| 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 |
Bejelentkezés után ide mentheti el a gyakran használt árfolyamokat és befektetési alapokat
Bejelentkezés