• Megjelenítés

OTP napi kötéslista

Idő Ticker Ár Változás Darab Érték
13:04:40 OTP 41540 -0.3% 100 4154000
13:04:14 OTP 41550 -0.3% 10 415500
13:02:45 OTP 41550 -0.3% 36 1495800
13:02:00 OTP 41540 -0.3% 4 166160
13:01:41 OTP 41550 -0.3% 6 249300
13:00:40 OTP 41540 -0.3% 37 1536980
13:00:19 OTP 41540 -0.3% 3 124620
12:59:56 OTP 41540 -0.3% 10 415400
12:59:48 OTP 41540 -0.3% 250 10385000
12:59:08 OTP 41510 -0.4% 44 1826440
12:59:07 OTP 41520 -0.3% 99 4110480
12:59:07 OTP 41520 -0.3% 325 13494000
12:58:59 OTP 41540 -0.3% 19 789260
12:58:49 OTP 41520 -0.3% 19 788880
12:58:03 OTP 41540 -0.3% 4 166160
12:57:54 OTP 41520 -0.3% 4 166080
12:57:39 OTP 41540 -0.3% 200 8308000
12:56:57 OTP 41520 -0.3% 15 622800
12:56:01 OTP 41510 -0.4% 25 1037750
12:55:49 OTP 41540 -0.3% 51 2118540
12:55:49 OTP 41530 -0.3% 405 16819650
12:55:18 OTP 41530 -0.3% 55 2284150
12:54:36 OTP 41510 -0.4% 14 581140
12:54:31 OTP 41520 -0.3% 109 4525680
12:54:31 OTP 41520 -0.3% 610 25327200
12:54:31 OTP 41520 -0.3% 3 124560
12:54:24 OTP 41520 -0.3% 10 415200
12:54:03 OTP 41510 -0.4% 13 539630
12:53:51 OTP 41520 -0.3% 50 2076000
12:53:19 OTP 41520 -0.3% 85 3529200
12:53:18 OTP 41510 -0.4% 13 539630
12:52:46 OTP 41500 -0.4% 16 664000
12:52:46 OTP 41500 -0.4% 30 1245000
12:52:28 OTP 41520 -0.3% 1 41520
12:52:22 OTP 41520 -0.3% 75 3114000
12:52:09 OTP 41510 -0.4% 947 39309970
12:52:08 OTP 41520 -0.3% 23 954960
12:52:05 OTP 41540 -0.3% 6 249240
12:52:05 OTP 41550 -0.3% 955 39680250
12:51:46 OTP 41550 -0.3% 40 1662000
12:51:46 OTP 41550 -0.3% 9 373950
12:51:46 OTP 41560 -0.2% 5 207800
12:51:44 OTP 41570 -0.2% 11 457270
12:51:15 OTP 41560 -0.2% 21 872760
12:50:43 OTP 41570 -0.2% 50 2078500
12:50:29 OTP 41560 -0.2% 13 540280
12:49:59 OTP 41560 -0.2% 13 540280
12:48:22 OTP 41570 -0.2% 14 581980
12:48:22 OTP 41560 -0.2% 15 623400
12:45:38 OTP 41570 -0.2% 20 831400
12:43:08 OTP 41570 -0.2% 31 1288670
12:42:19 OTP 41570 -0.2% 1 41570
12:37:35 OTP 41580 -0.2% 5 207900
12:37:15 OTP 41560 -0.2% 633 26307480
12:37:15 OTP 41560 -0.2% 62 2576720
12:37:14 OTP 41580 -0.2% 235 9771300
12:37:13 OTP 41570 -0.2% 190 7898300
12:37:06 OTP 41640 0.0% 52 2165280
12:35:26 OTP 41650 0.0% 55 2290750
12:35:25 OTP 41650 0.0% 6 249900
12:35:25 OTP 41650 0.0% 15 624750
12:35:25 OTP 41650 0.0% 6 249900
12:34:06 OTP 41670 0.0% 3 125010
12:33:00 OTP 41670 0.0% 3 125010
12:31:15 OTP 41670 0.0% 17 708390
12:30:25 OTP 41670 0.0% 75 3125250
12:30:25 OTP 41650 0.0% 95 3956750
12:29:55 OTP 41570 -0.2% 47 1953790
12:29:53 OTP 41650 0.0% 35 1457750
12:29:51 OTP 41630 -0.1% 214 8908820
12:29:50 OTP 41620 -0.1% 1 41620
12:29:49 OTP 41620 -0.1% 34 1415080
12:29:49 OTP 41610 -0.1% 200 8322000
12:29:49 OTP 41610 -0.1% 186 7739460
12:29:46 OTP 41600 -0.1% 175 7280000
12:29:21 OTP 41600 -0.1% 10 416000
12:27:05 OTP 41600 -0.1% 217 9027200
12:27:03 OTP 41590 -0.2% 453 18840270
12:27:01 OTP 41580 -0.2% 400 16632000
12:26:52 OTP 41580 -0.2% 5 207900
12:26:04 OTP 41580 -0.2% 51 2120580
12:25:29 OTP 41600 -0.1% 50 2080000
12:24:33 OTP 41600 -0.1% 735 30576000
12:24:33 OTP 41600 -0.1% 364 15142400
12:24:29 OTP 41610 -0.1% 10 416100
12:22:46 OTP 41620 -0.1% 374 15565880
12:19:47 OTP 41600 -0.1% 54 2246400
12:19:46 OTP 41630 -0.1% 25 1040750
12:19:41 OTP 41630 -0.1% 1 41630
12:18:17 OTP 41610 -0.1% 480 19972800
12:18:17 OTP 41620 -0.1% 20 832400
12:16:09 OTP 41670 0.0% 2 83340
12:15:52 OTP 41670 0.0% 100 4167000
12:15:29 OTP 41630 -0.1% 39 1623570
12:14:34 OTP 41670 0.0% 7 291690
12:14:17 OTP 41670 0.0% 20 833400
12:12:55 OTP 41640 0.0% 48 1998720
12:12:49 OTP 41670 0.0% 256 10667520
12:12:49 OTP 41660 0.0% 448 18663680
12:12:49 OTP 41650 0.0% 296 12328400
12:12:39 OTP 41640 0.0% 106 4413840
12:12:39 OTP 41640 0.0% 1 41640
12:12:39 OTP 41640 0.0% 8 333120
12:12:39 OTP 41640 0.0% 26 1082640
12:12:39 OTP 41640 0.0% 567 23609880
12:12:27 OTP 41640 0.0% 12 499680
12:12:27 OTP 41650 0.0% 1 41650
12:11:34 OTP 41650 0.0% 13 541450
12:10:51 OTP 41650 0.0% 15 624750
12:10:19 OTP 41650 0.0% 66 2748900
12:10:02 OTP 41670 0.0% 1 41670
12:09:56 OTP 41650 0.0% 1 41650
12:09:56 OTP 41660 0.0% 15 624900
12:07:50 OTP 41670 0.0% 14 583380
12:07:46 OTP 41680 0.0% 23 958640
12:07:45 OTP 41680 0.0% 14 583520
12:05:50 OTP 41680 0.0% 8 333440
12:05:43 OTP 41680 0.0% 78 3251040
12:05:40 OTP 41680 0.0% 8 333440
12:05:38 OTP 41690 0.1% 21 875490
12:04:59 OTP 41700 0.1% 2 83400
12:04:31 OTP 41680 0.0% 25 1042000
12:04:17 OTP 41700 0.1% 5 208500
12:01:51 OTP 41700 0.1% 20 834000
12:01:35 OTP 41700 0.1% 20 834000
12:00:35 OTP 41650 0.0% 1 41650
12:00:35 OTP 41680 0.0% 83 3459440
11:59:16 OTP 41700 0.1% 30 1251000
11:58:50 OTP 41700 0.1% 84 3502800
11:58:36 OTP 41700 0.1% 143 5963100
11:58:24 OTP 41700 0.1% 5 208500
11:58:08 OTP 41700 0.1% 15 625500
11:57:06 OTP 41700 0.1% 20 834000
11:56:52 OTP 41680 0.0% 84 3501120
11:56:29 OTP 41700 0.1% 11 458700
11:56:29 OTP 41690 0.1% 5 208450
11:56:15 OTP 41690 0.1% 5 208450
11:56:08 OTP 41690 0.1% 1 41690
11:56:08 OTP 41680 0.0% 113 4709840
11:56:08 OTP 41680 0.0% 698 29092640
11:56:08 OTP 41670 0.0% 174 7250580
11:56:00 OTP 41670 0.0% 100 4167000
11:55:15 OTP 41670 0.0% 216 9000720
11:55:08 OTP 41660 0.0% 272 11331520
11:55:08 OTP 41650 0.0% 570 23740500
11:55:08 OTP 41640 0.0% 325 13533000
11:55:08 OTP 41630 -0.1% 788 32804440
11:54:26 OTP 41620 -0.1% 15 624300
11:54:26 OTP 41620 -0.1% 5 208100
11:54:04 OTP 41630 -0.1% 20 832600
11:53:47 OTP 41610 -0.1% 51 2122110
11:53:21 OTP 41630 -0.1% 15 624450
11:52:35 OTP 41630 -0.1% 4 166520
11:52:27 OTP 41630 -0.1% 10 416300
11:52:22 OTP 41630 -0.1% 5 208150
11:52:00 OTP 41630 -0.1% 36 1498680
11:50:59 OTP 41610 -0.1% 50 2080500
11:50:40 OTP 41620 -0.1% 1 41620
11:50:37 OTP 41610 -0.1% 45 1872450
11:50:33 OTP 41630 -0.1% 244 10157720
11:50:33 OTP 41620 -0.1% 156 6492720
11:50:18 OTP 41620 -0.1% 50 2081000
11:50:03 OTP 41620 -0.1% 6 249720
11:49:42 OTP 41620 -0.1% 13 541060
11:49:42 OTP 41610 -0.1% 14 582540
11:49:41 OTP 41620 -0.1% 120 4994400
11:49:24 OTP 41620 -0.1% 8 332960
11:48:44 OTP 41610 -0.1% 16 665760
11:48:30 OTP 41610 -0.1% 49 2038890
11:48:18 OTP 41620 -0.1% 20 832400
11:47:01 OTP 41620 -0.1% 45 1872900
11:46:33 OTP 41620 -0.1% 132 5493840
11:46:21 OTP 41610 -0.1% 30 1248300
11:46:08 OTP 41620 -0.1% 10 416200
11:45:53 OTP 41620 -0.1% 100 4162000
11:45:40 OTP 41620 -0.1% 695 28925900
11:45:36 OTP 41610 -0.1% 43 1789230
11:45:07 OTP 41620 -0.1% 17 707540
11:45:07 OTP 41610 -0.1% 94 3911340
11:45:07 OTP 41620 -0.1% 18 749160
11:45:07 OTP 41610 -0.1% 79 3287190
11:45:06 OTP 41620 -0.1% 33 1373460
11:45:05 OTP 41610 -0.1% 145 6033450
11:45:05 OTP 41610 -0.1% 50 2080500
11:45:04 OTP 41620 -0.1% 26 1082120
11:45:04 OTP 41620 -0.1% 157 6534340
11:45:04 OTP 41620 -0.1% 119 4952780
11:45:03 OTP 41610 -0.1% 1 41610
11:45:03 OTP 41610 -0.1% 35 1456350
11:45:02 OTP 41610 -0.1% 254 10568940
11:45:02 OTP 41610 -0.1% 56 2330160
11:45:02 OTP 41610 -0.1% 319 13273590
11:45:02 OTP 41610 -0.1% 294 12233340
11:45:01 OTP 41620 -0.1% 2 83240
11:45:01 OTP 41610 -0.1% 38 1581180
11:45:01 OTP 41620 -0.1% 34 1415080
11:45:00 OTP 41630 -0.1% 21 874230
11:45:00 OTP 41640 0.0% 11 458040
11:45:00 OTP 41650 0.0% 145 6039250
11:45:00 OTP 41660 0.0% 115 4790900
11:45:00 OTP 41660 0.0% 3 124980
11:45:00 OTP 41660 0.0% 1 41660
11:45:00 OTP 41660 0.0% 1 41660
11:45:00 OTP 41660 0.0% 1 41660
11:45:00 OTP 41660 0.0% 76 3166160
11:45:00 OTP 41700 0.1% 26 1084200
11:45:00 OTP 41670 0.0% 24 1000080
11:45:00 OTP 41680 0.0% 15 625200
11:45:00 OTP 41700 0.1% 7 291900
11:45:00 OTP 41690 0.1% 360 15008400
11:45:00 OTP 41690 0.1% 45 1876050
11:45:00 OTP 41690 0.1% 8 333520
11:45:00 OTP 41700 0.1% 389 16221300
11:45:00 OTP 41700 0.1% 2700 112590000
11:45:00 OTP 41700 0.1% 1092 45536400
11:45:00 OTP 41700 0.1% 203 8465100
11:45:00 OTP 41710 0.1% 389 16225190
11:45:00 OTP 41720 0.1% 646 26951120
11:45:00 OTP 41740 0.2% 47 1961780
11:45:00 OTP 41720 0.1% 546 22779120
11:45:00 OTP 41730 0.2% 1175 49032750
11:43:59 OTP 41740 0.2% 7 292180
11:41:09 OTP 41740 0.2% 69 2880060
11:40:44 OTP 41740 0.2% 50 2087000
11:40:42 OTP 41740 0.2% 50 2087000
11:40:02 OTP 41740 0.2% 6 250440
11:39:06 OTP 41730 0.2% 147 6134310
11:39:06 OTP 41740 0.2% 600 25044000
11:38:31 OTP 41740 0.2% 25 1043500
11:37:58 OTP 41740 0.2% 100 4174000
11:37:36 OTP 41730 0.2% 551 22993230
11:37:21 OTP 41730 0.2% 25 1043250
11:36:58 OTP 41740 0.2% 4 166960
11:36:57 OTP 41740 0.2% 2 83480
11:36:26 OTP 41730 0.2% 615 25663950
11:36:20 OTP 41730 0.2% 88 3672240
11:36:08 OTP 41740 0.2% 25 1043500
11:35:40 OTP 41730 0.2% 192 8012160
11:35:40 OTP 41740 0.2% 535 22330900
11:35:33 OTP 41740 0.2% 21 876540
11:35:22 OTP 41730 0.2% 23 959790
11:35:10 OTP 41740 0.2% 39 1627860
11:35:01 OTP 41740 0.2% 1 41740
11:34:40 OTP 41740 0.2% 23 960020
11:34:21 OTP 41730 0.2% 13 542490
11:31:12 OTP 41740 0.2% 5 208700
11:31:11 OTP 41740 0.2% 20 834800
11:30:49 OTP 41740 0.2% 4 166960
11:28:48 OTP 41730 0.2% 53 2211690
11:28:48 OTP 41730 0.2% 49 2044770
11:28:44 OTP 41740 0.2% 5 208700
11:28:41 OTP 41740 0.2% 50 2087000
11:28:21 OTP 41730 0.2% 82 3421860
11:28:17 OTP 41730 0.2% 246 10265580
11:28:16 OTP 41740 0.2% 428 17864720
11:27:44 OTP 41740 0.2% 11 459140
11:27:42 OTP 41740 0.2% 3 125220
11:27:40 OTP 41740 0.2% 22 918280
11:27:19 OTP 41740 0.2% 39 1627860
11:26:06 OTP 41730 0.2% 182 7594860
11:26:06 OTP 41740 0.2% 140 5843600
11:25:56 OTP 41740 0.2% 520 21704800
11:25:50 OTP 41740 0.2% 1 41740
11:25:13 OTP 41720 0.1% 40 1668800
11:24:13 OTP 41720 0.1% 15 625800
11:24:11 OTP 41720 0.1% 45 1877400
11:23:52 OTP 41760 0.2% 6 250560
11:23:40 OTP 41760 0.2% 20 835200
11:23:39 OTP 41760 0.2% 1 41760
11:23:34 OTP 41730 0.2% 106 4423380
11:23:34 OTP 41740 0.2% 32 1335680
11:23:34 OTP 41750 0.2% 273 11397750
11:22:56 OTP 41750 0.2% 18 751500
11:22:51 OTP 41760 0.2% 2 83520
11:21:43 OTP 41750 0.2% 73 3047750
11:21:40 OTP 41750 0.2% 8 334000
11:21:39 OTP 41750 0.2% 100 4175000
11:21:17 OTP 41750 0.2% 10 417500
11:21:14 OTP 41750 0.2% 45 1878750
11:20:57 OTP 41750 0.2% 39 1628250
11:20:48 OTP 41750 0.2% 14 584500
11:20:15 OTP 41750 0.2% 16 668000
11:20:06 OTP 41760 0.2% 118 4927680
11:20:06 OTP 41750 0.2% 56 2338000
11:20:06 OTP 41750 0.2% 194 8099500
11:20:06 OTP 41750 0.2% 418 17451500
11:20:06 OTP 41750 0.2% 14 584500
11:19:32 OTP 41760 0.2% 23 960480
11:19:23 OTP 41770 0.3% 10 417700
11:19:20 OTP 41760 0.2% 14 584640
11:18:25 OTP 41760 0.2% 14 584640
11:18:08 OTP 41760 0.2% 15 626400
11:17:48 OTP 41760 0.2% 14 584640
11:16:56 OTP 41760 0.2% 18 751680
11:16:10 OTP 41760 0.2% 19 793440
11:15:22 OTP 41760 0.2% 13 542880
11:15:18 OTP 41790 0.3% 144 6017760
11:14:25 OTP 41760 0.2% 63 2630880
11:14:22 OTP 41760 0.2% 20 835200
11:14:11 OTP 41790 0.3% 33 1379070
11:13:59 OTP 41790 0.3% 106 4429740
11:13:52 OTP 41800 0.3% 5 209000
11:13:33 OTP 41800 0.3% 9 376200
11:13:32 OTP 41760 0.2% 25 1044000
11:13:32 OTP 41770 0.3% 13 543010
11:13:32 OTP 41780 0.3% 62 2590360
11:10:59 OTP 41800 0.3% 110 4598000
11:10:45 OTP 41780 0.3% 4 167120
11:10:12 OTP 41800 0.3% 19 794200
11:09:56 OTP 41800 0.3% 50 2090000
11:09:04 OTP 41800 0.3% 11 459800
11:08:17 OTP 41800 0.3% 25 1045000
11:07:50 OTP 41800 0.3% 50 2090000
11:06:29 OTP 41800 0.3% 50 2090000
11:04:49 OTP 41810 0.4% 590 24667900
11:04:49 OTP 41800 0.3% 410 17138000
11:04:17 OTP 41800 0.3% 99 4138200
11:04:17 OTP 41800 0.3% 40 1672000
11:04:14 OTP 41800 0.3% 56 2340800
11:04:14 OTP 41800 0.3% 87 3636600
11:04:14 OTP 41800 0.3% 126 5266800
11:04:13 OTP 41820 0.4% 223 9325860
11:04:05 OTP 41800 0.3% 22 919600
11:03:48 OTP 41800 0.3% 15 627000
11:03:07 OTP 41800 0.3% 28 1170400
11:02:18 OTP 41810 0.4% 13 543530
11:02:08 OTP 41800 0.3% 15 627000
11:02:08 OTP 41810 0.4% 10 418100
11:02:08 OTP 41820 0.4% 7 292740
11:01:34 OTP 41820 0.4% 15 627300
11:00:59 OTP 41820 0.4% 18 752760
11:00:46 OTP 41870 0.5% 1 41870
11:00:10 OTP 41820 0.4% 6 250920
11:00:10 OTP 41830 0.4% 3 125490
10:59:08 OTP 41850 0.5% 40 1674000
10:59:00 OTP 41870 0.5% 63 2637810
10:59:00 OTP 41880 0.5% 14 586320
10:57:34 OTP 41880 0.5% 1 41880
10:57:31 OTP 41880 0.5% 1 41880
10:57:31 OTP 41880 0.5% 1 41880
10:57:09 OTP 41890 0.6% 2 83780
10:56:57 OTP 41890 0.6% 2 83780
10:56:53 OTP 41890 0.6% 23 963470
10:56:38 OTP 41880 0.5% 160 6700800
10:56:38 OTP 41890 0.6% 33 1382370
10:56:18 OTP 41900 0.6% 39 1634100
10:56:18 OTP 41900 0.6% 34 1424600
10:56:18 OTP 41900 0.6% 50 2095000
10:56:18 OTP 41910 0.6% 39 1634490
10:55:57 OTP 41910 0.6% 77 3227070
10:55:48 OTP 41930 0.6% 35 1467550
10:55:48 OTP 41920 0.6% 466 19534720
10:54:19 OTP 41930 0.6% 1 41930
10:52:36 OTP 41920 0.6% 48 2012160
10:52:26 OTP 41930 0.6% 47 1970710
10:52:26 OTP 41930 0.6% 230 9643900
10:52:04 OTP 41930 0.6% 57 2390010
10:51:03 OTP 41930 0.6% 5 209650
10:49:20 OTP 41930 0.6% 51 2138430
10:49:12 OTP 41930 0.6% 3 125790
10:47:33 OTP 41930 0.6% 53 2222290
10:47:33 OTP 41930 0.6% 248 10398640
10:47:33 OTP 41920 0.6% 153 6413760
10:47:33 OTP 41900 0.6% 88 3687200
10:47:33 OTP 41920 0.6% 419 17564480
10:47:33 OTP 41910 0.6% 63 2640330
10:47:33 OTP 41900 0.6% 570 23883000
10:47:32 OTP 41910 0.6% 1320 55321200
10:47:32 OTP 41900 0.6% 130 5447000
10:47:32 OTP 41900 0.6% 86 3603400
10:47:27 OTP 41930 0.6% 12 503160
10:46:59 OTP 41930 0.6% 6 251580
10:46:58 OTP 41900 0.6% 14 586600
10:46:13 OTP 41900 0.6% 129 5405100
10:46:13 OTP 41900 0.6% 12 502800
10:45:24 OTP 41900 0.6% 26 1089400
10:43:13 OTP 41900 0.6% 14 586600
10:42:57 OTP 41900 0.6% 17 712300
10:42:43 OTP 41900 0.6% 40 1676000
10:42:38 OTP 41930 0.6% 18 754740
10:42:11 OTP 41930 0.6% 35 1467550
10:39:15 OTP 41940 0.7% 72 3019680
10:39:15 OTP 41910 0.6% 374 15674340
10:37:46 OTP 41940 0.7% 26 1090440
10:36:51 OTP 41910 0.6% 100 4191000
10:36:39 OTP 41940 0.7% 2 83880
10:35:59 OTP 41910 0.6% 100 4191000
10:35:43 OTP 41950 0.7% 3 125850
10:35:27 OTP 41950 0.7% 2 83900
10:34:55 OTP 41950 0.7% 15 629250
10:32:30 OTP 41950 0.7% 47 1971650
10:31:02 OTP 41980 0.8% 52 2182960
10:31:02 OTP 41980 0.8% 65 2728700
10:30:25 OTP 41980 0.8% 45 1889100
10:30:25 OTP 41980 0.8% 100 4198000
10:29:56 OTP 41980 0.8% 1 41980
10:29:24 OTP 41980 0.8% 55 2308900
10:28:27 OTP 41980 0.8% 10 419800
10:28:24 OTP 41980 0.8% 46 1931080
10:28:24 OTP 41980 0.8% 52 2182960
10:28:24 OTP 41920 0.6% 197 8258240
10:28:24 OTP 41940 0.7% 303 12707820
10:27:50 OTP 41980 0.8% 48 2015040
10:27:37 OTP 41970 0.7% 1 41970
10:27:05 OTP 42000 0.8% 241 10122000
10:27:05 OTP 41980 0.8% 930 39041400
10:27:03 OTP 41960 0.7% 20 839200
10:27:02 OTP 41950 0.7% 81 3397950
10:27:01 OTP 41940 0.7% 36 1509840
10:27:00 OTP 41950 0.7% 59 2475050
10:27:00 OTP 41930 0.6% 321 13459530
10:26:58 OTP 41920 0.6% 58 2431360
10:26:58 OTP 41910 0.6% 23 963930
10:26:58 OTP 41920 0.6% 50 2096000
10:26:58 OTP 41910 0.6% 101 4232910
10:26:53 OTP 41910 0.6% 43 1802130
10:26:53 OTP 41900 0.6% 106 4441400
10:26:53 OTP 41900 0.6% 245 10265500
10:26:53 OTP 41890 0.6% 625 26181250
10:26:52 OTP 41860 0.5% 60 2511600
10:26:51 OTP 41880 0.5% 69 2889720
10:26:51 OTP 41870 0.5% 464 19427680
10:26:51 OTP 41870 0.5% 5 209350
10:25:52 OTP 41870 0.5% 5 209350
10:25:20 OTP 41870 0.5% 36 1507320
10:24:52 OTP 41870 0.5% 55 2302850
10:24:52 OTP 41860 0.5% 151 6320860
10:24:52 OTP 41850 0.5% 65 2720250
10:24:52 OTP 41860 0.5% 48 2009280
10:24:52 OTP 41870 0.5% 65 2721550
10:24:51 OTP 41880 0.5% 84 3517920
10:24:51 OTP 41870 0.5% 1 41870
10:24:51 OTP 41870 0.5% 106 4438220
10:24:51 OTP 41870 0.5% 100 4187000
10:24:51 OTP 41870 0.5% 120 5024400
10:24:51 OTP 41830 0.4% 282 11796060
10:24:51 OTP 41870 0.5% 415 17376050
10:24:51 OTP 41860 0.5% 1 41860
10:24:51 OTP 41860 0.5% 145 6069700
10:24:51 OTP 41850 0.5% 567 23728950
10:24:51 OTP 41840 0.4% 650 27196000
10:24:51 OTP 41830 0.4% 1885 78849550
10:24:48 OTP 41850 0.5% 85 3557250
10:24:45 OTP 41880 0.5% 25 1047000
10:24:41 OTP 41890 0.6% 10 418900
10:24:41 OTP 41900 0.6% 35 1466500
10:24:41 OTP 41900 0.6% 167 6997300
10:24:34 OTP 41920 0.6% 3 125760
10:24:32 OTP 41940 0.7% 30 1258200
10:24:30 OTP 41960 0.7% 7 293720
10:24:29 OTP 41970 0.7% 3 125910
10:24:29 OTP 42000 0.8% 200 8400000
10:24:29 OTP 41990 0.8% 17 713830
10:24:29 OTP 42000 0.8% 2249 94458000
10:24:29 OTP 42010 0.8% 4 168040
10:24:28 OTP 42030 0.9% 176 7397280
10:24:28 OTP 42030 0.9% 5 210150
10:24:28 OTP 42030 0.9% 123 5169690
10:21:48 OTP 42050 0.9% 150 6307500
10:21:47 OTP 42050 0.9% 166 6980300
10:21:47 OTP 42050 0.9% 50 2102500
10:21:23 OTP 42060 1.0% 38 1598280
10:20:53 OTP 42060 1.0% 24 1009440
10:20:28 OTP 42060 1.0% 20 841200
10:19:55 OTP 42060 1.0% 13 546780
10:17:23 OTP 42050 0.9% 356 14969800
10:17:16 OTP 42030 0.9% 5 210150
10:16:30 OTP 42040 0.9% 142 5969680
10:16:01 OTP 42050 0.9% 193 8115650
10:16:01 OTP 42050 0.9% 81 3406050
10:16:01 OTP 42040 0.9% 159 6684360
10:16:01 OTP 42020 0.9% 1 42020
10:16:01 OTP 42030 0.9% 252 10591560
10:16:01 OTP 42020 0.9% 366 15379320
10:16:01 OTP 42010 0.8% 486 20416860
10:16:00 OTP 42000 0.8% 954 40068000
10:13:09 OTP 42000 0.8% 97 4074000
10:13:09 OTP 42000 0.8% 517 21714000
10:13:07 OTP 41980 0.8% 120 5037600
10:10:53 OTP 42000 0.8% 47 1974000
10:10:52 OTP 41990 0.8% 126 5290740
10:10:35 OTP 42000 0.8% 20 840000
10:10:09 OTP 42000 0.8% 19 798000
10:09:51 OTP 41990 0.8% 61 2561390
10:08:09 OTP 41980 0.8% 78 3274440
10:08:09 OTP 42000 0.8% 3 126000
10:07:10 OTP 42000 0.8% 164 6888000
10:03:48 OTP 42000 0.8% 1 42000
10:02:58 OTP 42000 0.8% 1 42000
10:02:00 OTP 42000 0.8% 10 420000
10:01:35 OTP 42000 0.8% 121 5082000
10:01:22 OTP 41970 0.7% 1 41970
10:00:28 OTP 42020 0.9% 14 588280
10:00:18 OTP 42020 0.9% 10 420200
09:57:35 OTP 42010 0.8% 30 1260300
09:57:03 OTP 42020 0.9% 20 840400
09:56:41 OTP 42020 0.9% 117 4916340
09:56:14 OTP 42020 0.9% 36 1512720
09:56:14 OTP 42010 0.8% 64 2688640
09:56:00 OTP 42000 0.8% 255 10710000
09:54:43 OTP 42020 0.9% 3 126060
09:53:15 OTP 42020 0.9% 11 462220
09:52:52 OTP 42000 0.8% 171 7182000
09:52:52 OTP 42000 0.8% 1000 42000000
09:52:24 OTP 42000 0.8% 100 4200000
09:52:04 OTP 42000 0.8% 10 420000
09:52:04 OTP 42000 0.8% 593 24906000
09:51:58 OTP 42000 0.8% 212 8904000
09:51:42 OTP 42000 0.8% 50 2100000
09:51:42 OTP 41990 0.8% 46 1931540
09:51:18 OTP 41980 0.8% 36 1511280
09:51:10 OTP 41980 0.8% 54 2266920
09:51:01 OTP 41980 0.8% 1 41980
09:50:59 OTP 41980 0.8% 71 2980580
09:50:59 OTP 41970 0.7% 311 13052670
09:50:44 OTP 41970 0.7% 3 125910
09:49:43 OTP 41960 0.7% 55 2307800
09:49:22 OTP 41960 0.7% 49 2056040
09:49:22 OTP 41950 0.7% 13 545350
09:49:22 OTP 41940 0.7% 147 6165180
09:49:22 OTP 41930 0.6% 147 6163710
09:48:43 OTP 41930 0.6% 50 2096500
09:48:42 OTP 41920 0.6% 24 1006080
09:48:42 OTP 41910 0.6% 51 2137410
09:48:42 OTP 41910 0.6% 105 4400550
09:48:42 OTP 41900 0.6% 437 18310300
09:48:42 OTP 41890 0.6% 371 15541190
09:47:23 OTP 41890 0.6% 51 2136390
09:47:23 OTP 41850 0.5% 87 3640950
09:47:23 OTP 41860 0.5% 3 125580
09:47:23 OTP 41870 0.5% 96 4019520
09:45:34 OTP 41890 0.6% 50 2094500
09:45:31 OTP 41890 0.6% 108 4524120
09:45:16 OTP 41890 0.6% 1 41890
09:45:11 OTP 41890 0.6% 10 418900
09:44:07 OTP 41900 0.6% 1 41900
09:43:31 OTP 41900 0.6% 319 13366100
09:43:31 OTP 41890 0.6% 406 17007340
09:43:31 OTP 41880 0.5% 275 11517000
09:43:30 OTP 41870 0.5% 5 209350
09:42:44 OTP 41870 0.5% 108 4521960
09:42:09 OTP 41880 0.5% 9 376920
09:42:09 OTP 41880 0.5% 661 27682680
09:41:08 OTP 41880 0.5% 10 418800
09:41:02 OTP 41830 0.4% 100 4183000
09:40:55 OTP 41880 0.5% 7 293160
09:40:50 OTP 41870 0.5% 171 7159770
09:40:50 OTP 41860 0.5% 62 2595320
09:40:50 OTP 41850 0.5% 181 7574850
09:40:43 OTP 41850 0.5% 48 2008800
09:40:43 OTP 41850 0.5% 2 83700
09:38:37 OTP 41840 0.4% 281 11757040
09:38:36 OTP 41840 0.4% 100 4184000
09:38:36 OTP 41840 0.4% 45 1882800
09:38:36 OTP 41840 0.4% 100 4184000
09:38:17 OTP 41840 0.4% 35 1464400
09:38:01 OTP 41830 0.4% 113 4726790
09:38:00 OTP 41820 0.4% 125 5227500
09:37:57 OTP 41820 0.4% 10 418200
09:37:38 OTP 41820 0.4% 3 125460
09:37:06 OTP 41790 0.3% 233 9737070
09:37:05 OTP 41780 0.3% 680 28410400
09:36:51 OTP 41770 0.3% 492 20550840
09:36:51 OTP 41760 0.2% 149 6222240
09:36:51 OTP 41750 0.2% 1652 68971000
09:36:47 OTP 41750 0.2% 50 2087500
09:36:29 OTP 41720 0.1% 88 3671360
09:36:29 OTP 41730 0.2% 298 12435540
09:36:16 OTP 41730 0.2% 28 1168440
09:36:02 OTP 41750 0.2% 5 208750
09:36:01 OTP 41750 0.2% 23 960250
09:35:54 OTP 41730 0.2% 122 5091060
09:35:40 OTP 41730 0.2% 71 2962830
09:35:31 OTP 41780 0.3% 480 20054400
09:35:25 OTP 41720 0.1% 23 959560
09:35:11 OTP 41780 0.3% 50 2089000
09:34:46 OTP 41730 0.2% 51 2128230
09:34:42 OTP 41760 0.2% 22 918720
09:34:42 OTP 41760 0.2% 13 542880
09:34:19 OTP 41790 0.3% 29 1211910
09:34:19 OTP 41800 0.3% 253 10575400
09:34:15 OTP 41800 0.3% 11 459800
09:33:44 OTP 41800 0.3% 15 627000
09:33:24 OTP 41840 0.4% 20 836800
09:33:08 OTP 41800 0.3% 14 585200
09:33:07 OTP 41840 0.4% 100 4184000
09:33:07 OTP 41830 0.4% 376 15728080
09:33:00 OTP 41850 0.5% 200 8370000
09:32:58 OTP 41850 0.5% 5 209250
09:32:44 OTP 41850 0.5% 160 6696000
09:32:35 OTP 41850 0.5% 8 334800
09:31:48 OTP 41870 0.5% 10 418700
09:31:12 OTP 41800 0.3% 151 6311800
09:31:12 OTP 41810 0.4% 73 3052130
09:31:11 OTP 41800 0.3% 302 12623600
09:31:11 OTP 41810 0.4% 156 6522360
09:31:11 OTP 41820 0.4% 100 4182000
09:31:10 OTP 41840 0.4% 30 1255200
09:31:10 OTP 41880 0.5% 10 418800
09:30:43 OTP 41850 0.5% 50 2092500
09:30:43 OTP 41870 0.5% 2 83740
09:30:41 OTP 41880 0.5% 3 125640
09:30:41 OTP 41900 0.6% 63 2639700
09:30:41 OTP 41940 0.7% 137 5745780
09:30:41 OTP 41950 0.7% 199 8348050
09:30:41 OTP 41950 0.7% 652 27351400
09:30:41 OTP 41950 0.7% 4718 197920100
09:30:41 OTP 41960 0.7% 9 377640
09:30:41 OTP 41970 0.7% 70 2937900
09:30:41 OTP 41980 0.8% 203 8521940
09:30:38 OTP 41990 0.8% 326 13688740
09:30:32 OTP 41990 0.8% 5 209950
09:29:41 OTP 41990 0.8% 153 6424470
09:28:52 OTP 42000 0.8% 35 1470000
09:28:52 OTP 42000 0.8% 1 42000
09:28:52 OTP 42000 0.8% 50 2100000
09:28:52 OTP 42030 0.9% 189 7943670
09:28:49 OTP 42030 0.9% 74 3110220
09:28:47 OTP 42040 0.9% 5 210200
09:28:45 OTP 42040 0.9% 97 4077880
09:26:53 OTP 42040 0.9% 15 630600
09:26:53 OTP 42030 0.9% 138 5800140
09:26:33 OTP 42040 0.9% 115 4834600
09:26:10 OTP 42030 0.9% 17 714510
09:25:51 OTP 42040 0.9% 90 3783600
09:25:41 OTP 42040 0.9% 1 42040
09:25:37 OTP 42040 0.9% 80 3363200
09:24:42 OTP 42040 0.9% 280 11771200
09:24:27 OTP 42040 0.9% 66 2774640
09:24:04 OTP 42050 0.9% 171 7190550
09:23:59 OTP 42030 0.9% 11 462330
09:22:32 OTP 42060 1.0% 30 1261800
09:21:32 OTP 42050 0.9% 1 42050
09:20:02 OTP 42060 1.0% 1 42060
09:19:15 OTP 42070 1.0% 209 8792630
09:17:43 OTP 42070 1.0% 20 841400
09:17:01 OTP 42070 1.0% 2 84140
09:17:00 OTP 42070 1.0% 82 3449740
09:16:49 OTP 42070 1.0% 202 8498140
09:16:34 OTP 42070 1.0% 2 84140
09:16:34 OTP 42060 1.0% 9 378540
09:16:08 OTP 42030 0.9% 1 42030
09:16:07 OTP 42050 0.9% 100 4205000
09:16:02 OTP 42050 0.9% 40 1682000
09:16:02 OTP 42080 1.0% 795 33453600
09:16:02 OTP 42070 1.0% 109 4585630
09:16:02 OTP 42060 1.0% 96 4037760
09:16:01 OTP 42050 0.9% 66 2775300
09:15:13 OTP 42080 1.0% 14 589120
09:14:17 OTP 42090 1.0% 12 505080
09:12:45 OTP 42090 1.0% 40 1683600
09:12:42 OTP 42090 1.0% 1 42090
09:12:19 OTP 42090 1.0% 5 210450
09:12:10 OTP 42090 1.0% 4 168360
09:11:57 OTP 42050 0.9% 30 1261500
09:11:50 OTP 42100 1.1% 1 42100
09:11:47 OTP 42100 1.1% 1 42100
09:11:25 OTP 42100 1.1% 200 8420000
09:11:23 OTP 42100 1.1% 50 2105000
09:11:18 OTP 42100 1.1% 19 799900
09:10:59 OTP 42100 1.1% 10 421000
09:10:54 OTP 42030 0.9% 24 1008720
09:10:52 OTP 42030 0.9% 6 252180
09:10:38 OTP 42100 1.1% 5 210500
09:10:37 OTP 42100 1.1% 68 2862800
09:10:37 OTP 42090 1.0% 397 16709730
09:08:45 OTP 42040 0.9% 112 4708480
09:08:31 OTP 42110 1.1% 15 631650
09:08:31 OTP 42100 1.1% 50 2105000
09:08:08 OTP 42030 0.9% 124 5211720
09:07:58 OTP 42110 1.1% 3 126330
09:07:54 OTP 42080 1.0% 40 1683200
09:07:31 OTP 42080 1.0% 109 4586720
09:06:47 OTP 42100 1.1% 24 1010400
09:06:47 OTP 42100 1.1% 455 19155500
09:06:47 OTP 42100 1.1% 101 4252100
09:06:46 OTP 42090 1.0% 385 16204650
09:06:45 OTP 42080 1.0% 315 13255200
09:06:43 OTP 42080 1.0% 601 25290080
09:06:41 OTP 42070 1.0% 17 715190
09:06:39 OTP 42060 1.0% 102 4290120
09:06:22 OTP 42060 1.0% 174 7318440
09:06:22 OTP 42050 0.9% 61 2565050
09:06:13 OTP 42050 0.9% 257 10806850
09:05:25 OTP 42050 0.9% 125 5256250
09:05:15 OTP 42050 0.9% 444 18670200
09:05:11 OTP 42040 0.9% 174 7314960
09:05:11 OTP 42040 0.9% 1 42040
09:05:11 OTP 42040 0.9% 5 210200
09:05:11 OTP 42040 0.9% 12 504480
09:05:11 OTP 42030 0.9% 200 8406000
09:05:10 OTP 42030 0.9% 1 42030
09:05:10 OTP 42030 0.9% 1 42030
09:05:10 OTP 42030 0.9% 20 840600
09:05:10 OTP 42030 0.9% 4 168120
09:05:10 OTP 42000 0.8% 12 504000
09:05:09 OTP 42030 0.9% 1 42030
09:05:09 OTP 42030 0.9% 1 42030
09:04:46 OTP 42000 0.8% 45 1890000
09:04:32 OTP 42000 0.8% 31 1302000
09:04:29 OTP 42040 0.9% 19 798760
09:04:29 OTP 42030 0.9% 300 12609000
09:04:29 OTP 42030 0.9% 10 420300
09:04:27 OTP 42030 0.9% 10 420300
09:04:26 OTP 42030 0.9% 19 798570
09:04:26 OTP 42020 0.9% 610 25632200
09:04:19 OTP 42020 0.9% 36 1512720
09:04:09 OTP 42020 0.9% 50 2101000
09:02:10 OTP 42030 0.9% 1 42030
09:01:45 OTP 42030 0.9% 19 798570
09:01:43 OTP 42000 0.8% 152 6384000
09:01:43 OTP 42030 0.9% 331 13911930
09:01:42 OTP 42000 0.8% 2500 105000000
09:00:55 OTP 42030 0.9% 159 6682770
09:00:55 OTP 42000 0.8% 1061 44562000
09:00:19 OTP 42030 0.9% 10 420300
09:00:18 OTP 42000 0.8% 2867 120414000
Adatletöltés, régebbi kötéslisták

Fórum

13:17
Állami Nyomda
13:15
Megakrán Nyrt.
13:13
DMKER - DM-KER Nyrt.
13:13
4IG részvény
13:09
Magyar Állampapír tulajok
13:06
OTP részvényesek ide!
13:06
MOLly tulajok topikja
13:03
Toka Club/Labanc/Laruska/Nacky/Bpali/Oldrider/Josefernando/Mcbull/Kawaszabi
13:02
Eurós részvények vitasarok
13:01
USA részvények vitasarok
12:58
VERTIKAL Group Nyrt.
12:56
DAX
12:54
VVT - ViVeTech Nyrt.
Partnereink Bankmonitor Avis Opten Budai Egészségközpont MHC Mobility