 200 1728000
11:11:27 OTP 8640 -5.1% 10 86400
11:11:27 OTP 8645 -5.0% 7 60515
11:11:27 OTP 8650 -4.9% 33 285450
11:11:21 OTP 8655 -4.9% 88 761640
11:11:21 OTP 8650 -4.9% 12 103800
11:11:20 OTP 8650 -4.9% 70 605500
11:11:19 OTP 8650 -4.9% 218 1885700
11:11:16 OTP 8660 -4.8% 13 112580
11:11:16 OTP 8660 -4.8% 257 2225620
11:11:16 OTP 8660 -4.8% 26 225160
11:11:16 OTP 8660 -4.8% 13 112580
11:11:14 OTP 8660 -4.8% 30 259800
11:11:13 OTP 8660 -4.8% 800 6928000
11:11:09 OTP 8650 -4.9% 20 173000
11:11:04 OTP 8660 -4.8% 2069 17917540
11:11:00 OTP 8670 -4.7% 440 3814800
11:10:58 OTP 8670 -4.7% 10 86700
11:10:57 OTP 8660 -4.8% 50 433000
11:10:57 OTP 8665 -4.8% 50 433250
11:10:54 OTP 8670 -4.7% 50 433500
11:10:52 OTP 8670 -4.7% 22 190740
11:10:43 OTP 8670 -4.7% 100 867000
11:10:39 OTP 8670 -4.7% 5 43350
11:10:24 OTP 8670 -4.7% 11 95370
11:10:16 OTP 8650 -4.9% 450 3892500
11:10:16 OTP 8655 -4.9% 10 86550
11:10:16 OTP 8665 -4.8% 40 346600
11:10:09 OTP 8665 -4.8% 250 2166250
11:10:03 OTP 8665 -4.8% 5 43325
11:10:02 OTP 8665 -4.8% 100 866500
11:10:00 OTP 8670 -4.7% 235 2037450
11:10:00 OTP 8665 -4.8% 265 2296225
11:10:00 OTP 8665 -4.8% 25 216625
11:09:58 OTP 8670 -4.7% 100 867000
11:09:51 OTP 8670 -4.7% 129 1118430
11:09:51 OTP 8670 -4.7% 39 338130
11:09:51 OTP 8670 -4.7% 116 1005720
11:09:51 OTP 8670 -4.7% 103 893010
11:09:49 OTP 8670 -4.7% 80 693600
11:09:47 OTP 8670 -4.7% 10 86700
11:09:45 OTP 8685 -4.6% 25 217125
11:09:45 OTP 8685 -4.6% 7 60795
11:09:41 OTP 8685 -4.6% 4 34740
11:09:33 OTP 8690 -4.5% 345 2998050
11:09:25 OTP 8650 -4.9% 1518 13130700
11:09:25 OTP 8655 -4.9% 15 129825
11:09:25 OTP 8660 -4.8% 967 8374220
11:09:16 OTP 8690 -4.5% 50 434500
11:09:15 OTP 8670 -4.7% 23 199410
11:09:09 OTP 8690 -4.5% 30 260700
11:09:09 OTP 8670 -4.7% 90 780300
11:09:09 OTP 8680 -4.6% 50 434000
11:09:07 OTP 8690 -4.5% 288 2502720
11:09:06 OTP 8690 -4.5% 10 86900
11:08:59 OTP 8665 -4.8% 27 233955
11:08:59 OTP 8670 -4.7% 50 433500
11:08:59 OTP 8675 -4.7% 223 1934525
11:08:55 OTP 8680 -4.6% 50 434000
11:08:46 OTP 8695 -4.5% 10 86950
11:08:27 OTP 8675 -4.7% 14 121450
11:08:27 OTP 8680 -4.6% 50 434000
11:08:27 OTP 8685 -4.6% 6 52110
11:08:24 OTP 8695 -4.5% 25 217375
11:08:12 OTP 8695 -4.5% 34 295630
11:08:12 OTP 8695 -4.5% 7 60865
11:08:10 OTP 8695 -4.5% 50 434750
11:08:10 OTP 8695 -4.5% 30 260850
11:07:55 OTP 8695 -4.5% 6 52170
11:07:54 OTP 8660 -4.8% 25 216500
11:07:54 OTP 8665 -4.8% 50 433250
11:07:54 OTP 8670 -4.7% 520 4508400
11:07:54 OTP 8680 -4.6% 5 43400
11:07:50 OTP 8695 -4.5% 100 869500
11:07:41 OTP 8700 -4.4% 25 217500
11:07:33 OTP 8700 -4.4% 100 870000
11:07:16 OTP 8700 -4.4% 50 435000
11:07:06 OTP 8700 -4.4% 40 348000
11:07:00 OTP 8665 -4.8% 7 60655
11:06:59 OTP 8700 -4.4% 70 609000
11:06:57 OTP 8700 -4.4% 1 8700
11:06:49 OTP 8700 -4.4% 15 130500
11:06:47 OTP 8700 -4.4% 270 2349000
11:06:47 OTP 8700 -4.4% 13 113100
11:06:47 OTP 8700 -4.4% 100 870000
11:06:44 OTP 8700 -4.4% 20 174000
11:06:44 OTP 8665 -4.8% 30 259950
11:06:44 OTP 8675 -4.7% 200 1735000
11:06:44 OTP 8680 -4.6% 20 173600
11:06:37 OTP 8700 -4.4% 50 435000
11:06:37 OTP 8700 -4.4% 90 783000
11:06:24 OTP 8700 -4.4% 160 1392000
11:06:21 OTP 8660 -4.8% 12 103920
11:06:21 OTP 8670 -4.7% 238 2063460
11:06:09 OTP 8700 -4.4% 16 139200
11:06:08 OTP 8695 -4.5% 1303 11329585
11:06:06 OTP 8695 -4.5% 2500 21737500
11:06:03 OTP 8700 -4.4% 100 870000
11:05:56 OTP 8705 -4.3% 112 974960
11:05:56 OTP 8680 -4.6% 7 60760
11:05:55 OTP 8690 -4.5% 400 3476000
11:05:52 OTP 8700 -4.4% 941 8186700
11:05:41 OTP 8700 -4.4% 10 87000
11:05:38 OTP 8690 -4.5% 327 2841630
11:05:37 OTP 8655 -4.9% 130 1125150
11:05:37 OTP 8670 -4.7% 20 173400
11:05:29 OTP 8690 -4.5% 140 1216600
11:05:22 OTP 8655 -4.9% 91 787605
11:05:22 OTP 8650 -4.9% 9 77850
11:05:15 OTP 8650 -4.9% 80 692000
11:05:15 OTP 8650 -4.9% 118 1020700
11:05:15 OTP 8650 -4.9% 302 2612300
11:05:15 OTP 8650 -4.9% 100 865000
11:05:14 OTP 8650 -4.9% 10 86500
11:05:12 OTP 8650 -4.9% 1 8650
11:05:12 OTP 8650 -4.9% 7 60550
11:05:08 OTP 8650 -4.9% 3182 27524300
11:05:08 OTP 8660 -4.8% 124 1073840
11:05:08 OTP 8655 -4.9% 166 1436730
11:05:08 OTP 8660 -4.8% 942 8157720
11:05:08 OTP 8660 -4.8% 3836 33219760
11:05:08 OTP 8670 -4.7% 1981 17175270
11:05:08 OTP 8675 -4.7% 867 7521225
11:05:07 OTP 8700 -4.4% 1000 8700000
11:05:04 OTP 8680 -4.6% 120 1041600
11:05:03 OTP 8685 -4.6% 240 2084400
11:05:01 OTP 8695 -4.5% 797 6929915
11:04:57 OTP 8700 -4.4% 10 87000
11:04:57 OTP 8695 -4.5% 203 1765085
11:04:47 OTP 8680 -4.6% 7 60760
11:04:47 OTP 8680 -4.6% 144 1249920
11:04:46 OTP 8685 -4.6% 20 173700
11:04:46 OTP 8695 -4.5% 10 86950
11:04:36 OTP 8710 -4.3% 400 3484000
11:04:33 OTP 8700 -4.4% 398 3462600
11:04:33 OTP 8710 -4.3% 1666 14510860
11:04:33 OTP 8705 -4.3% 834 7259970
11:04:32 OTP 8705 -4.3% 35 304675
11:04:31 OTP 8700 -4.4% 602 5237400
11:04:23 OTP 8695 -4.5% 324 2817180
11:04:23 OTP 8700 -4.4% 20 174000
11:04:23 OTP 8705 -4.3% 501 4361205
11:04:21 OTP 8700 -4.4% 15 130500
11:04:17 OTP 8680 -4.6% 500 4340000
11:04:16 OTP 8680 -4.6% 31 269080
11:04:16 OTP 8685 -4.6% 169 1467765
11:04:16 OTP 8685 -4.6% 239 2075715
11:04:16 OTP 8690 -4.5% 258 2242020
11:04:13 OTP 8720 -4.2% 179 1560880
11:04:11 OTP 8720 -4.2% 10 87200
11:04:09 OTP 8720 -4.2% 415 3618800
11:04:09 OTP 8700 -4.4% 85 739500
11:04:09 OTP 8700 -4.4% 300 2610000
11:04:09 OTP 8700 -4.4% 7971 69347700
11:00:40 OTP 8700 -4.4% 4440 38628000
11:00:40 OTP 8730 -4.1% 5 43650
11:00:39 OTP 8700 -4.4% 202 1757400
11:00:39 OTP 8730 -4.1% 600 5238000
11:00:38 OTP 8700 -4.4% 268 2331600
11:00:38 OTP 8700 -4.4% 768 6681600
11:00:38 OTP 8700 -4.4% 200 1740000
11:00:38 OTP 8700 -4.4% 314 2731800
11:00:38 OTP 8705 -4.3% 509 4430845
11:00:38 OTP 8705 -4.3% 84 731220
11:00:38 OTP 8710 -4.3% 116 1010360
11:00:38 OTP 8710 -4.3% 1281 11157510
11:00:38 OTP 8715 -4.2% 3719 32411085
11:00:36 OTP 8715 -4.2% 192 1673280
11:00:36 OTP 8715 -4.2% 42 366030
11:00:36 OTP 8715 -4.2% 145 1263675
11:00:36 OTP 8715 -4.2% 189 1647135
11:00:35 OTP 8725 -4.1% 400 3490000
11:00:35 OTP 8720 -4.2% 2872 25043840
11:00:35 OTP 8725 -4.1% 50 436250
11:00:31 OTP 8725 -4.1% 4 34900
11:00:29 OTP 8725 -4.1% 500 4362500
11:00:27 OTP 8720 -4.2% 109 950480
11:00:27 OTP 8720 -4.2% 571 4979120
11:00:24 OTP 8725 -4.1% 163 1422175
11:00:23 OTP 8725 -4.1% 44 383900
11:00:23 OTP 8725 -4.1% 2000 17450000
11:00:21 OTP 8730 -4.1% 115 1003950
11:00:19 OTP 8740 -4.0% 50 437000
11:00:07 OTP 8740 -4.0% 50 437000
11:00:04 OTP 8740 -4.0% 10 87400
11:00:02 OTP 8735 -4.0% 20 174700
11:00:01 OTP 8735 -4.0% 143 1249105
11:00:01 OTP 8735 -4.0% 534 4664490
11:00:00 OTP 8735 -4.0% 61 532835
10:59:40 OTP 8740 -4.0% 54 471960
10:59:39 OTP 8740 -4.0% 230 2010200
10:59:35 OTP 8740 -4.0% 20 174800
10:59:33 OTP 8740 -4.0% 10 87400
10:59:22 OTP 8730 -4.1% 385 3361050
10:59:21 OTP 8730 -4.1% 10 87300
10:59:18 OTP 8730 -4.1% 500 4365000
10:59:15 OTP 8730 -4.1% 500 4365000
10:59:14 OTP 8730 -4.1% 40 349200
10:59:12 OTP 8730 -4.1% 2 17460
10:59:03 OTP 8730 -4.1% 20 174600
10:58:58 OTP 8730 -4.1% 100 873000
10:58:56 OTP 8730 -4.1% 13 113490
10:58:54 OTP 8725 -4.1% 18 157050
10:58:53 OTP 8730 -4.1% 26 226980
10:58:52 OTP 8730 -4.1% 25 218250
10:58:51 OTP 8720 -4.2% 42 366240
10:58:49 OTP 8720 -4.2% 45 392400
10:58:49 OTP 8715 -4.2% 97 845355
10:58:47 OTP 8715 -4.2% 3693 32184495
10:58:47 OTP 8720 -4.2% 843 7350960
10:58:47 OTP 8725 -4.1% 464 4048400
10:58:45 OTP 8725 -4.1% 101 881225
10:58:41 OTP 8725 -4.1% 200 1745000
10:58:38 OTP 8725 -4.1% 500 4362500
10:58:35 OTP 8720 -4.2% 1000 8720000
10:58:35 OTP 8725 -4.1% 20 174500
10:58:34 OTP 8725 -4.1% 100 872500
10:58:31 OTP 8725 -4.1% 225 1963125
10:58:30 OTP 8725 -4.1% 10 87250
10:58:28 OTP 8720 -4.2% 310 2703200
10:58:28 OTP 8720 -4.2% 492 4290240
10:58:28 OTP 8720 -4.2% 2121 18495120
10:58:25 OTP 8720 -4.2% 102 889440
10:58:25 OTP 8720 -4.2% 323 2816560
10:58:23 OTP 8720 -4.2% 197 1717840
10:58:23 OTP 8725 -4.1% 625 5453125
10:58:22 OTP 8730 -4.1% 366 3195180
10:58:22 OTP 8730 -4.1% 120 1047600
10:58:22 OTP 8730 -4.1% 1941 16944930
10:58:22 OTP 8740 -4.0% 853 7455220
10:58:22 OTP 8735 -4.0% 647 5651545
10:58:17 OTP 8730 -4.1% 75 654750
10:58:17 OTP 8735 -4.0% 500 4367500
10:58:14 OTP 8735 -4.0% 112 978320
10:58:11 OTP 8740 -4.0% 50000 437000000
10:58:11 OTP 8745 -3.9% 17 148665
10:58:07 OTP 8745 -3.9% 50 437250
10:57:59 OTP 8745 -3.9% 20 174900
10:57:56 OTP 8745 -3.9% 100 874500
10:57:50 OTP 8745 -3.9% 50 437250
10:57:24 OTP 8745 -3.9% 100 874500
10:57:18 OTP 8745 -3.9% 10 87450
10:57:15 OTP 8745 -3.9% 50 437250
10:57:14 OTP 8740 -4.0% 109 952660
10:57:12 OTP 8745 -3.9% 123 1075635
10:57:02 OTP 8740 -4.0% 424 3705760
10:56:59 OTP 8740 -4.0% 206 1800440
10:56:58 OTP 8740 -4.0% 222 1940280
10:56:58 OTP 8740 -4.0% 300 2622000
10:56:57 OTP 8745 -3.9% 8 69960
10:56:50 OTP 8740 -4.0% 248 2167520
10:56:48 OTP 8740 -4.0% 369 3225060
10:56:48 OTP 8745 -3.9% 5 43725
10:56:40 OTP 8745 -3.9% 635 5553075
10:56:34 OTP 8750 -3.8% 2001 17508750
10:56:34 OTP 8755 -3.8% 2257 19760035
10:56:34 OTP 8760 -3.7% 535 4686600
10:56:34 OTP 8765 -3.7% 36 315540
10:56:30 OTP 8765 -3.7% 660 5784900
10:56:18 OTP 8770 -3.6% 50 438500
10:56:10 OTP 8780 -3.5% 4 35120
10:55:54 OTP 8775 -3.6% 43 377325
10:55:54 OTP 8775 -3.6% 188 1649700
10:55:54 OTP 8775 -3.6% 769 6747975
10:55:17 OTP 8775 -3.6% 1 8775
10:55:17 OTP 8770 -3.6% 9 78930
10:55:16 OTP 8775 -3.6% 50 438750
10:55:06 OTP 8775 -3.6% 180 1579500
10:55:06 OTP 8770 -3.6% 192 1683840
10:55:06 OTP 8765 -3.7% 90 788850
10:55:06 OTP 8775 -3.6% 1000 8775000
10:55:06 OTP 8775 -3.6% 5 43875
10:55:01 OTP 8770 -3.6% 10 87700
10:54:50 OTP 8765 -3.7% 50 438250
10:54:31 OTP 8775 -3.6% 224 1965600
10:54:26 OTP 8770 -3.6% 50 438500
10:54:21 OTP 8780 -3.5% 50 439000
10:54:10 OTP 8770 -3.6% 50 438500
10:54:04 OTP 8780 -3.5% 72 632160
10:54:00 OTP 8770 -3.6% 91 798070
10:54:00 OTP 8770 -3.6% 869 7621130
10:53:50 OTP 8775 -3.6% 224 1965600
10:53:49 OTP 8780 -3.5% 70 614600
10:53:47 OTP 8780 -3.5% 50 439000
10:53:46 OTP 8780 -3.5% 60 526800
10:53:41 OTP 8780 -3.5% 410 3599800
10:53:40 OTP 8790 -3.4% 20 175800
10:53:33 OTP 8785 -3.5% 2 17570
10:53:32 OTP 8785 -3.5% 198 1739430
10:53:30 OTP 8785 -3.5% 1000 8785000
10:53:30 OTP 8780 -3.5% 182 1597960
10:53:29 OTP 8780 -3.5% 100 878000
10:53:26 OTP 8780 -3.5% 198 1738440
10:53:26 OTP 8785 -3.5% 682 5991370
10:53:24 OTP 8785 -3.5% 55 483175
10:53:22 OTP 8780 -3.5% 917 8051260
10:53:12 OTP 8795 -3.4% 400 3518000
10:53:07 OTP 8795 -3.4% 5 43975
10:53:05 OTP 8780 -3.5% 45 395100
10:53:00 OTP 8790 -3.4% 50 439500
10:52:59 OTP 8800 -3.3% 917 8069600
10:52:45 OTP 8835 -2.9% 110 971850
10:52:31 OTP 8810 -3.2% 1309 11532290
10:52:21 OTP 8800 -3.3% 627 5517600
10:52:18 OTP 8800 -3.3% 250 2200000
10:52:12 OTP 8800 -3.3% 20 176000
10:52:11 OTP 8800 -3.3% 170 1496000
10:51:55 OTP 8790 -3.4% 212 1863480
10:51:55 OTP 8790 -3.4% 1206 10600740
10:51:55 OTP 8775 -3.6% 245 2149875
10:51:55 OTP 8770 -3.6% 189 1657530
10:51:54 OTP 8775 -3.6% 20 175500
10:51:50 OTP 8790 -3.4% 6 52740
10:51:46 OTP 8785 -3.5% 61 535885
10:51:46 OTP 8790 -3.4% 1000 8790000
10:51:42 OTP 8790 -3.4% 989 8693310
10:51:40 OTP 8800 -3.3% 621 5464800
10:51:40 OTP 8795 -3.4% 379 3333305
10:51:40 OTP 8790 -3.4% 923 8113170
10:51:40 OTP 8795 -3.4% 401 3526795
10:51:40 OTP 8800 -3.3% 1000 8800000
10:51:37 OTP 8800 -3.3% 5 44000
10:51:35 OTP 8800 -3.3% 1500 13200000
10:51:25 OTP 8800 -3.3% 100 880000
10:51:20 OTP 8760 -3.7% 781 6841560
10:51:18 OTP 8760 -3.7% 500 4380000
10:51:17 OTP 8755 -3.8% 543 4753965
10:51:13 OTP 8755 -3.8% 50 437750
10:51:11 OTP 8755 -3.8% 100 875500
10:51:04 OTP 8755 -3.8% 500 4377500
10:51:02 OTP 8755 -3.8% 200 1751000
10:50:58 OTP 8755 -3.8% 31 271405
10:50:57 OTP 8750 -3.8% 11 96250
10:50:57 OTP 8750 -3.8% 186 1627500
10:50:57 OTP 8755 -3.8% 50 437750
10:50:55 OTP 8750 -3.8% 27 236250
10:50:55 OTP 8755 -3.8% 40 350200
10:50:54 OTP 8750 -3.8% 60 525000
10:50:52 OTP 8755 -3.8% 800 7004000
10:50:50 OTP 8750 -3.8% 181 1583750
10:50:50 OTP 8750 -3.8% 263 2301250
10:50:50 OTP 8755 -3.8% 500 4377500
10:50:49 OTP 8755 -3.8% 40 350200
10:50:43 OTP 8750 -3.8% 220 1925000
10:50:42 OTP 8755 -3.8% 500 4377500
10:50:42 OTP 8750 -3.8% 172 1505000
10:50:42 OTP 8755 -3.8% 100 875500
10:50:41 OTP 8755 -3.8% 400 3502000
10:50:40 OTP 8750 -3.8% 195 1706250
10:50:40 OTP 8750 -3.8% 505 4418750
10:50:40 OTP 8750 -3.8% 419 3666250
10:50:40 OTP 8750 -3.8% 1053 9213750
10:50:40 OTP 8750 -3.8% 176 1540000
10:50:37 OTP 8750 -3.8% 172 1505000
10:50:36 OTP 8770 -3.6% 572 5016440
10:50:36 OTP 8765 -3.7% 244 2138660
10:50:36 OTP 8760 -3.7% 1173 10275480
10:50:36 OTP 8755 -3.8% 1011 8851305
10:50:35 OTP 8750 -3.8% 173 1513750
10:50:35 OTP 8760 -3.7% 500 4380000
10:50:32 OTP 8750 -3.8% 500 4375000
10:50:32 OTP 8750 -3.8% 172 1505000
10:50:31 OTP 8760 -3.7% 500 4380000
10:50:30 OTP 8755 -3.8% 94 822970
10:50:27 OTP 8760 -3.7% 500 4380000
10:50:26 OTP 8755 -3.8% 172 1505860
10:50:24 OTP 8755 -3.8% 184 1610920
10:50:24 OTP 8755 -3.8% 464 4062320
10:50:24 OTP 8760 -3.7% 60 525600
10:50:22 OTP 8770 -3.6% 118 1034860
10:50:22 OTP 8770 -3.6% 53 464810
10:50:22 OTP 8775 -3.6% 50 438750
10:50:21 OTP 8780 -3.5% 184 1615520
10:50:21 OTP 8785 -3.5% 500 4392500
10:50:20 OTP 8780 -3.5% 171 1501380
10:50:19 OTP 8785 -3.5% 600 5271000
10:50:18 OTP 8780 -3.5% 195 1712100
10:50:18 OTP 8790 -3.4% 130 1142700
10:50:18 OTP 8800 -3.3% 4157 36581600
10:50:18 OTP 8805 -3.2% 600 5283000
10:50:18 OTP 8815 -3.1% 1259 11098085
10:50:15 OTP 8815 -3.1% 175 1542625
10:50:13 OTP 8815 -3.1% 173 1524995
10:50:09 OTP 8815 -3.1% 171 1507365
10:50:05 OTP 8815 -3.1% 209 1842335
10:50:05 OTP 8815 -3.1% 171 1507365
10:50:05 OTP 8815 -3.1% 2419 21323485
10:50:01 OTP 8810 -3.2% 173 1524130
10:50:00 OTP 8810 -3.2% 50 440500
10:49:58 OTP 8810 -3.2% 173 1524130
10:49:58 OTP 8810 -3.2% 200 1762000
10:49:54 OTP 8815 -3.1% 50 440750
10:49:52 OTP 8820 -3.1% 300 2646000
10:49:51 OTP 8820 -3.1% 170 1499400
10:49:49 OTP 8825 -3.0% 41 361825
10:49:49 OTP 8825 -3.0% 209 1844425
10:49:49 OTP 8830 -3.0% 270 2384100
10:49:45 OTP 8830 -3.0% 214 1889620
10:49:45 OTP 8830 -3.0% 560 4944800
10:49:45 OTP 8830 -3.0% 170 1501100
10:49:45 OTP 8830 -3.0% 521 4600430
10:49:45 OTP 8835 -2.9% 25 220875
10:49:44 OTP 8830 -3.0% 697 6154510
10:49:44 OTP 8830 -3.0% 3500 30905000
10:49:43 OTP 8830 -3.0% 170 1501100
10:49:41 OTP 8830 -3.0% 170 1501100
10:49:40 OTP 8835 -2.9% 517 4567695
10:49:21 OTP 8840 -2.9% 50 442000
10:49:10 OTP 8840 -2.9% 6 53040
10:49:06 OTP 8840 -2.9% 1755 15514200
10:49:02 OTP 8850 -2.7% 150 1327500
10:48:55 OTP 8850 -2.7% 30 265500
10:48:53 OTP 8850 -2.7% 16 141600
10:48:40 OTP 8850 -2.7% 40 354000
10:48:23 OTP 8845 -2.8% 300 2653500
10:48:22 OTP 8850 -2.7% 600 5310000
10:48:20 OTP 8850 -2.7% 25 221250
10:48:17 OTP 8850 -2.7% 708 6265800
10:48:17 OTP 8855 -2.7% 491 4347805
10:48:14 OTP 8855 -2.7% 1000 8855000
10:48:13 OTP 8855 -2.7% 15 132825
10:48:10 OTP 8850 -2.7% 177 1566450
10:48:06 OTP 8855 -2.7% 552 4887960
10:48:05 OTP 8855 -2.7% 500 4427500
10:47:57 OTP 8855 -2.7% 691 6118805
10:47:56 OTP 8850 -2.7% 170 1504500
10:47:56 OTP 8860 -2.6% 24 212640
10:47:55 OTP 8865 -2.6% 32 283680
10:47:55 OTP 8870 -2.5% 166 1472420
10:47:55 OTP 8865 -2.6% 240 2127600
10:47:55 OTP 8870 -2.5% 126 1117620
10:47:55 OTP 8870 -2.5% 1674 14848380
10:47:52 OTP 8870 -2.5% 90 798300
10:47:39 OTP 8880 -2.4% 140 1243200
10:47:39 OTP 8880 -2.4% 500 4440000
10:47:36 OTP 8880 -2.4% 122 1083360
10:47:36 OTP 8880 -2.4% 131 1163280
10:47:36 OTP 8880 -2.4% 1081 9599280
10:47:26 OTP 8885 -2.4% 50 444250
10:47:18 OTP 8890 -2.3% 114 1013460
10:47:18 OTP 8880 -2.4% 1075 9546000
10:47:18 OTP 8880 -2.4% 1000 8880000
10:47:11 OTP 8870 -2.5% 158 1401460
10:47:11 OTP 8870 -2.5% 494 4381780
10:47:09 OTP 8870 -2.5% 10 88700
10:46:50 OTP 8870 -2.5% 156 1383720
10:46:40 OTP 8870 -2.5% 265 2350550
10:46:40 OTP 8865 -2.6% 1187 10522755
10:46:36 OTP 8865 -2.6% 100 886500
10:46:35 OTP 8860 -2.6% 613 5431180
10:46:31 OTP 8860 -2.6% 64 567040
10:46:19 OTP 8860 -2.6% 194 1718840
10:46:19 OTP 8860 -2.6% 334 2959240
10:46:10 OTP 8860 -2.6% 123 1089780
10:46:00 OTP 8860 -2.6% 200 1772000
10:45:50 OTP 8860 -2.6% 131 1160660
10:45:07 OTP 8860 -2.6% 300 2658000
10:45:03 OTP 8860 -2.6% 60 531600
10:44:50 OTP 8845 -2.8% 518 4581710
10:44:47 OTP 8845 -2.8% 528 4670160
10:44:47 OTP 8840 -2.9% 204 1803360
10:44:47 OTP 8840 -2.9% 1462 12924080
10:44:46 OTP 8840 -2.9% 172 1520480
10:44:46 OTP 8840 -2.9% 760 6718400
10:44:31 OTP 8835 -2.9% 151 1334085
10:44:31 OTP 8835 -2.9% 849 7500915
10:44:19 OTP 8835 -2.9% 6 53010
10:44:19 OTP 8835 -2.9% 175 1546125
10:44:19 OTP 8840 -2.9% 100 884000
10:44:19 OTP 8830 -3.0% 284 2507720
10:44:19 OTP 8835 -2.9% 148 1307580
10:44:18 OTP 8835 -2.9% 1958 17298930
10:44:17 OTP 8830 -3.0% 170 1501100
10:44:15 OTP 8830 -3.0% 170 1501100
10:44:14 OTP 8835 -2.9% 170 1501950
10:44:13 OTP 8840 -2.9% 73 645320
10:44:13 OTP 8840 -2.9% 54 477360
10:44:13 OTP 8840 -2.9% 122 1078480
10:44:13 OTP 8855 -2.7% 420 3719100
10:44:13 OTP 8850 -2.7% 346 3062100
10:44:13 OTP 8840 -2.9% 171 1511640
10:44:13 OTP 8830 -3.0% 194 1713020
10:44:13 OTP 8840 -2.9% 26 229840
10:44:12 OTP 8855 -2.7% 1099 9731645
10:44:12 OTP 8855 -2.7% 107 947485
10:44:12 OTP 8850 -2.7% 5484 48533400
10:44:12 OTP 8855 -2.7% 7 61985
10:44:12 OTP 8855 -2.7% 53 469315
10:44:09 OTP 8860 -2.6% 100 886000
10:44:04 OTP 8870 -2.5% 100 887000
10:44:03 OTP 8865 -2.6% 227 2012355
10:44:03 OTP 8865 -2.6% 5 44325
10:44:02 OTP 8870 -2.5% 124 1099880
10:44:02 OTP 8870 -2.5% 1512 13411440
10:43:54 OTP 8880 -2.4% 10 88800
10:43:45 OTP 8885 -2.4% 165 1466025
10:43:45 OTP 8885 -2.4% 436 3873860
10:43:35 OTP 8885 -2.4% 150 1332750
10:43:22 OTP 8885 -2.4% 326 2896510
10:43:22 OTP 8885 -2.4% 941 8360785
10:43:04 OTP 8880 -2.4% 117 1038960
10:43:03 OTP 8885 -2.4% 877 7792145
10:42:54 OTP 8885 -2.4% 12 106620
10:42:42 OTP 8885 -2.4% 1 8885
10:42:31 OTP 8890 -2.3% 15 133350
10:42:24 OTP 8870 -2.5% 128 1135360
10:42:24 OTP 8890 -2.3% 608 5405120
10:41:37 OTP 8890 -2.3% 27 240030
10:41:25 OTP 8890 -2.3% 110 977900
10:41:20 OTP 8890 -2.3% 340 3022600
10:41:20 OTP 8865 -2.6% 200 1773000
10:41:20 OTP 8880 -2.4% 1996 17724480
10:41:14 OTP 8880 -2.4% 6 53280
10:41:02 OTP 8870 -2.5% 91 807170
10:41:01 OTP 8870 -2.5% 1000 8870000
10:40:49 OTP 8870 -2.5% 3 26610
10:40:41 OTP 8870 -2.5% 127 1126490
10:40:41 OTP 8880 -2.4% 200 1776000
10:40:34 OTP 8860 -2.6% 100 886000
10:40:14 OTP 8870 -2.5% 159 1410330
10:40:13 OTP 8885 -2.4% 250 2221250
10:39:41 OTP 8855 -2.7% 100 885500
10:39:40 OTP 8865 -2.6% 114 1010610
10:39:40 OTP 8890 -2.3% 612 5440680
10:39:40 OTP 8880 -2.4% 208 1847040
10:39:29 OTP 8870 -2.5% 1377 12213990
10:39:27 OTP 8840 -2.9% 1927 17034680
10:39:25 OTP 8840 -2.9% 25 221000
10:39:23 OTP 8855 -2.7% 158 1399090
10:39:23 OTP 8845 -2.8% 33 291885
10:39:23 OTP 8845 -2.8% 137 1211765
10:39:19 OTP 8855 -2.7% 109 965195
10:39:18 OTP 8845 -2.8% 170 1503650
10:39:17 OTP 8835 -2.9% 26 229710
10:39:17 OTP 8835 -2.9% 146 1289910
10:39:17 OTP 8865 -2.6% 100 886500
10:39:14 OTP 8835 -2.9% 175 1546125
10:39:12 OTP 8835 -2.9% 174 1537290
10:39:11 OTP 8900 -2.2% 190 1691000
10:39:11 OTP 8895 -2.3% 1500 13342500
10:39:11 OTP 8890 -2.3% 2500 22225000
10:39:11 OTP 8880 -2.4% 500 4440000
10:39:11 OTP 8870 -2.5% 828 7344360
10:39:11 OTP 8865 -2.6% 140 1241100
10:39:11 OTP 8845 -2.8% 2510 22200950
10:39:11 OTP 8805 -3.2% 1042 9174810
10:39:11 OTP 8800 -3.3% 140 1232000
10:39:11 OTP 8800 -3.3% 250 2200000
10:39:10 OTP 8800 -3.3% 20 176000
10:38:55 OTP 8800 -3.3% 123 1082400
10:38:55 OTP 8800 -3.3% 10 88000
10:38:55 OTP 8800 -3.3% 160 1408000
10:38:55 OTP 8795 -3.4% 40 351800
10:38:48 OTP 8795 -3.4% 100 879500
10:38:43 OTP 8795 -3.4% 27 237465
10:38:40 OTP 8795 -3.4% 181 1591895
10:38:18 OTP 8795 -3.4% 100 879500
10:38:11 OTP 8795 -3.4% 157 1380815
10:38:07 OTP 8795 -3.4% 200 1759000
10:38:00 OTP 8795 -3.4% 100 879500
10:37:58 OTP 8800 -3.3% 20 176000
10:37:52 OTP 8800 -3.3% 3 26400
10:37:41 OTP 8800 -3.3% 10 88000
10:37:35 OTP 8800 -3.3% 485 4268000
10:37:30 OTP 8830 -3.0% 10 88300
10:37:20 OTP 8750 -3.8% 828 7245000
10:37:16 OTP 8745 -3.9% 695 6077775
10:37:16 OTP 8740 -4.0% 198 1730520
10:37:16 OTP 8750 -3.8% 700 6125000
10:37:16 OTP 8745 -3.9% 1180 10319100
10:37:15 OTP 8735 -4.0% 592 5171120
10:37:10 OTP 8735 -4.0% 160 1397600
10:37:10 OTP 8740 -4.0% 340 2971600
10:37:07 OTP 8745 -3.9% 1000 8745000
10:37:03 OTP 8740 -4.0% 760 6642400
10:37:01 OTP 8740 -4.0% 149 1302260
10:36:59 OTP 8730 -4.1% 68 593640
10:36:59 OTP 8735 -4.0% 218 1904230
10:36:56 OTP 8740 -4.0% 15 131100
10:36:52 OTP 8740 -4.0% 22 192280
10:36:51 OTP 8740 -4.0% 50 437000
10:36:49 OTP 8750 -3.8% 100 875000
10:36:45 OTP 8750 -3.8% 48 420000
10:36:45 OTP 8740 -4.0% 205 1791700
10:36:44 OTP 8745 -3.9% 1737 15190065
10:36:41 OTP 8745 -3.9% 100 874500
10:36:41 OTP 8745 -3.9% 100 874500
10:36:40 OTP 8745 -3.9% 17 148665
10:36:37 OTP 8740 -4.0% 175 1529500
10:36:37 OTP 8745 -3.9% 500 4372500
10:36:36 OTP 8745 -3.9% 99 865755
10:36:36 OTP 8745 -3.9% 310 2710950
10:36:36 OTP 8750 -3.8% 2737 23948750
10:36:34 OTP 8760 -3.7% 1000 8760000
10:36:33 OTP 8750 -3.8% 37 323750
10:36:33 OTP 8755 -3.8% 685 5997175
10:36:33 OTP 8760 -3.7% 10 87600
10:36:29 OTP 8760 -3.7% 10 87600
10:36:29 OTP 8755 -3.8% 172 1505860
10:36:28 OTP 8755 -3.8% 395 3458225
10:36:28 OTP 8760 -3.7% 100 876000
10:36:25 OTP 8765 -3.7% 39 341835
10:36:23 OTP 8765 -3.7% 230 2015950
10:36:12 OTP 8765 -3.7% 300 2629500
10:36:12 OTP 8770 -3.6% 505 4428850
10:36:11 OTP 8775 -3.6% 50 438750
10:36:11 OTP 8775 -3.6% 100 877500
10:36:11 OTP 8775 -3.6% 2500 21937500
10:36:10 OTP 8770 -3.6% 171 1499670
10:36:10 OTP 8780 -3.5% 1500 13170000
10:36:09 OTP 8780 -3.5% 110 965800
10:36:08 OTP 8770 -3.6% 387 3393990
10:36:06 OTP 8785 -3.5% 500 4392500
10:36:05 OTP 8780 -3.5% 10 87800
10:36:05 OTP 8785 -3.5% 2988 26249580
10:36:02 OTP 8790 -3.4% 50 439500
10:36:02 OTP 8795 -3.4% 77 677215
10:36:02 OTP 8810 -3.2% 45 396450
10:35:57 OTP 8795 -3.4% 923 8117785
10:35:56 OTP 8795 -3.4% 200 1759000
10:35:40 OTP 8795 -3.4% 908 7985860
10:35:40 OTP 8790 -3.4% 92 808680
10:35:38 OTP 8790 -3.4% 264 2320560
10:35:38 OTP 8790 -3.4% 22 193380
10:35:35 OTP 8790 -3.4% 4 35160
10:35:19 OTP 8790 -3.4% 550 4834500
10:35:16 OTP 8765 -3.7% 468 4102020
10:35:11 OTP 8795 -3.4% 10 87950
10:35:11 OTP 8765 -3.7% 177 1551405
10:35:11 OTP 8765 -3.7% 2620 22964300
10:35:03 OTP 8760 -3.7% 722 6324720
10:35:00 OTP 8755 -3.8% 323 2827865
10:34:59 OTP 8760 -3.7% 500 4380000
10:34:58 OTP 8760 -3.7% 10 87600
10:34:53 OTP 8760 -3.7% 100 876000
10:34:53 OTP 8760 -3.7% 500 4380000
10:34:53 OTP 8760 -3.7% 500 4380000
10:34:51 OTP 8755 -3.8% 500 4377500
10:34:50 OTP 8755 -3.8% 226 1978630
10:34:50 OTP 8755 -3.8% 436 3817180
10:34:50 OTP 8755 -3.8% 172 1505860
10:34:50 OTP 8760 -3.7% 500 4380000
10:34:49 OTP 8760 -3.7% 20 175200
10:34:48 OTP 8760 -3.7% 58 508080
10:34:48 OTP 8760 -3.7% 545 4774200
10:34:45 OTP 8760 -3.7% 173 1515480
10:34:43 OTP 8760 -3.7% 178 1559280
10:34:42 OTP 8775 -3.6% 30 263250
10:34:42 OTP 8775 -3.6% 83 728325
10:34:41 OTP 8760 -3.7% 174 1524240
10:34:39 OTP 8755 -3.8% 174 1523370
10:34:36 OTP 8755 -3.8% 172 1505860
10:34:36 OTP 8760 -3.7% 182 1594320
10:34:36 OTP 8760 -3.7% 668 5851680
10:34:36 OTP 8770 -3.6% 8 70160
10:34:36 OTP 8780 -3.5% 200 1756000
10:34:36 OTP 8785 -3.5% 124 1089340
10:34:34 OTP 8785 -3.5% 171 1502235
10:34:31 OTP 8785 -3.5% 235 2064475
10:34:31 OTP 8785 -3.5% 176 1546160
10:34:30 OTP 8795 -3.4% 10 87950
10:34:30 OTP 8800 -3.3% 193 1698400
10:34:30 OTP 8800 -3.3% 207 1821600
10:34:30 OTP 8800 -3.3% 2000 17600000
10:34:28 OTP 8800 -3.3% 177 1557600
10:34:27 OTP 8810 -3.2% 200 1762000
10:34:25 OTP 8810 -3.2% 96 845760
10:34:23 OTP 8810 -3.2% 176 1550560
10:34:20 OTP 8810 -3.2% 171 1506510
10:34:18 OTP 8810 -3.2% 579 5100990
10:34:18 OTP 8815 -3.1% 421 3711115
10:34:17 OTP 8815 -3.1% 171 1507365
10:34:13 OTP 8820 -3.1% 30 264600
10:34:08 OTP 8825 -3.0% 276 2435700
10:34:08 OTP 8825 -3.0% 215 1897375
10:34:08 OTP 8825 -3.0% 170 1500250
10:34:05 OTP 8825 -3.0% 171 1509075
10:33:56 OTP 8825 -3.0% 177 1562025
10:33:52 OTP 8825 -3.0% 175 1544375
10:33:49 OTP 8825 -3.0% 170 1500250
10:33:45 OTP 8830 -3.0% 170 1501100
10:33:43 OTP 8830 -3.0% 400 3532000
10:33:43 OTP 8830 -3.0% 190 1677700
10:33:43 OTP 8830 -3.0% 703 6207490
10:33:42 OTP 8830 -3.0% 170 1501100
10:33:41 OTP 8835 -2.9% 4 35340
10:33:40 OTP 8830 -3.0% 176 1554080
10:33:40 OTP 8840 -2.9% 1000 8840000
10:33:37 OTP 8830 -3.0% 170 1501100
10:33:34 OTP 8830 -3.0% 170 1501100
10:33:31 OTP 8830 -3.0% 170 1501100
10:33:28 OTP 8830 -3.0% 174 1536420
10:33:26 OTP 8840 -2.9% 210 1856400
10:33:26 OTP 8840 -2.9% 170 1502800
10:33:24 OTP 8840 -2.9% 170 1502800
10:33:21 OTP 8845 -2.8% 8 70760
10:33:21 OTP 8840 -2.9% 204 1803360
10:33:21 OTP 8840 -2.9% 415 3668600
10:33:21 OTP 8845 -2.8% 168 1485960
10:33:21 OTP 8850 -2.7% 260 2301000
10:33:19 OTP 8850 -2.7% 170 1504500
10:33:17 OTP 8855 -2.7% 195 1726725
10:33:17 OTP 8855 -2.7% 1000 8855000
10:33:17 OTP 8860 -2.6% 300 2658000
10:33:16 OTP 8855 -2.7% 217 1921535
10:33:16 OTP 8855 -2.7% 170 1505350
10:33:16 OTP 8855 -2.7% 397 3515435
10:33:16 OTP 8860 -2.6% 460 4075600
10:33:15 OTP 8855 -2.7% 955 8456525
10:33:14 OTP 8855 -2.7% 173 1531915
10:33:14 OTP 8860 -2.6% 300 2658000
10:33:12 OTP 8855 -2.7% 835 7393925
10:33:11 OTP 8855 -2.7% 391 3462305
10:33:11 OTP 8860 -2.6% 110 974600
10:33:11 OTP 8875 -2.5% 50 443750
10:33:09 OTP 8865 -2.6% 165 1462725
10:33:09 OTP 8865 -2.6% 175 1551375
10:33:06 OTP 8870 -2.5% 369 3273030
10:33:06 OTP 8870 -2.5% 170 1507900
10:33:05 OTP 8870 -2.5% 764 6776680
10:33:05 OTP 8875 -2.5% 1042 9247750
10:33:05 OTP 8880 -2.4% 194 1722720
10:32:57 OTP 8880 -2.4% 500 4440000
10:32:40 OTP 8900 -2.2% 224 1993600
10:32:39 OTP 8910 -2.1% 20 178200
10:32:39 OTP 8910 -2.1% 30 267300
10:32:32 OTP 8900 -2.2% 1000 8900000
10:32:31 OTP 8915 -2.0% 1007 8977405
10:32:20 OTP 8900 -2.2% 50 445000
10:32:11 OTP 8915 -2.0% 1114 9931310
10:31:36 OTP 8900 -2.2% 504 4485600
10:31:36 OTP 8905 -2.1% 296 2635880
10:31:33 OTP 8915 -2.0% 20 178300
10:31:28 OTP 8915 -2.0% 100 891500
10:31:22 OTP 8915 -2.0% 140 1248100
10:31:22 OTP 8920 -2.0% 500 4460000
10:31:19 OTP 8915 -2.0% 100 891500
10:31:17 OTP 8920 -2.0% 1 8920
10:31:14 OTP 8915 -2.0% 193 1720595
10:31:14 OTP 8920 -2.0% 500 4460000
10:31:11 OTP 8920 -2.0% 500 4460000
10:31:07 OTP 8915 -2.0% 194 1729510
10:31:07 OTP 8915 -2.0% 388 3459020
10:31:07 OTP 8915 -2.0% 177 1577955
10:31:07 OTP 8915 -2.0% 34 303110
10:31:07 OTP 8915 -2.0% 1920 17116800
10:31:05 OTP 8915 -2.0% 3 26745
10:31:01 OTP 8915 -2.0% 86 766690
10:31:00 OTP 8915 -2.0% 254 2264410
10:31:00 OTP 8915 -2.0% 205 1827575
10:31:00 OTP 8915 -2.0% 380 3387700
10:30:52 OTP 8915 -2.0% 216 1925640
10:30:52 OTP 8925 -1.9% 1000 8925000
10:30:39 OTP 8925 -1.9% 250 2231250
10:30:38 OTP 8925 -1.9% 10 89250
10:30:38 OTP 8915 -2.0% 912 8130480
10:30:37 OTP 8915 -2.0% 150 1337250
10:30:37 OTP 8915 -2.0% 30 267450
10:30:35 OTP 8915 -2.0% 1000 8915000
10:30:34 OTP 8915 -2.0% 2000 17830000
10:30:26 OTP 8910 -2.1% 340 3029400
10:30:22 OTP 8910 -2.1% 500 4455000
10:30:17 OTP 8920 -2.0% 124 1106080
10:30:17 OTP 8920 -2.0% 356 3175520
10:30:17 OTP 8920 -2.0% 500 4460000
10:30:14 OTP 8920 -2.0% 150 1338000
10:30:00 OTP 8920 -2.0% 224 1998080
10:30:00 OTP 8920 -2.0% 370 3300400
10:29:51 OTP 8920 -2.0% 1350 12042000
10:29:45 OTP 8920 -2.0% 140 1248800
10:29:42 OTP 8910 -2.1% 180 1603800
10:29:42 OTP 8920 -2.0% 10 89200
10:29:42 OTP 8910 -2.1% 200 1782000
10:29:38 OTP 8910 -2.1% 68 605880
10:29:38 OTP 8925 -1.9% 932 8318100
10:29:37 OTP 8930 -1.9% 2 17860
10:29:23 OTP 8925 -1.9% 50 446250
10:29:20 OTP 8925 -1.9% 176 1570800
10:29:18 OTP 8930 -1.9% 51 455430
10:29:12 OTP 8930 -1.9% 100 893000
10:29:05 OTP 8925 -1.9% 1757 15681225
10:29:00 OTP 8915 -2.0% 1000 8915000
10:28:55 OTP 8925 -1.9% 668 5961900
10:28:44 OTP 8925 -1.9% 2507 22374975
10:28:44 OTP 8920 -2.0% 257 2292440
10:28:43 OTP 8920 -2.0% 2000 17840000
10:28:39 OTP 8915 -2.0% 949 8460335
10:28:35 OTP 8915 -2.0% 700 6240500
10:28:32 OTP 8910 -2.1% 482 4294620
10:28:32 OTP 8915 -2.0% 100 891500
10:28:27 OTP 8940 -1.8% 10 89400
10:28:24 OTP 8950 -1.6% 2372 21229400
10:28:20 OTP 8955 -1.6% 426 3814830
10:28:19 OTP 8955 -1.6% 25 223875
10:28:18 OTP 8955 -1.6% 350 3134250
10:28:18 OTP 8960 -1.5% 50 448000
10:28:18 OTP 8955 -1.6% 933 8355015
10:27:30 OTP 8950 -1.6% 331 2962450
10:27:14 OTP 8955 -1.6% 1645 14730975
10:27:13 OTP 8945 -1.7% 164 1466980
10:27:13 OTP 8940 -1.8% 68 607920
10:27:02 OTP 8945 -1.7% 28 250460
10:27:02 OTP 8950 -1.6% 604 5405800
10:26:55 OTP 8950 -1.6% 100 895000
10:26:51 OTP 8965 -1.5% 1584 14200560
10:26:50 OTP 8950 -1.6% 401 3588950
10:26:26 OTP 8955 -1.6% 249 2229795
10:26:26 OTP 8955 -1.6% 1846 16530930
10:26:26 OTP 8960 -1.5% 1000 8960000
10:26:26 OTP 8965 -1.5% 154 1380610
10:26:24 OTP 8980 -1.3% 636 5711280
10:26:19 OTP 8970 -1.4% 33 296010
10:26:18 OTP 8970 -1.4% 1000 8970000
10:26:18 OTP 8975 -1.4% 1000 8975000
10:26:15 OTP 8980 -1.3% 1052 9446960
10:26:11 OTP 8980 -1.3% 2000 17960000
10:26:09 OTP 8985 -1.3% 1000 8985000
10:26:07 OTP 8985 -1.3% 2000 17970000
10:26:07 OTP 8985 -1.3% 200 1797000
10:26:04 OTP 8985 -1.3% 220 1976700
10:26:03 OTP 8985 -1.3% 20 179700
10:25:59 OTP 8985 -1.3% 10 89850
10:25:57 OTP 8985 -1.3% 482 4330770
10:25:51 OTP 8990 -1.2% 500 4495000
10:25:49 OTP 8985 -1.3% 18 161730
10:25:48 OTP 8990 -1.2% 100 899000
10:25:43 OTP 8990 -1.2% 159 1429410
10:25:36 OTP 8990 -1.2% 94 845060
10:25:29 OTP 8990 -1.2% 893 8028070
10:25:29 OTP 8995 -1.2% 507 4560465
10:25:26 OTP 8995 -1.2% 100 899500
10:25:14 OTP 9000 -1.1% 2063 18567000
10:25:14 OTP 9000 -1.1% 937 8433000
10:25:08 OTP 8995 -1.2% 393 3535035
10:25:03 OTP 9000 -1.1% 1416 12744000
10:25:02 OTP 9000 -1.1% 584 5256000
10:25:02 OTP 8990 -1.2% 44 395560
10:24:59 OTP 9000 -1.1% 1120 10080000
10:24:59 OTP 9000 -1.1% 429 3861000
10:24:59 OTP 9000 -1.1% 451 4059000
10:24:58 OTP 9000 -1.1% 10 90000
10:24:57 OTP 9000 -1.1% 6 54000
10:24:56 OTP 9000 -1.1% 60 540000
10:24:51 OTP 9000 -1.1% 662 5958000
10:24:51 OTP 9000 -1.1% 167 1503000
10:24:51 OTP 9000 -1.1% 171 1539000
10:24:44 OTP 9000 -1.1% 500 4500000
10:24:33 OTP 9000 -1.1% 1444 12996000
10:24:33 OTP 9000 -1.1% 556 5004000
10:24:31 OTP 9000 -1.1% 1000 9000000
10:24:14 OTP 9000 -1.1% 5 45000
10:24:01 OTP 9000 -1.1% 10 90000
10:23:57 OTP 9000 -1.1% 7 63000
10:23:47 OTP 9000 -1.1% 100 900000
10:23:39 OTP 9000 -1.1% 433 3897000
10:23:39 OTP 8995 -1.2% 364 3274180
10:23:39 OTP 8985 -1.3% 303 2722455
10:23:20 OTP 8970 -1.4% 498 4467060
10:23:20 OTP 8985 -1.3% 27 242595
10:23:17 OTP 8970 -1.4% 975 8745750
10:23:17 OTP 8995 -1.2% 1960 17630200
10:23:17 OTP 8990 -1.2% 10 89900
10:23:17 OTP 8985 -1.3% 1030 9254550
10:23:03 OTP 8965 -1.5% 176 1577840
10:23:03 OTP 8970 -1.4% 10 89700
10:22:55 OTP 8970 -1.4% 50 448500
10:22:55 OTP 8980 -1.3% 50 449000
10:22:54 OTP 8985 -1.3% 3110 27943350
10:22:54 OTP 8990 -1.2% 500 4495000
10:22:48 OTP 8985 -1.3% 845 7592325
10:22:48 OTP 8990 -1.2% 155 1393450
10:22:43 OTP 8995 -1.2% 498 4479510
10:22:41 OTP 8995 -1.2% 502 4515490
10:22:41 OTP 9000 -1.1% 1316 11844000
10:22:37 OTP 9000 -1.1% 100 900000
10:22:32 OTP 9000 -1.1% 50 450000
10:22:30 OTP 9000 -1.1% 10 90000
10:22:25 OTP 9000 -1.1% 1160 10440000
10:22:25 OTP 9015 -0.9% 510 4597650
10:22:25 OTP 9020 -0.9% 130 1172600
10:22:10 OTP 9030 -0.8% 1000 9030000
10:21:48 OTP 9030 -0.8% 200 1806000
10:21:46 OTP 9020 -0.9% 464 4185280
10:21:46 OTP 9030 -0.8% 536 4840080
10:21:45 OTP 9035 -0.7% 35 316225
10:21:44 OTP 9030 -0.8% 100 903000
10:21:34 OTP 9035 -0.7% 400 3614000
10:21:30 OTP 9035 -0.7% 222 2005770
10:21:28 OTP 9035 -0.7% 391 3532685
10:21:28 OTP 9035 -0.7% 387 3496545
10:21:21 OTP 9035 -0.7% 113 1020955
10:21:18 OTP 9035 -0.7% 250 2258750
10:21:17 OTP 9035 -0.7% 137 1237795
10:21:11 OTP 9035 -0.7% 244 2204540
10:21:10 OTP 9035 -0.7% 250 2258750
10:21:07 OTP 9035 -0.7% 100 903500
10:21:06 OTP 9030 -0.8% 25 225750
10:21:00 OTP 9040 -0.7% 600 5424000
10:20:53 OTP 9035 -0.7% 50 451750
10:20:48 OTP 9050 -0.5% 20 181000
10:20:45 OTP 9040 -0.7% 120 1084800
10:20:42 OTP 9050 -0.5% 699 6325950
10:20:42 OTP 9060 -0.4% 66 597960
10:20:40 OTP 9060 -0.4% 100 906000
10:20:39 OTP 9060 -0.4% 85 770100
10:20:39 OTP 9055 -0.5% 15 135825
10:20:36 OTP 9050 -0.5% 38 343900
10:20:36 OTP 9050 -0.5% 422 3819100
10:20:36 OTP 9050 -0.5% 200 1810000
10:20:31 OTP 9050 -0.5% 500 4525000
10:20:25 OTP 9050 -0.5% 295 2669750
10:20:25 OTP 9045 -0.6% 5 45225
10:20:18 OTP 9045 -0.6% 13 117585
10:20:17 OTP 9040 -0.7% 20 180800
10:20:02 OTP 9040 -0.7% 30 271200
10:19:41 OTP 9040 -0.7% 100 904000
10:19:41 OTP 9040 -0.7% 358 3236320
10:19:41 OTP 9030 -0.8% 292 2636760
10:19:28 OTP 9030 -0.8% 144 1300320
10:18:52 OTP 9030 -0.8% 60 541800
10:18:43 OTP 9030 -0.8% 10 90300
10:18:32 OTP 9030 -0.8% 5 45150
10:18:32 OTP 9025 -0.8% 15 135375
10:18:23 OTP 9025 -0.8% 10 90250
10:18:21 OTP 9025 -0.8% 30 270750
10:18:17 OTP 9025 -0.8% 15 135375
10:18:04 OTP 9020 -0.9% 303 2733060
10:18:04 OTP 9015 -0.9% 533 4804995
10:17:58 OTP 9015 -0.9% 100 901500
10:17:51 OTP 9010 -1.0% 12 108120
10:17:51 OTP 9010 -1.0% 388 3495880
10:17:45 OTP 9005 -1.0% 864 7780320
10:17:40 OTP 9000 -1.1% 364 3276000
10:16:51 OTP 9000 -1.1% 88 792000
10:16:39 OTP 9000 -1.1% 20 180000
10:16:33 OTP 8980 -1.3% 1646 14781080
10:16:33 OTP 8970 -1.4% 1257 11275290
10:16:33 OTP 8965 -1.5% 9 80685
10:16:32 OTP 8965 -1.5% 611 5477615
10:16:27 OTP 8965 -1.5% 100 896500
10:16:26 OTP 8960 -1.5% 793 7105280
10:16:21 OTP 8950 -1.6% 905 8099750
10:16:12 OTP 8955 -1.6% 25 223875
10:16:04 OTP 8950 -1.6% 611 5468450
10:16:02 OTP 8955 -1.6% 40 358200
10:15:58 OTP 8950 -1.6% 389 3481550
10:15:56 OTP 8950 -1.6% 1015 9084250
10:15:56 OTP 8945 -1.7% 765 6842925
10:15:55 OTP 8950 -1.6% 449 4018550
10:15:54 OTP 8950 -1.6% 382 3418900
10:15:52 OTP 8950 -1.6% 169 1512550
10:15:52 OTP 8955 -1.6% 327 2928285
10:15:52 OTP 8955 -1.6% 339 3035745
10:15:51 OTP 8955 -1.6% 2000 17910000
10:15:49 OTP 8965 -1.5% 23 206195
10:15:42 OTP 8960 -1.5% 95 851200
10:15:42 OTP 8970 -1.4% 1000 8970000
10:15:35 OTP 8965 -1.5% 20 179300
10:15:31 OTP 8970 -1.4% 20 179400
10:15:27 OTP 8980 -1.3% 500 4490000
10:15:20 OTP 8960 -1.5% 174 1559040
10:15:20 OTP 8965 -1.5% 104 932360
10:15:19 OTP 8970 -1.4% 30 269100
10:15:19 OTP 8980 -1.3% 500 4490000
10:15:11 OTP 8980 -1.3% 227 2038460
10:15:09 OTP 8980 -1.3% 3 26940
10:15:04 OTP 8980 -1.3% 20 179600
10:14:36 OTP 9000 -1.1% 44 396000
10:14:29 OTP 9000 -1.1% 427 3843000
10:14:29 OTP 8990 -1.2% 573 5151270
10:14:20 OTP 9000 -1.1% 116 1044000
10:14:20 OTP 8990 -1.2% 214 1923860
10:14:20 OTP 8990 -1.2% 100 899000
10:14:19 OTP 8990 -1.2% 55 494450
10:14:11 OTP 8990 -1.2% 5 44950
10:13:59 OTP 8990 -1.2% 25 224750
10:13:56 OTP 8990 -1.2% 5 44950
10:13:55 OTP 8990 -1.2% 5 44950
10:13:55 OTP 8990 -1.2% 200 1798000
10:13:37 OTP 8980 -1.3% 378 3394440
10:13:33 OTP 8955 -1.6% 608 5444640
10:13:33 OTP 8940 -1.8% 87 777780
10:13:31 OTP 8940 -1.8% 100 894000
10:13:28 OTP 8955 -1.6% 1713 15339915
10:13:28 OTP 8945 -1.7% 187 1672715
10:13:17 OTP 8945 -1.7% 5 44725
10:13:14 OTP 8930 -1.9% 901 8045930
10:13:03 OTP 8950 -1.6% 218 1951100
10:13:02 OTP 8950 -1.6% 507 4537650
10:13:02 OTP 8950 -1.6% 343 3069850
10:13:02 OTP 8955 -1.6% 699 6259545
10:12:57 OTP 8955 -1.6% 183 1638765
10:12:56 OTP 8980 -1.3% 1118 10039640
10:12:51 OTP 8980 -1.3% 50 449000
10:12:51 OTP 8980 -1.3% 235 2110300
10:12:50 OTP 8980 -1.3% 352 3160960
10:12:50 OTP 8970 -1.4% 177 1587690
10:12:48 OTP 8955 -1.6% 10 89550
10:12:41 OTP 8955 -1.6% 203 1817865
10:12:40 OTP 8980 -1.3% 1306 11727880
10:12:27 OTP 8950 -1.6% 100 895000
10:12:26 OTP 8990 -1.2% 15 134850
10:12:09 OTP 9000 -1.1% 162 1458000
10:12:09 OTP 9000 -1.1% 1757 15813000
10:12:09 OTP 9000 -1.1% 4730 42570000
10:12:09 OTP 9005 -1.0% 50 450250
10:12:09 OTP 9010 -1.0% 220 1982200
10:12:03 OTP 9015 -0.9% 50 450750
10:11:44 OTP 9025 -0.8% 30 270750
10:11:14 OTP 9010 -1.0% 173 1558730
10:11:14 OTP 9010 -1.0% 520 4685200
10:10:53 OTP 9015 -0.9% 269 2425035
10:10:53 OTP 9015 -0.9% 1731 15604965
10:10:39 OTP 9000 -1.1% 149 1341000
10:10:39 OTP 9010 -1.0% 369 3324690
10:10:39 OTP 9010 -1.0% 1581 14244810
10:10:39 OTP 9005 -1.0% 50 450250
10:10:21 OTP 9010 -1.0% 110 991100
10:10:20 OTP 9000 -1.1% 100 900000
10:09:56 OTP 9005 -1.0% 397 3574985
10:09:44 OTP 9000 -1.1% 190 1710000
10:09:44 OTP 8980 -1.3% 441 3960180
10:09:40 OTP 9000 -1.1% 1032 9288000
10:09:36 OTP 8990 -1.2% 50 449500
10:09:28 OTP 8970 -1.4% 290 2601300
10:09:28 OTP 9000 -1.1% 1230 11070000
10:09:28 OTP 8995 -1.2% 1086 9768570
10:09:28 OTP 8985 -1.3% 684 6145740
10:09:19 OTP 8980 -1.3% 423 3798540
10:09:18 OTP 8985 -1.3% 50 449250
10:09:16 OTP 8980 -1.3% 216 1939680
10:09:15 OTP 8980 -1.3% 50 449000
10:09:14 OTP 8980 -1.3% 369 3313620
10:09:03 OTP 8955 -1.6% 45 402975
10:09:02 OTP 8985 -1.3% 301 2704485
10:09:02 OTP 8980 -1.3% 197 1769060
10:08:54 OTP 8980 -1.3% 8 71840
10:08:52 OTP 8980 -1.3% 200 1796000
10:08:47 OTP 8955 -1.6% 180 1611900
10:08:47 OTP 8960 -1.5% 741 6639360
10:08:47 OTP 8965 -1.5% 50 448250
10:08:47 OTP 8990 -1.2% 345 3101550
10:08:47 OTP 8970 -1.4% 977 8763690
10:08:47 OTP 8985 -1.3% 241 2165385
10:08:46 OTP 8970 -1.4% 223 2000310
10:08:46 OTP 8990 -1.2% 3277 29460230
10:08:46 OTP 8985 -1.3% 2779 24969315
10:08:46 OTP 8985 -1.3% 1000 8985000
10:08:40 OTP 8970 -1.4% 546 4897620
10:08:40 OTP 8965 -1.5% 225 2017125
10:08:32 OTP 8960 -1.5% 50 448000
10:08:22 OTP 8960 -1.5% 236 2114560
10:08:22 OTP 8960 -1.5% 1135 10169600
10:08:22 OTP 8955 -1.6% 338 3026790
10:08:22 OTP 8950 -1.6% 75 671250
10:08:17 OTP 8950 -1.6% 100 895000
10:07:56 OTP 8950 -1.6% 24 214800
10:07:56 OTP 8950 -1.6% 387 3463650
10:07:56 OTP 8950 -1.6% 300 2685000
10:07:55 OTP 8950 -1.6% 100 895000
10:07:49 OTP 8950 -1.6% 189 1691550
10:07:45 OTP 8955 -1.6% 58 519390
10:07:45 OTP 8945 -1.7% 238 2128910
10:07:45 OTP 8940 -1.8% 204 1823760
10:07:44 OTP 8945 -1.7% 10 89450
10:07:39 OTP 8945 -1.7% 867 7755315
10:07:39 OTP 8940 -1.8% 605 5408700
10:07:39 OTP 8940 -1.8% 500 4470000
10:07:36 OTP 8935 -1.8% 57 509295
10:07:36 OTP 8935 -1.8% 306 2734110
10:07:33 OTP 8935 -1.8% 500 4467500
10:07:31 OTP 8935 -1.8% 500 4467500
10:07:27 OTP 8940 -1.8% 10 89400
10:07:10 OTP 8940 -1.8% 62 554280
10:07:04 OTP 8940 -1.8% 77 688380
10:07:01 OTP 8940 -1.8% 100 894000
10:06:59 OTP 8940 -1.8% 38 339720
10:06:59 OTP 8920 -2.0% 22 196240
10:06:58 OTP 8920 -2.0% 28 249760
10:06:47 OTP 8945 -1.7% 30 268350
10:06:47 OTP 8950 -1.6% 1548 13854600
10:06:38 OTP 8950 -1.6% 600 5370000
10:06:38 OTP 8945 -1.7% 209 1869505
10:06:29 OTP 8940 -1.8% 513 4586220
10:06:29 OTP 8930 -1.9% 522 4661460
10:06:29 OTP 8930 -1.9% 1 8930
10:06:26 OTP 8930 -1.9% 100 893000
10:06:04 OTP 8930 -1.9% 10 89300
10:06:04 OTP 8930 -1.9% 100 893000
10:06:01 OTP 8930 -1.9% 348 3107640
10:05:46 OTP 8930 -1.9% 665 5938450
10:05:46 OTP 8920 -2.0% 511 4558120
10:05:46 OTP 8915 -2.0% 324 2888460
10:05:43 OTP 8910 -2.1% 628 5595480
10:05:42 OTP 8910 -2.1% 30 267300
10:05:41 OTP 8910 -2.1% 1000 8910000
10:05:38 OTP 8910 -2.1% 100 891000
10:05:38 OTP 8910 -2.1% 100 891000
10:05:36 OTP 8910 -2.1% 30 267300
10:05:35 OTP 8900 -2.2% 300 2670000
10:05:32 OTP 8900 -2.2% 500 4450000
10:05:23 OTP 8900 -2.2% 819 7289100
10:05:19 OTP 8895 -2.3% 442 3931590
10:05:07 OTP 8890 -2.3% 500 4445000
10:05:05 OTP 8895 -2.3% 659 5861805
10:05:05 OTP 8890 -2.3% 1341 11921490
10:04:55 OTP 8890 -2.3% 2993 26607770
10:04:46 OTP 8890 -2.3% 60 533400
10:04:44 OTP 8890 -2.3% 100 889000
10:04:34 OTP 8880 -2.4% 204 1811520
10:04:34 OTP 8885 -2.4% 496 4406960
10:04:32 OTP 8885 -2.4% 399 3545115
10:04:24 OTP 8880 -2.4% 70 621600
10:04:20 OTP 8880 -2.4% 2155 19136400
10:04:20 OTP 8875 -2.5% 573 5085375
10:04:08 OTP 8875 -2.5% 224 1988000
10:03:58 OTP 8870 -2.5% 100 887000
10:03:50 OTP 8870 -2.5% 1000 8870000
10:03:49 OTP 8870 -2.5% 1400 12418000
10:03:48 OTP 8870 -2.5% 17 150790
10:03:46 OTP 8865 -2.6% 100 886500
10:03:46 OTP 8865 -2.6% 236 2092140
10:03:46 OTP 8865 -2.6% 1427 12650355
10:03:40 OTP 8850 -2.7% 44 389400
10:03:39 OTP 8850 -2.7% 1 8850
10:03:37 OTP 8865 -2.6% 100 886500
10:03:18 OTP 8840 -2.9% 14 123760
10:03:18 OTP 8850 -2.7% 136 1203600
10:03:15 OTP 8850 -2.7% 50 442500
10:03:15 OTP 8865 -2.6% 100 886500
10:03:14 OTP 8850 -2.7% 327 2893950
10:03:14 OTP 8865 -2.6% 201 1781865
10:03:14 OTP 8860 -2.6% 2548 22575280
10:03:14 OTP 8855 -2.7% 51 451605
10:03:12 OTP 8855 -2.7% 205 1815275
10:03:02 OTP 8855 -2.7% 200 1771000
10:02:59 OTP 8850 -2.7% 860 7611000
10:02:57 OTP 8850 -2.7% 205 1814250
10:02:44 OTP 8855 -2.7% 100 885500
10:02:43 OTP 8830 -3.0% 10 88300
10:02:41 OTP 8830 -3.0% 40 353200
10:02:41 OTP 8835 -2.9% 30 265050
10:02:41 OTP 8845 -2.8% 30 265350
10:02:38 OTP 8845 -2.8% 378 3343410
10:02:38 OTP 8840 -2.9% 416 3677440
10:02:38 OTP 8840 -2.9% 1971 17423640
10:02:38 OTP 8845 -2.8% 113 999485
10:02:35 OTP 8850 -2.7% 1000 8850000
10:02:35 OTP 8845 -2.8% 2000 17690000
10:02:34 OTP 8845 -2.8% 39 344955
10:02:28 OTP 8865 -2.6% 100 886500
10:02:24 OTP 8845 -2.8% 10 88450
10:02:24 OTP 8850 -2.7% 135 1194750
10:02:24 OTP 8860 -2.6% 355 3145300
10:02:22 OTP 8860 -2.6% 500 4430000
10:02:20 OTP 8860 -2.6% 345 3056700
10:02:07 OTP 8865 -2.6% 152 1347480
10:02:07 OTP 8860 -2.6% 258 2285880
10:02:01 OTP 8865 -2.6% 50 443250
10:01:59 OTP 8845 -2.8% 100 884500
10:01:58 OTP 8865 -2.6% 138 1223370
10:01:53 OTP 8865 -2.6% 67 593955
10:01:50 OTP 8865 -2.6% 290 2570850
10:01:45 OTP 8865 -2.6% 100 886500
10:01:44 OTP 8845 -2.8% 339 2998455
10:01:44 OTP 8870 -2.5% 131 1161970
10:01:44 OTP 8865 -2.6% 2669 23660685
10:01:36 OTP 8865 -2.6% 21 186165
10:01:30 OTP 8865 -2.6% 215 1905975
10:01:27 OTP 8865 -2.6% 50 443250
10:01:27 OTP 8865 -2.6% 70 620550
10:01:16 OTP 8865 -2.6% 100 886500
10:00:45 OTP 8880 -2.4% 13 115440
10:00:43 OTP 8850 -2.7% 500 4425000
10:00:31 OTP 8880 -2.4% 100 888000
10:00:23 OTP 8865 -2.6% 758 6719670
10:00:23 OTP 8860 -2.6% 228 2020080
10:00:22 OTP 8860 -2.6% 171 1515060
10:00:22 OTP 8855 -2.7% 205 1815275
10:00:20 OTP 8850 -2.7% 275 2433750
10:00:20 OTP 8845 -2.8% 52 459940
10:00:17 OTP 8845 -2.8% 406 3591070
10:00:17 OTP 8845 -2.8% 1000 8845000
10:00:16 OTP 8840 -2.9% 211 1865240
10:00:16 OTP 8840 -2.9% 976 8627840
10:00:15 OTP 8840 -2.9% 140 1237600
10:00:11 OTP 8840 -2.9% 50 442000
09:59:47 OTP 8835 -2.9% 10 88350
09:59:38 OTP 8840 -2.9% 286 2528240
09:59:38 OTP 8835 -2.9% 102 901170
09:59:35 OTP 8835 -2.9% 10 88350
09:59:27 OTP 8835 -2.9% 35 309225
09:59:26 OTP 8835 -2.9% 200 1767000
09:59:26 OTP 8830 -3.0% 848 7487840
09:59:22 OTP 8835 -2.9% 717 6334695
09:59:20 OTP 8835 -2.9% 40 353400
09:59:20 OTP 8845 -2.8% 928 8208160
09:59:19 OTP 8850 -2.7% 100 885000
09:59:19 OTP 8850 -2.7% 450 3982500
09:59:16 OTP 8850 -2.7% 20 177000
09:59:16 OTP 8840 -2.9% 130 1149200
09:59:15 OTP 8845 -2.8% 409 3617605
09:59:15 OTP 8840 -2.9% 100 884000
09:59:09 OTP 8840 -2.9% 215 1900600
09:59:09 OTP 8840 -2.9% 104 919360
09:59:07 OTP 8840 -2.9% 181 1600040
09:58:56 OTP 8840 -2.9% 100 884000
09:58:52 OTP 8840 -2.9% 100 884000
09:58:48 OTP 8840 -2.9% 10 88400
09:58:46 OTP 8840 -2.9% 500 4420000
09:58:45 OTP 8840 -2.9% 10 88400
09:58:35 OTP 8840 -2.9% 107 945880
09:58:35 OTP 8815 -3.1% 43 379045
09:58:29 OTP 8815 -3.1% 18 158670
09:58:22 OTP 8815 -3.1% 75 661125
09:58:21 OTP 8815 -3.1% 10 88150
09:58:20 OTP 8810 -3.2% 271 2387510
09:58:19 OTP 8810 -3.2% 100 881000
09:58:17 OTP 8810 -3.2% 50 440500
09:58:16 OTP 8805 -3.2% 97 854085
09:58:16 OTP 8795 -3.4% 353 3104635
09:58:15 OTP 8790 -3.4% 349 3067710
09:58:13 OTP 8785 -3.5% 783 6878655
09:58:11 OTP 8785 -3.5% 50 439250
09:58:07 OTP 8785 -3.5% 13 114205
09:58:04 OTP 8785 -3.5% 35 307475
09:58:04 OTP 8770 -3.6% 1161 10181970
09:58:03 OTP 8770 -3.6% 5 43850
09:57:55 OTP 8765 -3.7% 781 6845465
09:57:55 OTP 8760 -3.7% 913 7997880
09:57:55 OTP 8760 -3.7% 100 876000
09:57:55 OTP 8755 -3.8% 107 936785
09:57:52 OTP 8755 -3.8% 35 306425
09:57:50 OTP 8755 -3.8% 20 175100
09:57:45 OTP 8755 -3.8% 25 218875
09:57:40 OTP 8755 -3.8% 500 4377500
09:57:39 OTP 8755 -3.8% 10 87550
09:57:35 OTP 8750 -3.8% 889 7778750
09:57:34 OTP 8750 -3.8% 10 87500
09:57:34 OTP 8750 -3.8% 65 568750
09:57:33 OTP 8750 -3.8% 500 4375000
09:57:31 OTP 8750 -3.8% 1000 8750000
09:57:28 OTP 8750 -3.8% 400 3500000
09:57:27 OTP 8750 -3.8% 200 1750000
09:57:21 OTP 8745 -3.9% 1140 9969300
09:57:21 OTP 8740 -4.0% 351 3067740
09:57:17 OTP 8740 -4.0% 25 218500
09:57:17 OTP 8740 -4.0% 376 3286240
09:57:11 OTP 8740 -4.0% 5 43700
09:57:10 OTP 8740 -4.0% 20 174800
09:57:05 OTP 8740 -4.0% 20 174800
09:56:53 OTP 8740 -4.0% 487 4256380
09:56:52 OTP 8740 -4.0% 15 131100
09:56:51 OTP 8740 -4.0% 500 4370000
09:56:49 OTP 8740 -4.0% 50 437000
09:56:46 OTP 8740 -4.0% 6 52440
09:56:36 OTP 8740 -4.0% 300 2622000
09:56:30 OTP 8740 -4.0% 100 874000
09:56:30 OTP 8740 -4.0% 13 113620
09:56:30 OTP 8740 -4.0% 13 113620
09:56:30 OTP 8740 -4.0% 13 113620
09:56:30 OTP 8740 -4.0% 13 113620
09:56:30 OTP 8740 -4.0% 13 113620
09:56:30 OTP 8740 -4.0% 64 559360
09:56:22 OTP 8740 -4.0% 20 174800
09:56:20 OTP 8740 -4.0% 10 87400
09:56:15 OTP 8740 -4.0% 20 174800
09:56:07 OTP 8740 -4.0% 120 1048800
09:56:00 OTP 8740 -4.0% 25 218500
09:55:58 OTP 8735 -4.0% 823 7188905
09:55:58 OTP 8730 -4.1% 1161 10135530
09:55:57 OTP 8725 -4.1% 227 1980575
09:55:57 OTP 8725 -4.1% 25 218125
09:55:55 OTP 8725 -4.1% 200 1745000
09:55:54 OTP 8725 -4.1% 25 218125
09:55:52 OTP 8725 -4.1% 30 261750
09:55:51 OTP 8725 -4.1% 25 218125
09:55:48 OTP 8725 -4.1% 40 349000
09:55:47 OTP 8725 -4.1% 1000 8725000
09:55:44 OTP 8725 -4.1% 6 52350
09:55:41 OTP 8725 -4.1% 1000 8725000
09:55:40 OTP 8720 -4.2% 4 34880
09:55:40 OTP 8725 -4.1% 110 959750
09:55:38 OTP 8720 -4.2% 496 4325120
09:55:37 OTP 8720 -4.2% 300 2616000
09:55:37 OTP 8720 -4.2% 140 1220800
09:55:36 OTP 8720 -4.2% 128 1116160
09:55:34 OTP 8720 -4.2% 141 1229520
09:55:34 OTP 8725 -4.1% 3000 26175000
09:55:32 OTP 8720 -4.2% 173 1508560
09:55:30 OTP 8720 -4.2% 229 1996880
09:55:29 OTP 8720 -4.2% 577 5031440
09:55:27 OTP 8715 -4.2% 254 2213610
09:55:27 OTP 8720 -4.2% 1000 8720000
09:55:26 OTP 8715 -4.2% 175 1525125
09:55:26 OTP 8720 -4.2% 10 87200
09:55:26 OTP 8720 -4.2% 1110 9679200
09:55:26 OTP 8720 -4.2% 10 87200
09:55:23 OTP 8715 -4.2% 175 1525125
09:55:21 OTP 8715 -4.2% 551 4801965
09:55:21 OTP 8720 -4.2% 14 122080
09:55:20 OTP 8740 -4.0% 20 174800
09:55:18 OTP 8715 -4.2% 174 1516410
09:55:16 OTP 8715 -4.2% 173 1507695
09:55:16 OTP 8715 -4.2% 1305 11373075
09:55:16 OTP 8720 -4.2% 603 5258160
09:55:16 OTP 8730 -4.1% 492 4295160
09:55:16 OTP 8730 -4.1% 187 1632510
09:55:16 OTP 8735 -4.0% 43 375605
09:55:14 OTP 8735 -4.0% 1000 8735000
09:55:12 OTP 8735 -4.0% 396 3459060
09:55:04 OTP 8745 -3.9% 100 874500
09:55:03 OTP 8745 -3.9% 24 209880
09:55:02 OTP 8740 -4.0% 287 2508380
09:55:02 OTP 8745 -3.9% 1000 8745000
09:54:53 OTP 8740 -4.0% 378 3303720
09:54:52 OTP 8740 -4.0% 500 4370000
09:54:52 OTP 8745 -3.9% 12 104940
09:54:47 OTP 8745 -3.9% 314 2745930
09:54:44 OTP 8745 -3.9% 20 174900
09:54:43 OTP 8745 -3.9% 80 699600
09:54:36 OTP 8755 -3.8% 45 393975
09:54:27 OTP 8750 -3.8% 1248 10920000
09:54:21 OTP 8750 -3.8% 1103 9651250
09:54:16 OTP 8750 -3.8% 314 2747500
09:53:59 OTP 8770 -3.6% 23 201710
09:53:59 OTP 8765 -3.7% 532 4662980
09:53:56 OTP 8765 -3.7% 20 175300
09:53:55 OTP 8760 -3.7% 286 2505360
09:53:54 OTP 8760 -3.7% 500 4380000
09:53:47 OTP 8770 -3.6% 100 877000
09:53:47 OTP 8765 -3.7% 200 1753000
09:53:47 OTP 8770 -3.6% 500 4385000
09:53:46 OTP 8770 -3.6% 74 648980
09:53:46 OTP 8780 -3.5% 624 5478720
09:53:36 OTP 8790 -3.4% 88 773520
09:53:33 OTP 8790 -3.4% 171 1503090
09:53:30 OTP 8790 -3.4% 179 1573410
09:53:28 OTP 8790 -3.4% 112 984480
09:53:28 OTP 8795 -3.4% 388 3412460
09:53:27 OTP 8795 -3.4% 171 1503945
09:53:24 OTP 8795 -3.4% 171 1503945
09:53:24 OTP 8805 -3.2% 20 176100
09:53:22 OTP 8800 -3.3% 52 457600
09:53:22 OTP 8800 -3.3%