OTP napi kötéslista
Idő Ticker Ár Változás Darab Érték
10:32:34 OTP 13430 -0.4% 75 1007250
10:29:47 OTP 13430 -0.4% 105 1410150
10:29:10 OTP 13425 -0.5% 20 268500
10:28:34 OTP 13430 -0.4% 72 966960
10:28:34 OTP 13430 -0.4% 63 846090
10:27:48 OTP 13425 -0.5% 40 537000
10:27:34 OTP 13430 -0.4% 600 8058000
10:27:11 OTP 13425 -0.5% 20 268500
10:26:58 OTP 13425 -0.5% 60 805500
10:21:38 OTP 13430 -0.4% 57 765510
10:21:37 OTP 13430 -0.4% 307 4123010
10:19:38 OTP 13430 -0.4% 320 4297600
10:19:29 OTP 13440 -0.4% 78 1048320
10:18:29 OTP 13430 -0.4% 40 537200
10:16:07 OTP 13440 -0.4% 491 6599040
10:15:24 OTP 13430 -0.4% 14 188020
10:14:24 OTP 13430 -0.4% 500 6715000
10:14:16 OTP 13430 -0.4% 333 4472190
10:14:11 OTP 13430 -0.4% 500 6715000
10:13:35 OTP 13430 -0.4% 254 3411220
10:13:35 OTP 13420 -0.5% 76 1019920
10:13:33 OTP 13405 -0.6% 1000 13405000
10:13:18 OTP 13400 -0.7% 431 5775400
10:13:06 OTP 13400 -0.7% 10 134000
10:13:02 OTP 13395 -0.7% 202 2705790
10:13:00 OTP 13395 -0.7% 1229 16462455
10:12:47 OTP 13395 -0.7% 555 7434225
10:12:39 OTP 13400 -0.7% 132 1768800
10:12:26 OTP 13405 -0.6% 623 8351315
10:12:23 OTP 13415 -0.6% 253 3393995
10:11:05 OTP 13435 -0.4% 926 12440810
10:11:05 OTP 13430 -0.4% 377 5063110
10:10:39 OTP 13415 -0.6% 1496 20068840
10:10:33 OTP 13415 -0.6% 117 1569555
10:10:33 OTP 13415 -0.6% 117 1569555
10:10:33 OTP 13415 -0.6% 388 5205020
10:10:12 OTP 13425 -0.5% 1 13425
10:10:09 OTP 13420 -0.5% 301 4039420
10:10:09 OTP 13420 -0.5% 117 1570140
10:09:37 OTP 13420 -0.5% 118 1583560
10:09:36 OTP 13400 -0.7% 7496 100446400
10:09:36 OTP 13405 -0.6% 234 3136770
10:09:19 OTP 13405 -0.6% 183 2453115
10:09:13 OTP 13405 -0.6% 490 6568450
10:09:13 OTP 13410 -0.6% 452 6061320
10:08:53 OTP 13410 -0.6% 34 455940
10:08:47 OTP 13405 -0.6% 124 1662220
10:08:43 OTP 13400 -0.7% 420 5628000
10:08:42 OTP 13400 -0.7% 118 1581200
10:08:40 OTP 13400 -0.7% 571 7651400
10:08:37 OTP 13395 -0.7% 111 1486845
10:08:33 OTP 13400 -0.7% 372 4984800
10:08:33 OTP 13395 -0.7% 628 8412060
10:08:27 OTP 13395 -0.7% 118 1580610
10:06:53 OTP 13390 -0.7% 510 6828900
10:06:53 OTP 13385 -0.8% 490 6558650
10:06:48 OTP 13385 -0.8% 305 4082425
10:06:15 OTP 13390 -0.7% 445 5958550
10:06:10 OTP 13390 -0.7% 200 2678000
10:05:07 OTP 13390 -0.7% 2000 26780000
10:04:51 OTP 13385 -0.8% 800 10708000
10:04:10 OTP 13385 -0.8% 136 1820360
10:03:19 OTP 13380 -0.8% 530 7091400
10:02:15 OTP 13395 -0.7% 119 1594005
10:01:50 OTP 13395 -0.7% 1 13395
10:01:50 OTP 13390 -0.7% 22 294580
10:01:50 OTP 13385 -0.8% 2 26770
10:00:42 OTP 13380 -0.8% 80 1070400
10:00:34 OTP 13380 -0.8% 513 6863940
09:59:19 OTP 13375 -0.9% 120 1605000
09:59:13 OTP 13380 -0.8% 398 5325240
09:59:13 OTP 13375 -0.9% 260 3477500
09:57:18 OTP 13380 -0.8% 405 5418900
09:57:17 OTP 13380 -0.8% 100 1338000
09:57:12 OTP 13380 -0.8% 227 3037260
09:57:12 OTP 13380 -0.8% 23 307740
09:54:18 OTP 13380 -0.8% 1600 21408000
09:54:12 OTP 13375 -0.9% 120 1605000
09:54:07 OTP 13380 -0.8% 800 10704000
09:53:34 OTP 13375 -0.9% 102 1364250
09:53:30 OTP 13375 -0.9% 235 3143125
09:53:17 OTP 13380 -0.8% 486 6502680
09:53:14 OTP 13380 -0.8% 1000 13380000
09:53:10 OTP 13375 -0.9% 88 1177000
09:53:09 OTP 13375 -0.9% 15 200625
09:53:06 OTP 13380 -0.8% 111 1485180
09:53:05 OTP 13380 -0.8% 324 4335120
09:52:56 OTP 13380 -0.8% 5 66900
09:52:20 OTP 13370 -0.9% 15 200550
09:51:22 OTP 13370 -0.9% 598 7995260
09:50:40 OTP 13355 -1.0% 83 1108465
09:50:20 OTP 13370 -0.9% 5 66850
09:48:04 OTP 13380 -0.8% 451 6034380
09:48:02 OTP 13375 -0.9% 32 428000
09:48:01 OTP 13375 -0.9% 118 1578250
09:48:00 OTP 13370 -0.9% 83 1109710
09:47:55 OTP 13340 -1.1% 137 1827580
09:47:51 OTP 13330 -1.2% 441 5878530
09:47:51 OTP 13335 -1.1% 134 1786890
09:47:51 OTP 13335 -1.1% 171 2280285
09:47:51 OTP 13335 -1.1% 119 1586865
09:47:51 OTP 13340 -1.1% 1500 20010000
09:47:51 OTP 13340 -1.1% 328 4375520
09:47:48 OTP 13335 -1.1% 99 1320165
09:47:44 OTP 13340 -1.1% 400 5336000
09:47:43 OTP 13340 -1.1% 130 1734200
09:47:37 OTP 13340 -1.1% 96 1280640
09:47:12 OTP 13340 -1.1% 100 1334000
09:47:03 OTP 13340 -1.1% 123 1640820
09:46:44 OTP 13335 -1.1% 204 2720340
09:46:31 OTP 13340 -1.1% 136 1814240
09:44:54 OTP 13350 -1.0% 16 213600
09:43:44 OTP 13350 -1.0% 100 1335000
09:43:07 OTP 13345 -1.1% 150 2001750
09:43:01 OTP 13340 -1.1% 686 9151240
09:42:58 OTP 13345 -1.1% 78 1040910
09:42:58 OTP 13355 -1.0% 31 414005
09:41:50 OTP 13360 -1.0% 578 7722080
09:40:28 OTP 13370 -0.9% 86 1149820
09:38:18 OTP 13375 -0.9% 200 2675000
09:37:54 OTP 13345 -1.1% 3 40035
09:37:54 OTP 13350 -1.0% 100 1335000
09:37:54 OTP 13360 -1.0% 197 2631920
09:37:51 OTP 13360 -1.0% 350 4676000
09:37:21 OTP 13360 -1.0% 500 6680000
09:37:18 OTP 13370 -0.9% 58 775460
09:37:18 OTP 13370 -0.9% 250 3342500
09:37:11 OTP 13375 -0.9% 3 40125
09:37:04 OTP 13360 -1.0% 25 334000
09:36:51 OTP 13345 -1.1% 120 1601400
09:36:38 OTP 13370 -0.9% 979 13089230
09:36:37 OTP 13360 -1.0% 80 1068800
09:36:18 OTP 13345 -1.1% 2 26690
09:36:08 OTP 13370 -0.9% 20 267400
09:35:27 OTP 13345 -1.1% 117 1561365
09:35:19 OTP 13370 -0.9% 20 267400
09:35:05 OTP 13370 -0.9% 200 2674000
09:34:51 OTP 13370 -0.9% 37 494690
09:34:16 OTP 13340 -1.1% 76 1013840
09:34:16 OTP 13350 -1.0% 59 787650
09:34:16 OTP 13355 -1.0% 160 2136800
09:34:16 OTP 13360 -1.0% 5 66800
09:33:26 OTP 13365 -0.9% 40 534600
09:33:26 OTP 13365 -0.9% 99 1323135
09:33:22 OTP 13365 -0.9% 260 3474900
09:32:22 OTP 13370 -0.9% 39 521430
09:32:08 OTP 13370 -0.9% 400 5348000
09:31:33 OTP 13370 -0.9% 305 4077850
09:31:02 OTP 13380 -0.8% 147 1966860
09:30:14 OTP 13380 -0.8% 10 133800
09:30:13 OTP 13380 -0.8% 140 1873200
09:30:01 OTP 13360 -1.0% 40 534400
09:29:55 OTP 13355 -1.0% 90 1201950
09:29:37 OTP 13360 -1.0% 363 4849680
09:29:20 OTP 13360 -1.0% 9 120240
09:29:10 OTP 13350 -1.0% 481 6421350
09:29:09 OTP 13330 -1.2% 335 4465550
09:29:09 OTP 13330 -1.2% 10 133300
09:29:03 OTP 13335 -1.1% 1007 13428345
09:28:48 OTP 13325 -1.2% 4 53300
09:28:48 OTP 13330 -1.2% 146 1946180
09:28:31 OTP 13330 -1.2% 9 119970
09:28:20 OTP 13335 -1.1% 29 386715
09:27:40 OTP 13335 -1.1% 157 2093595
09:27:40 OTP 13340 -1.1% 50 667000
09:27:19 OTP 13335 -1.1% 1 13335
09:27:06 OTP 13350 -1.0% 15 200250
09:26:45 OTP 13350 -1.0% 300 4005000
09:26:29 OTP 13335 -1.1% 17 226695
09:26:29 OTP 13340 -1.1% 131 1747540
09:26:29 OTP 13350 -1.0% 652 8704200
09:26:17 OTP 13355 -1.0% 695 9281725
09:26:15 OTP 13360 -1.0% 119 1589840
09:26:06 OTP 13360 -1.0% 400 5344000
09:25:01 OTP 13365 -0.9% 272 3635280
09:24:56 OTP 13365 -0.9% 450 6014250
09:24:50 OTP 13370 -0.9% 50 668500
09:23:34 OTP 13380 -0.8% 5 66900
09:22:47 OTP 13380 -0.8% 198 2649240
09:22:11 OTP 13360 -1.0% 826 11035360
09:22:11 OTP 13370 -0.9% 174 2326380
09:21:53 OTP 13375 -0.9% 100 1337500
09:21:41 OTP 13380 -0.8% 15 200700
09:21:33 OTP 13380 -0.8% 100 1338000
09:20:03 OTP 13375 -0.9% 106 1417750
09:19:58 OTP 13375 -0.9% 423 5657625
09:19:51 OTP 13370 -0.9% 200 2674000
09:19:29 OTP 13375 -0.9% 22 294250
09:19:11 OTP 13370 -0.9% 300 4011000
09:19:06 OTP 13375 -0.9% 100 1337500
09:18:05 OTP 13395 -0.7% 20 267900
09:17:46 OTP 13395 -0.7% 200 2679000
09:16:02 OTP 13370 -0.9% 31 414470
09:16:02 OTP 13375 -0.9% 19 254125
09:15:58 OTP 13390 -0.7% 50 669500
09:15:56 OTP 13375 -0.9% 82 1096750
09:15:56 OTP 13380 -0.8% 418 5592840
09:15:45 OTP 13380 -0.8% 50 669000
09:14:36 OTP 13380 -0.8% 30 401400
09:12:48 OTP 13375 -0.9% 50 668750
09:11:42 OTP 13400 -0.7% 561 7517400
09:11:37 OTP 13365 -0.9% 91 1216215
09:11:37 OTP 13365 -0.9% 5 66825
09:11:37 OTP 13360 -1.0% 993 13266480
09:11:32 OTP 13365 -0.9% 107 1430055
09:11:27 OTP 13365 -0.9% 463 6187995
09:11:17 OTP 13375 -0.9% 100 1337500
09:11:12 OTP 13380 -0.8% 187 2502060
09:11:07 OTP 13385 -0.8% 50 669250
09:10:12 OTP 13385 -0.8% 363 4858755
09:10:12 OTP 13385 -0.8% 435 5822475
09:10:09 OTP 13380 -0.8% 432 5780160
09:10:03 OTP 13380 -0.8% 1000 13380000
09:09:59 OTP 13390 -0.7% 137 1834430
09:09:49 OTP 13400 -0.7% 248 3323200
09:09:40 OTP 13400 -0.7% 80 1072000
09:09:40 OTP 13405 -0.6% 100 1340500
09:09:39 OTP 13410 -0.6% 37 496170
09:09:03 OTP 13400 -0.7% 10 134000
09:08:54 OTP 13400 -0.7% 100 1340000
09:07:44 OTP 13410 -0.6% 200 2682000
09:07:40 OTP 13420 -0.5% 283 3797860
09:07:40 OTP 13425 -0.5% 38 510150
09:07:39 OTP 13425 -0.5% 93 1248525
09:07:36 OTP 13425 -0.5% 270 3624750
09:07:33 OTP 13425 -0.5% 46 617550
09:07:33 OTP 13425 -0.5% 300 4027500
09:07:30 OTP 13425 -0.5% 380 5101500
09:07:00 OTP 13435 -0.4% 411 5521785
09:06:57 OTP 13440 -0.4% 578 7768320
09:06:50 OTP 13440 -0.4% 50 672000
09:06:39 OTP 13475 -0.1% 30 404250
09:06:16 OTP 13475 -0.1% 1101 14835975
09:05:38 OTP 13460 -0.2% 60 807600
09:05:32 OTP 13480 -0.1% 750 10110000
09:05:31 OTP 13480 -0.1% 760 10244800
09:05:31 OTP 13475 -0.1% 740 9971500
09:05:22 OTP 13450 -0.3% 122 1640900
09:05:22 OTP 13440 -0.4% 1850 24864000
09:04:02 OTP 13390 -0.7% 2 26780
09:03:23 OTP 13375 -0.9% 20 267500
09:03:23 OTP 13380 -0.8% 30 401400
09:03:00 OTP 13430 -0.4% 210 2820300
09:02:56 OTP 13430 -0.4% 109 1463870
09:02:56 OTP 13425 -0.5% 100 1342500
09:02:56 OTP 13400 -0.7% 436 5842400
09:02:12 OTP 13375 -0.9% 92 1230500
09:02:12 OTP 13380 -0.8% 60 802800
09:01:35 OTP 13370 -0.9% 7 93590
09:01:28 OTP 13440 -0.4% 200 2688000
09:01:24 OTP 13370 -0.9% 41 548170
09:01:17 OTP 13430 -0.4% 320 4297600
09:01:17 OTP 13420 -0.5% 304 4079680
09:01:17 OTP 13415 -0.6% 12 160980
09:01:11 OTP 13410 -0.6% 6 80460
09:01:10 OTP 13370 -0.9% 3 40110
09:01:09 OTP 13400 -0.7% 100 1340000
09:00:44 OTP 13375 -0.9% 38 508250
09:00:44 OTP 13380 -0.8% 94 1257720
09:00:44 OTP 13385 -0.8% 30 401550
09:00:44 OTP 13390 -0.7% 110 1472900
09:00:44 OTP 13395 -0.7% 178 2384310
09:00:44 OTP 13400 -0.7% 50 670000
09:00:41 OTP 13400 -0.7% 700 9380000
09:00:29 OTP 13410 -0.6% 271 3634110
09:00:29 OTP 13410 -0.6% 100 1341000
09:00:29 OTP 13405 -0.6% 102 1367310
09:00:29 OTP 13410 -0.6% 2641 35415810