RICHTER napi kötéslista
Idő Ticker Ár Változás Darab Érték
17:05:44 RICHTER 8505 1.0% 2850 24239250
17:05:42 RICHTER 8505 1.0% 27992 238071960
17:05:04 RICHTER 8505 1.0% 116236 988587180
16:59:59 RICHTER 8505 1.0% 295 2508975
16:59:50 RICHTER 8505 1.0% 150 1275750
16:59:49 RICHTER 8500 1.0% 1000 8500000
16:59:49 RICHTER 8500 1.0% 149 1266500
16:59:48 RICHTER 8500 1.0% 93 790500
16:59:47 RICHTER 8505 1.0% 79 671895
16:59:45 RICHTER 8505 1.0% 90 765450
16:59:45 RICHTER 8505 1.0% 238 2024190
16:59:42 RICHTER 8505 1.0% 48 408240
16:59:34 RICHTER 8505 1.0% 628 5341140
16:59:32 RICHTER 8500 1.0% 136 1156000
16:59:30 RICHTER 8500 1.0% 219 1861500
16:59:09 RICHTER 8505 1.0% 179 1522395
16:59:08 RICHTER 8500 1.0% 157 1334500
16:59:05 RICHTER 8505 1.0% 68 578340
16:59:05 RICHTER 8505 1.0% 500 4252500
16:58:46 RICHTER 8500 1.0% 125 1062500
16:58:24 RICHTER 8505 1.0% 196 1666980
16:58:21 RICHTER 8505 1.0% 104 884520
16:57:49 RICHTER 8505 1.0% 762 6480810
16:57:49 RICHTER 8500 1.0% 224 1904000
16:57:26 RICHTER 8500 1.0% 79 671500
16:57:04 RICHTER 8505 1.0% 178 1513890
16:57:00 RICHTER 8505 1.0% 288 2449440
16:56:58 RICHTER 8505 1.0% 166 1411830
16:56:43 RICHTER 8510 1.1% 348 2961480
16:56:42 RICHTER 8505 1.0% 284 2415420
16:56:11 RICHTER 8515 1.1% 100 851500
16:55:53 RICHTER 8505 1.0% 118 1003590
16:55:10 RICHTER 8505 1.0% 270 2296350
16:55:07 RICHTER 8510 1.1% 204 1736040
16:55:07 RICHTER 8515 1.1% 627 5338905
16:55:07 RICHTER 8515 1.1% 799 6803485
16:55:00 RICHTER 8515 1.1% 320 2724800
16:54:34 RICHTER 8515 1.1% 138 1175070
16:54:17 RICHTER 8515 1.1% 10 85150
16:53:45 RICHTER 8520 1.2% 217 1848840
16:53:20 RICHTER 8515 1.1% 226 1924390
16:53:16 RICHTER 8515 1.1% 362 3082430
16:53:12 RICHTER 8515 1.1% 7 59605
16:52:06 RICHTER 8515 1.1% 30 255450
16:52:05 RICHTER 8520 1.2% 215 1831800
16:51:56 RICHTER 8515 1.1% 300 2554500
16:51:43 RICHTER 8515 1.1% 881 7501715
16:51:39 RICHTER 8520 1.2% 216 1840320
16:50:54 RICHTER 8520 1.2% 191 1627320
16:50:25 RICHTER 8520 1.2% 229 1951080
16:50:20 RICHTER 8520 1.2% 211 1797720
16:50:08 RICHTER 8520 1.2% 644 5486880
16:49:55 RICHTER 8520 1.2% 12 102240
16:49:31 RICHTER 8520 1.2% 61 519720
16:48:45 RICHTER 8520 1.2% 133 1133160
16:48:45 RICHTER 8520 1.2% 220 1874400
16:48:22 RICHTER 8520 1.2% 287 2445240
16:47:44 RICHTER 8520 1.2% 100 852000
16:47:15 RICHTER 8520 1.2% 142 1209840
16:47:05 RICHTER 8520 1.2% 226 1925520
16:46:56 RICHTER 8510 1.1% 248 2110480
16:46:50 RICHTER 8510 1.1% 211 1795610
16:46:50 RICHTER 8510 1.1% 745 6339950
16:46:49 RICHTER 8510 1.1% 345 2935950
16:46:32 RICHTER 8510 1.1% 708 6025080
16:45:39 RICHTER 8510 1.1% 282 2399820
16:45:13 RICHTER 8505 1.0% 26 221130
16:45:13 RICHTER 8505 1.0% 374 3180870
16:44:41 RICHTER 8495 0.9% 408 3465960
16:44:41 RICHTER 8495 0.9% 367 3117665
16:44:27 RICHTER 8490 0.8% 1925 16343250
16:43:45 RICHTER 8490 0.8% 216 1833840
16:43:19 RICHTER 8490 0.8% 220 1867800
16:42:56 RICHTER 8490 0.8% 261 2215890
16:42:56 RICHTER 8490 0.8% 711 6036390
16:42:20 RICHTER 8490 0.8% 216 1833840
16:42:06 RICHTER 8490 0.8% 224 1901760
16:41:15 RICHTER 8490 0.8% 164 1392360
16:40:25 RICHTER 8485 0.8% 76 644860
16:40:25 RICHTER 8485 0.8% 332 2817020
16:40:25 RICHTER 8485 0.8% 298 2528530
16:40:25 RICHTER 8490 0.8% 211 1791390
16:40:10 RICHTER 8490 0.8% 984 8354160
16:38:56 RICHTER 8495 0.9% 30 254850
16:38:45 RICHTER 8500 1.0% 224 1904000
16:37:05 RICHTER 8495 0.9% 185 1571575
16:36:56 RICHTER 8500 1.0% 682 5797000
16:35:25 RICHTER 8500 1.0% 223 1895500
16:34:31 RICHTER 8495 0.9% 50 424750
16:33:45 RICHTER 8500 1.0% 211 1793500
16:33:36 RICHTER 8495 0.9% 248 2106760
16:33:32 RICHTER 8495 0.9% 400 3398000
16:33:29 RICHTER 8500 1.0% 797 6774500
16:33:29 RICHTER 8505 1.0% 488 4150440
16:33:24 RICHTER 8510 1.1% 779 6629290
16:33:24 RICHTER 8515 1.1% 740 6301100
16:32:36 RICHTER 8550 1.5% 6 51300
16:32:33 RICHTER 8520 1.2% 218 1857360
16:32:25 RICHTER 8515 1.1% 55 468325
16:32:16 RICHTER 8500 1.0% 55 467500
16:32:16 RICHTER 8500 1.0% 276 2346000
16:31:54 RICHTER 8480 0.7% 541 4587680
16:31:44 RICHTER 8465 0.5% 535 4528775
16:31:35 RICHTER 8455 0.4% 492 4159860
16:31:25 RICHTER 8455 0.4% 397 3356635
16:31:25 RICHTER 8450 0.4% 1108 9362600
16:31:15 RICHTER 8450 0.4% 321 2712450
16:30:25 RICHTER 8450 0.4% 211 1782950
16:28:16 RICHTER 8450 0.4% 302 2551900
16:28:15 RICHTER 8445 0.3% 114 962730
16:28:15 RICHTER 8445 0.3% 417 3521565
16:28:15 RICHTER 8445 0.3% 123 1038735
16:28:15 RICHTER 8445 0.3% 333 2812185
16:27:30 RICHTER 8445 0.3% 214 1807230
16:26:25 RICHTER 8445 0.3% 232 1959240
16:25:21 RICHTER 8445 0.3% 264 2229480
16:24:29 RICHTER 8435 0.2% 639 5389965
16:24:29 RICHTER 8430 0.1% 690 5816700
16:24:09 RICHTER 8430 0.1% 241 2031630
16:23:19 RICHTER 8425 0.1% 83 699275
16:23:08 RICHTER 8425 0.1% 671 5653175
16:22:07 RICHTER 8425 0.1% 383 3226775
16:22:05 RICHTER 8425 0.1% 217 1828225
16:21:19 RICHTER 8425 0.1% 14 117950
16:21:07 RICHTER 8425 0.1% 350 2948750
16:20:25 RICHTER 8425 0.1% 212 1786100
16:20:07 RICHTER 8430 0.1% 576 4855680
16:20:07 RICHTER 8425 0.1% 1424 11997200
16:18:00 RICHTER 8415 -0.1% 229 1927035
16:17:56 RICHTER 8430 0.1% 1478 12459540
16:17:56 RICHTER 8425 0.1% 2522 21247850
16:17:05 RICHTER 8415 -0.1% 486 4089690
16:16:53 RICHTER 8415 -0.1% 109 917235
16:16:19 RICHTER 8420 0.0% 185 1557700
16:16:19 RICHTER 8420 0.0% 1000 8420000
16:16:10 RICHTER 8425 0.1% 793 6681025
16:15:59 RICHTER 8430 0.1% 324 2731320
16:15:58 RICHTER 8425 0.1% 554 4667450
16:15:25 RICHTER 8430 0.1% 285 2402550
16:15:25 RICHTER 8430 0.1% 211 1778730
16:14:50 RICHTER 8430 0.1% 322 2714460
16:14:50 RICHTER 8430 0.1% 677 5707110
16:14:44 RICHTER 8430 0.1% 2500 21075000
16:14:13 RICHTER 8440 0.2% 220 1856800
16:14:06 RICHTER 8430 0.1% 123 1036890
16:14:06 RICHTER 8435 0.2% 74 624190
16:13:19 RICHTER 8435 0.2% 90 759150
16:12:45 RICHTER 8435 0.2% 274 2311190
16:12:35 RICHTER 8435 0.2% 281 2370235
16:12:05 RICHTER 8435 0.2% 219 1847265
16:11:35 RICHTER 8435 0.2% 650 5482750
16:11:35 RICHTER 8435 0.2% 323 2724505
16:10:56 RICHTER 8435 0.2% 10 84350
16:10:25 RICHTER 8435 0.2% 228 1923180
16:10:18 RICHTER 8430 0.1% 910 7671300
16:08:45 RICHTER 8435 0.2% 220 1855700
16:07:45 RICHTER 8435 0.2% 241 2032835
16:05:39 RICHTER 8435 0.2% 25 210875
16:05:30 RICHTER 8435 0.2% 10 84350
16:05:18 RICHTER 8435 0.2% 238 2007530
16:05:18 RICHTER 8435 0.2% 1262 10644970
16:03:55 RICHTER 8440 0.2% 374 3156560
16:03:44 RICHTER 8440 0.2% 317 2675480
16:03:17 RICHTER 8440 0.2% 300 2532000
16:01:59 RICHTER 8440 0.2% 152 1282880
16:01:23 RICHTER 8440 0.2% 65 548600
16:01:15 RICHTER 8440 0.2% 715 6034600
16:01:15 RICHTER 8435 0.2% 153 1290555
16:01:00 RICHTER 8435 0.2% 10 84350
15:59:35 RICHTER 8435 0.2% 337 2842595
15:59:21 RICHTER 8435 0.2% 384 3239040
15:59:19 RICHTER 8435 0.2% 215 1813525
15:57:40 RICHTER 8430 0.1% 21 177030
15:57:40 RICHTER 8430 0.1% 450 3793500
15:57:05 RICHTER 8430 0.1% 298 2512140
15:55:32 RICHTER 8430 0.1% 727 6128610
15:55:12 RICHTER 8430 0.1% 332 2798760
15:54:41 RICHTER 8430 0.1% 3 25290
15:52:53 RICHTER 8420 0.0% 103 867260
15:51:05 RICHTER 8430 0.1% 466 3928380
15:50:22 RICHTER 8425 0.1% 1099 9259075
15:50:15 RICHTER 8420 0.0% 1037 8731540
15:50:06 RICHTER 8420 0.0% 87 732540
15:50:06 RICHTER 8425 0.1% 15 126375
15:49:41 RICHTER 8430 0.1% 192 1618560
15:49:41 RICHTER 8430 0.1% 238 2006340
15:49:41 RICHTER 8435 0.2% 612 5162220
15:49:30 RICHTER 8440 0.2% 1087 9174280
15:49:26 RICHTER 8445 0.3% 350 2955750
15:49:22 RICHTER 8445 0.3% 600 5067000
15:48:23 RICHTER 8450 0.4% 60 507000
15:48:15 RICHTER 8450 0.4% 117 988650
15:48:15 RICHTER 8450 0.4% 989 8357050
15:48:12 RICHTER 8455 0.4% 133 1124515
15:48:12 RICHTER 8455 0.4% 1000 8455000
15:45:24 RICHTER 8445 0.3% 126 1064070
15:45:23 RICHTER 8445 0.3% 248 2094360
15:45:19 RICHTER 8455 0.4% 469 3965395
15:45:19 RICHTER 8455 0.4% 296 2502680
15:45:19 RICHTER 8450 0.4% 87 735150
15:45:19 RICHTER 8450 0.4% 78 659100
15:45:19 RICHTER 8450 0.4% 3922 33140900
15:45:05 RICHTER 8445 0.3% 293 2474385
15:44:44 RICHTER 8450 0.4% 317 2678650
15:44:04 RICHTER 8450 0.4% 210 1774500
15:43:38 RICHTER 8445 0.3% 16 135120
15:43:29 RICHTER 8445 0.3% 116 979620
15:40:03 RICHTER 8445 0.3% 275 2322375
15:39:59 RICHTER 8445 0.3% 290 2449050
15:39:52 RICHTER 8450 0.4% 6 50700
15:39:44 RICHTER 8445 0.3% 222 1874790
15:39:44 RICHTER 8450 0.4% 276 2332200
15:39:44 RICHTER 8455 0.4% 253 2139115
15:39:44 RICHTER 8460 0.5% 19 160740
15:39:44 RICHTER 8465 0.5% 4 33860
15:39:40 RICHTER 8465 0.5% 542 4588030
15:39:32 RICHTER 8475 0.7% 23 194925
15:39:31 RICHTER 8465 0.5% 952 8058680
15:39:31 RICHTER 8470 0.6% 1548 13111560
15:39:22 RICHTER 8475 0.7% 186 1576350
15:39:22 RICHTER 8475 0.7% 314 2661150
15:39:22 RICHTER 8475 0.7% 1619 13721025
15:39:16 RICHTER 8475 0.7% 2500 21187500
15:36:20 RICHTER 8480 0.7% 186 1577280
15:36:20 RICHTER 8480 0.7% 650 5512000
15:33:29 RICHTER 8475 0.7% 657 5568075
15:30:35 RICHTER 8475 0.7% 37 313575
15:30:14 RICHTER 8480 0.7% 186 1577280
15:30:12 RICHTER 8480 0.7% 186 1577280
15:30:09 RICHTER 8480 0.7% 186 1577280
15:30:09 RICHTER 8480 0.7% 337 2857760
15:30:09 RICHTER 8480 0.7% 68 576640
15:30:09 RICHTER 8480 0.7% 1864 15806720
15:28:25 RICHTER 8490 0.8% 259 2198910
15:26:53 RICHTER 8480 0.7% 10 84800
15:26:28 RICHTER 8490 0.8% 25 212250
15:26:10 RICHTER 8490 0.8% 503 4270470
15:26:06 RICHTER 8490 0.8% 1916 16266840
15:25:39 RICHTER 8490 0.8% 1820 15451800
15:24:57 RICHTER 8500 1.0% 24 204000
15:24:15 RICHTER 8495 0.9% 196 1665020
15:24:15 RICHTER 8495 0.9% 489 4154055
15:24:15 RICHTER 8495 0.9% 14 118930
15:24:02 RICHTER 8500 1.0% 476 4046000
15:23:56 RICHTER 8500 1.0% 295 2507500
15:23:50 RICHTER 8490 0.8% 210 1782900
15:23:50 RICHTER 8490 0.8% 70 594300
15:23:43 RICHTER 8495 0.9% 234 1987830
15:23:43 RICHTER 8495 0.9% 274 2327630
15:23:27 RICHTER 8495 0.9% 1000 8495000
15:22:25 RICHTER 8500 1.0% 120 1020000
15:21:40 RICHTER 8490 0.8% 70 594300
15:21:40 RICHTER 8490 0.8% 56 475440
15:21:40 RICHTER 8490 0.8% 140 1188600
15:21:40 RICHTER 8490 0.8% 14 118860
15:20:51 RICHTER 8485 0.8% 875 7424375
15:20:47 RICHTER 8480 0.7% 464 3934720
15:20:46 RICHTER 8480 0.7% 368 3120640
15:20:42 RICHTER 8475 0.7% 2562 21712950
15:20:41 RICHTER 8475 0.7% 253 2144175
15:17:38 RICHTER 8470 0.6% 5 42350
15:17:37 RICHTER 8470 0.6% 615 5209050
15:16:53 RICHTER 8475 0.7% 333 2822175
15:16:53 RICHTER 8475 0.7% 1025 8686875
15:16:47 RICHTER 8480 0.7% 114 966720
15:16:30 RICHTER 8475 0.7% 496 4203600
15:15:20 RICHTER 8475 0.7% 353 2991675
15:15:20 RICHTER 8475 0.7% 668 5661300
15:14:39 RICHTER 8475 0.7% 538 4559550
15:14:32 RICHTER 8475 0.7% 100 847500
15:13:35 RICHTER 8475 0.7% 243 2059425
15:13:08 RICHTER 8475 0.7% 100 847500
15:12:32 RICHTER 8470 0.6% 100 847000
15:07:32 RICHTER 8475 0.7% 635 5381625
15:06:20 RICHTER 8475 0.7% 208 1762800
15:03:03 RICHTER 8470 0.6% 20 169400
15:01:23 RICHTER 8470 0.6% 625 5293750
15:01:14 RICHTER 8475 0.7% 10 84750
14:59:58 RICHTER 8475 0.7% 329 2788275
14:59:18 RICHTER 8475 0.7% 291 2466225
14:59:18 RICHTER 8475 0.7% 1852 15695700
14:59:11 RICHTER 8480 0.7% 300 2544000
14:59:07 RICHTER 8480 0.7% 576 4884480
14:58:59 RICHTER 8480 0.7% 1000 8480000
14:58:54 RICHTER 8475 0.7% 913 7737675
14:58:49 RICHTER 8475 0.7% 107 906825
14:57:46 RICHTER 8470 0.6% 115 974050
14:57:46 RICHTER 8465 0.5% 335 2835775
14:57:45 RICHTER 8465 0.5% 1000 8465000
14:47:52 RICHTER 8455 0.4% 393 3322815
14:47:48 RICHTER 8455 0.4% 300 2536500
14:47:30 RICHTER 8475 0.7% 10 84750
14:47:26 RICHTER 8475 0.7% 203 1720425
14:47:26 RICHTER 8470 0.6% 797 6750590
14:47:24 RICHTER 8470 0.6% 590 4997300
14:47:22 RICHTER 8470 0.6% 798 6759060
14:47:18 RICHTER 8475 0.7% 343 2906925
14:47:18 RICHTER 8475 0.7% 924 7830900
14:47:18 RICHTER 8475 0.7% 618 5237550
14:47:15 RICHTER 8475 0.7% 400 3390000
14:47:09 RICHTER 8480 0.7% 597 5062560
14:47:09 RICHTER 8490 0.8% 6 50940
14:45:02 RICHTER 8490 0.8% 250 2122500
14:44:10 RICHTER 8500 1.0% 300 2550000
14:43:17 RICHTER 8500 1.0% 100 850000
14:43:12 RICHTER 8490 0.8% 50 424500
14:42:15 RICHTER 8490 0.8% 42 356580
14:41:55 RICHTER 8490 0.8% 699 5934510
14:41:54 RICHTER 8500 1.0% 121 1028500
14:40:33 RICHTER 8515 1.1% 636 5415540
14:40:21 RICHTER 8520 1.2% 23 195960
14:40:21 RICHTER 8510 1.1% 80 680800
14:40:21 RICHTER 8500 1.0% 4 34000
14:40:21 RICHTER 8495 0.9% 10 84950
14:40:21 RICHTER 8490 0.8% 365 3098850
14:40:14 RICHTER 8480 0.7% 217 1840160
14:40:13 RICHTER 8460 0.5% 100 846000
14:40:10 RICHTER 8455 0.4% 152 1285160
14:40:10 RICHTER 8455 0.4% 39 329745
14:40:10 RICHTER 8450 0.4% 1389 11737050
14:40:04 RICHTER 8445 0.3% 66 557370
14:40:04 RICHTER 8445 0.3% 116 979620
14:40:04 RICHTER 8445 0.3% 572 4830540
14:39:19 RICHTER 8445 0.3% 375 3166875
14:37:52 RICHTER 8440 0.2% 47 396680
14:37:52 RICHTER 8440 0.2% 340 2869600
14:37:52 RICHTER 8440 0.2% 198 1671120
14:37:51 RICHTER 8440 0.2% 152 1282880
14:37:51 RICHTER 8440 0.2% 331 2793640
14:37:51 RICHTER 8440 0.2% 185 1561400
14:37:51 RICHTER 8435 0.2% 1000 8435000
14:37:32 RICHTER 8435 0.2% 5 42175
14:36:55 RICHTER 8440 0.2% 184 1552960
14:36:55 RICHTER 8440 0.2% 145 1223800
14:36:15 RICHTER 8440 0.2% 292 2464480
14:34:00 RICHTER 8440 0.2% 105 886200
14:34:00 RICHTER 8435 0.2% 191 1611085
14:33:56 RICHTER 8435 0.2% 229 1931615
14:33:56 RICHTER 8435 0.2% 642 5415270
14:33:38 RICHTER 8430 0.1% 16 134880
14:31:04 RICHTER 8430 0.1% 5 42150
14:30:36 RICHTER 8430 0.1% 657 5538510
14:27:44 RICHTER 8440 0.2% 234 1974960
14:24:17 RICHTER 8440 0.2% 16 135040
14:23:56 RICHTER 8430 0.1% 140 1180200
14:23:44 RICHTER 8440 0.2% 705 5950200
14:23:07 RICHTER 8440 0.2% 221 1865240
14:22:44 RICHTER 8435 0.2% 158 1332730
14:22:44 RICHTER 8430 0.1% 279 2351970
14:15:10 RICHTER 8420 0.0% 110 926200
14:15:05 RICHTER 8425 0.1% 265 2232625
14:15:05 RICHTER 8425 0.1% 326 2746550
14:14:58 RICHTER 8425 0.1% 246 2072550
14:14:25 RICHTER 8425 0.1% 260 2190500
14:14:10 RICHTER 8425 0.1% 346 2915050
14:14:10 RICHTER 8420 0.0% 239 2012380
14:14:10 RICHTER 8420 0.0% 511 4302620
14:13:53 RICHTER 8420 0.0% 124 1044080
14:13:53 RICHTER 8415 -0.1% 1228 10333620
14:13:19 RICHTER 8415 -0.1% 420 3534300
14:12:40 RICHTER 8400 -0.2% 1498 12583200
14:12:21 RICHTER 8410 -0.1% 513 4314330
14:12:10 RICHTER 8400 -0.2% 15 126000
14:12:10 RICHTER 8405 -0.2% 328 2756840
14:12:10 RICHTER 8410 -0.1% 328 2758480
14:12:10 RICHTER 8400 -0.2% 1812 15220800
14:11:54 RICHTER 8400 -0.2% 311 2612400
14:11:54 RICHTER 8400 -0.2% 3357 28198800
14:11:54 RICHTER 8405 -0.2% 643 5404415
14:09:43 RICHTER 8415 -0.1% 16 134640
14:09:43 RICHTER 8420 0.0% 195 1641900
14:09:41 RICHTER 8420 0.0% 45 378900
14:09:41 RICHTER 8425 0.1% 24 202200
14:09:40 RICHTER 8425 0.1% 1000 8425000
14:09:38 RICHTER 8425 0.1% 248 2089400
14:09:25 RICHTER 8430 0.1% 80 674400
14:06:51 RICHTER 8425 0.1% 100 842500
14:05:25 RICHTER 8430 0.1% 54 455220
14:05:06 RICHTER 8425 0.1% 50 421250
14:02:43 RICHTER 8415 -0.1% 153 1287495
14:02:43 RICHTER 8420 0.0% 60 505200
14:02:40 RICHTER 8415 -0.1% 425 3576375
14:02:15 RICHTER 8420 0.0% 203 1709260
14:02:15 RICHTER 8420 0.0% 295 2483900
14:02:13 RICHTER 8420 0.0% 89 749380
14:01:20 RICHTER 8420 0.0% 115 968300
14:01:13 RICHTER 8420 0.0% 85 715700
14:01:13 RICHTER 8425 0.1% 63 530775
14:01:10 RICHTER 8430 0.1% 55 463650
14:00:40 RICHTER 8425 0.1% 37 311725
14:00:40 RICHTER 8420 0.0% 378 3182760
14:00:31 RICHTER 8425 0.1% 382 3218350
14:00:31 RICHTER 8425 0.1% 196 1651300
14:00:31 RICHTER 8425 0.1% 84 707700
14:00:28 RICHTER 8440 0.2% 85 717400
14:00:28 RICHTER 8440 0.2% 667 5629480
14:00:24 RICHTER 8435 0.2% 100 843500
14:00:24 RICHTER 8425 0.1% 141 1187925
14:00:20 RICHTER 8420 0.0% 60 505200
14:00:20 RICHTER 8415 -0.1% 189 1590435
14:00:15 RICHTER 8410 -0.1% 17 142970
13:59:33 RICHTER 8410 -0.1% 341 2867810
13:58:35 RICHTER 8410 -0.1% 39 327990
13:58:34 RICHTER 8410 -0.1% 159 1337190
13:58:33 RICHTER 8405 -0.2% 400 3362000
13:58:16 RICHTER 8410 -0.1% 349 2935090
13:58:06 RICHTER 8410 -0.1% 12 100920
13:56:19 RICHTER 8400 -0.2% 6 50400
13:56:19 RICHTER 8400 -0.2% 315 2646000
13:56:19 RICHTER 8405 -0.2% 105 882525
13:56:18 RICHTER 8410 -0.1% 840 7064400
13:56:04 RICHTER 8405 -0.2% 500 4202500
13:55:55 RICHTER 8400 -0.2% 364 3057600
13:55:55 RICHTER 8400 -0.2% 2531 21260400
13:54:45 RICHTER 8400 -0.2% 100 840000
13:54:43 RICHTER 8395 -0.3% 100 839500
13:54:01 RICHTER 8400 -0.2% 328 2755200
13:54:00 RICHTER 8410 -0.1% 555 4667550
13:53:55 RICHTER 8400 -0.2% 257 2158800
13:53:53 RICHTER 8405 -0.2% 265 2227325
13:53:52 RICHTER 8405 -0.2% 250 2101250
13:53:40 RICHTER 8405 -0.2% 439 3689795
13:53:20 RICHTER 8410 -0.1% 610 5130100
13:52:58 RICHTER 8405 -0.2% 268 2252540
13:52:55 RICHTER 8410 -0.1% 536 4507760
13:52:40 RICHTER 8405 -0.2% 279 2344995
13:52:40 RICHTER 8410 -0.1% 93 782130
13:52:35 RICHTER 8410 -0.1% 111 933510
13:52:35 RICHTER 8410 -0.1% 1389 11681490
13:52:10 RICHTER 8410 -0.1% 310 2607100
13:52:08 RICHTER 8415 -0.1% 212 1783980
13:51:58 RICHTER 8400 -0.2% 408 3427200
13:51:49 RICHTER 8400 -0.2% 129 1083600
13:51:49 RICHTER 8400 -0.2% 357 2998800
13:51:45 RICHTER 8400 -0.2% 330 2772000
13:50:48 RICHTER 8400 -0.2% 20 168000
13:50:25 RICHTER 8395 -0.3% 24 201480
13:50:05 RICHTER 8395 -0.3% 135 1133325
13:49:39 RICHTER 8395 -0.3% 597 5011815
13:49:37 RICHTER 8395 -0.3% 681 5716995
13:49:37 RICHTER 8390 -0.4% 319 2676410
13:45:19 RICHTER 8385 -0.4% 504 4226040
13:45:15 RICHTER 8385 -0.4% 90 754650
13:45:15 RICHTER 8385 -0.4% 289 2423265
13:45:09 RICHTER 8385 -0.4% 181 1517685
13:42:26 RICHTER 8380 -0.5% 103 863140
13:42:20 RICHTER 8380 -0.5% 646 5413480
13:41:05 RICHTER 8380 -0.5% 323 2706740
13:41:03 RICHTER 8380 -0.5% 30 251400
13:35:15 RICHTER 8380 -0.5% 783 6561540
13:35:12 RICHTER 8365 -0.7% 96 803040
13:35:07 RICHTER 8370 -0.6% 285 2385450
13:35:07 RICHTER 8370 -0.6% 619 5181030
13:32:04 RICHTER 8370 -0.6% 7 58590
13:32:04 RICHTER 8370 -0.6% 2493 20866410
13:31:08 RICHTER 8380 -0.5% 120 1005600
13:31:02 RICHTER 8380 -0.5% 155 1298900
13:29:34 RICHTER 8380 -0.5% 25 209500
13:29:08 RICHTER 8370 -0.6% 17 142290
13:29:08 RICHTER 8375 -0.5% 33 276375
13:29:08 RICHTER 8375 -0.5% 331 2772125
13:28:23 RICHTER 8370 -0.6% 140 1171800
13:27:23 RICHTER 8370 -0.6% 231 1933470
13:27:17 RICHTER 8370 -0.6% 307 2569590
13:27:17 RICHTER 8370 -0.6% 520 4352400
13:27:12 RICHTER 8365 -0.7% 10 83650
13:26:55 RICHTER 8370 -0.6% 293 2452410
13:24:28 RICHTER 8350 -0.8% 252 2104200
13:23:55 RICHTER 8340 -1.0% 419 3494460
13:23:45 RICHTER 8335 -1.0% 233 1942055
13:20:19 RICHTER 8335 -1.0% 115 958525
13:19:55 RICHTER 8335 -1.0% 591 4925985
13:19:45 RICHTER 8330 -1.1% 247 2057510
13:18:55 RICHTER 8330 -1.1% 415 3456950
13:18:44 RICHTER 8330 -1.1% 1333 11103890
13:18:35 RICHTER 8325 -1.1% 3000 24975000
13:18:32 RICHTER 8320 -1.2% 140 1164800
13:18:18 RICHTER 8320 -1.2% 464 3860480
13:18:13 RICHTER 8320 -1.2% 1000 8320000
13:18:07 RICHTER 8320 -1.2% 200 1664000
13:17:11 RICHTER 8320 -1.2% 2 16640
13:13:32 RICHTER 8320 -1.2% 50 416000
13:13:19 RICHTER 8320 -1.2% 20 166400
13:12:32 RICHTER 8320 -1.2% 13 108160
13:08:58 RICHTER 8320 -1.2% 505 4201600
13:06:27 RICHTER 8340 -1.0% 12 100080
13:06:02 RICHTER 8335 -1.0% 112 933520
13:05:25 RICHTER 8340 -1.0% 635 5295900
13:05:21 RICHTER 8340 -1.0% 177 1476180
13:05:21 RICHTER 8340 -1.0% 422 3519480
13:05:21 RICHTER 8345 -0.9% 924 7710780
13:04:34 RICHTER 8350 -0.8% 592 4943200
13:04:24 RICHTER 8345 -0.9% 28 233660
13:04:24 RICHTER 8345 -0.9% 377 3146065
13:04:24 RICHTER 8345 -0.9% 14 116830
13:04:13 RICHTER 8350 -0.8% 267 2229450
13:03:40 RICHTER 8350 -0.8% 177 1477950
13:03:12 RICHTER 8375 -0.5% 341 2855875
13:03:10 RICHTER 8360 -0.7% 9 75240
13:03:06 RICHTER 8360 -0.7% 191 1596760
13:03:06 RICHTER 8355 -0.8% 169 1411995
13:03:06 RICHTER 8350 -0.8% 60 501000
13:03:00 RICHTER 8345 -0.9% 293 2445085
13:03:00 RICHTER 8330 -1.1% 173 1441090
13:01:09 RICHTER 8325 -1.1% 280 2331000
13:01:00 RICHTER 8330 -1.1% 95 791350
13:00:25 RICHTER 8320 -1.2% 633 5266560
12:59:34 RICHTER 8315 -1.2% 70 582050
12:58:26 RICHTER 8315 -1.2% 130 1080950
12:56:55 RICHTER 8320 -1.2% 340 2828800
12:56:38 RICHTER 8320 -1.2% 434 3610880
12:56:29 RICHTER 8320 -1.2% 800 6656000
12:56:11 RICHTER 8320 -1.2% 648 5391360
12:52:11 RICHTER 8305 -1.4% 360 2989800
12:51:37 RICHTER 8320 -1.2% 80 665600
12:50:15 RICHTER 8320 -1.2% 885 7363200
12:47:31 RICHTER 8320 -1.2% 71 590720
12:46:26 RICHTER 8305 -1.4% 500 4152500
12:46:21 RICHTER 8300 -1.4% 823 6830900
12:44:19 RICHTER 8320 -1.2% 721 5998720
12:44:12 RICHTER 8320 -1.2% 3 24960
12:44:11 RICHTER 8300 -1.4% 2500 20750000
12:43:57 RICHTER 8300 -1.4% 10 83000
12:43:49 RICHTER 8300 -1.4% 205 1701500
12:43:31 RICHTER 8320 -1.2% 223 1855360
12:43:04 RICHTER 8330 -1.1% 522 4348260
12:42:37 RICHTER 8330 -1.1% 58 483140
12:42:37 RICHTER 8335 -1.0% 1237 10310395
12:41:49 RICHTER 8335 -1.0% 1000 8335000
12:40:59 RICHTER 8340 -1.0% 637 5312580
12:40:37 RICHTER 8340 -1.0% 14 116760
12:40:12 RICHTER 8345 -0.9% 470 3922150
12:39:42 RICHTER 8345 -0.9% 281 2344945
12:39:42 RICHTER 8345 -0.9% 2632 21964040
12:36:43 RICHTER 8350 -0.8% 243 2029050
12:35:44 RICHTER 8350 -0.8% 109 910150
12:34:26 RICHTER 8350 -0.8% 579 4834650
12:34:25 RICHTER 8350 -0.8% 309 2580150
12:34:14 RICHTER 8345 -0.9% 210 1752450
12:33:55 RICHTER 8350 -0.8% 199 1661650
12:33:48 RICHTER 8350 -0.8% 319 2663650
12:33:48 RICHTER 8350 -0.8% 1906 15915100
12:33:35 RICHTER 8350 -0.8% 315 2630250
12:32:45 RICHTER 8350 -0.8% 305 2546750
12:32:26 RICHTER 8345 -0.9% 50 417250
12:32:04 RICHTER 8345 -0.9% 900 7510500
12:31:40 RICHTER 8340 -1.0% 600 5004000
12:31:35 RICHTER 8345 -0.9% 383 3196135
12:31:25 RICHTER 8345 -0.9% 120 1001400
12:31:25 RICHTER 8330 -1.1% 93 774690
12:31:25 RICHTER 8325 -1.1% 287 2389275
12:29:43 RICHTER 8325 -1.1% 50 416250
12:27:18 RICHTER 8355 -0.8% 526 4394730
12:27:18 RICHTER 8355 -0.8% 42 350910
12:27:18 RICHTER 8340 -1.0% 110 917400
12:27:13 RICHTER 8330 -1.1% 349 2907170
12:27:12 RICHTER 8310 -1.3% 294 2443140
12:27:12 RICHTER 8290 -1.5% 50 414500
12:26:44 RICHTER 8290 -1.5% 38 315020
12:26:12 RICHTER 8285 -1.6% 202 1673570
12:25:31 RICHTER 8280 -1.7% 24 198720
12:25:17 RICHTER 8280 -1.7% 60 496800
12:24:20 RICHTER 8275 -1.7% 259 2143225
12:24:20 RICHTER 8275 -1.7% 90 744750
12:24:20 RICHTER 8275 -1.7% 115 951625
12:24:19 RICHTER 8275 -1.7% 595 4923625
12:23:23 RICHTER 8275 -1.7% 591 4890525
12:23:21 RICHTER 8275 -1.7% 610 5047750
12:23:16 RICHTER 8270 -1.8% 315 2605050
12:23:16 RICHTER 8270 -1.8% 111 917970
12:23:09 RICHTER 8270 -1.8% 1199 9915730
12:22:16 RICHTER 8275 -1.7% 283 2341825
12:22:16 RICHTER 8275 -1.7% 359 2970725
12:22:09 RICHTER 8275 -1.7% 299 2474225
12:22:09 RICHTER 8275 -1.7% 1380 11419500
12:21:07 RICHTER 8280 -1.7% 75 621000
12:20:53 RICHTER 8280 -1.7% 5 41400
12:19:12 RICHTER 8280 -1.7% 540 4471200
12:19:09 RICHTER 8280 -1.7% 454 3759120
12:17:48 RICHTER 8280 -1.7% 661 5473080
12:17:35 RICHTER 8280 -1.7% 748 6193440
12:17:26 RICHTER 8280 -1.7% 100 828000
12:17:25 RICHTER 8280 -1.7% 1 8280
12:17:25 RICHTER 8275 -1.7% 337 2788675
12:17:25 RICHTER 8280 -1.7% 4311 35695080
12:15:44 RICHTER 8280 -1.7% 189 1564920
12:15:44 RICHTER 8280 -1.7% 2500 20700000
12:15:31 RICHTER 8280 -1.7% 136 1126080
12:14:34 RICHTER 8285 -1.6% 12 99420
12:14:32 RICHTER 8285 -1.6% 20 165700
12:14:22 RICHTER 8285 -1.6% 24 198840
12:13:32 RICHTER 8285 -1.6% 72 596520
12:12:15 RICHTER 8285 -1.6% 24 198840
12:12:03 RICHTER 8285 -1.6% 240 1988400
12:11:18 RICHTER 8285 -1.6% 547 4531895
12:06:15 RICHTER 8285 -1.6% 10 82850
12:05:17 RICHTER 8285 -1.6% 542 4490470
12:05:10 RICHTER 8285 -1.6% 200 1657000
12:04:04 RICHTER 8280 -1.7% 300 2484000
12:03:24 RICHTER 8280 -1.7% 322 2666160
12:03:24 RICHTER 8280 -1.7% 286 2368080
12:03:24 RICHTER 8285 -1.6% 1075 8906375
12:03:14 RICHTER 8285 -1.6% 30 248550
12:03:14 RICHTER 8280 -1.7% 760 6292800
12:03:14 RICHTER 8280 -1.7% 315 2608200
12:03:14 RICHTER 8280 -1.7% 428 3543840
12:03:13 RICHTER 8280 -1.7% 2500 20700000
12:02:05 RICHTER 8280 -1.7% 283 2343240
12:01:47 RICHTER 8280 -1.7% 100 828000
12:01:45 RICHTER 8280 -1.7% 341 2823480
12:01:35 RICHTER 8280 -1.7% 310 2566800
12:01:05 RICHTER 8280 -1.7% 344 2848320
12:01:05 RICHTER 8280 -1.7% 334 2765520
12:00:46 RICHTER 8285 -1.6% 713 5907205
12:00:44 RICHTER 8285 -1.6% 1103 9138355
12:00:36 RICHTER 8290 -1.5% 1337 11083730
12:00:36 RICHTER 8295 -1.5% 1243 10310685
11:59:54 RICHTER 8295 -1.5% 203 1683885
11:59:54 RICHTER 8295 -1.5% 322 2670990
11:59:54 RICHTER 8295 -1.5% 44 364980
11:59:54 RICHTER 8295 -1.5% 42 348390
11:59:54 RICHTER 8295 -1.5% 42 348390
11:59:44 RICHTER 8295 -1.5% 281 2330895
11:58:41 RICHTER 8295 -1.5% 266 2206470
11:58:09 RICHTER 8300 -1.4% 50 415000
11:57:19 RICHTER 8300 -1.4% 349 2896700
11:57:18 RICHTER 8300 -1.4% 349 2896700
11:57:15 RICHTER 8300 -1.4% 642 5328600
11:57:00 RICHTER 8300 -1.4% 689 5718700
11:56:58 RICHTER 8300 -1.4% 665 5519500
11:56:56 RICHTER 8300 -1.4% 339 2813700
11:56:55 RICHTER 8300 -1.4% 10 83000
11:56:54 RICHTER 8300 -1.4% 180 1494000
11:56:53 RICHTER 8300 -1.4% 500 4150000
11:56:51 RICHTER 8300 -1.4% 243 2016900
11:56:51 RICHTER 8300 -1.4% 349 2896700
11:56:51 RICHTER 8300 -1.4% 349 2896700
11:56:51 RICHTER 8300 -1.4% 349 2896700
11:56:50 RICHTER 8300 -1.4% 349 2896700
11:56:47 RICHTER 8300 -1.4% 349 2896700
11:56:46 RICHTER 8300 -1.4% 349 2896700
11:56:45 RICHTER 8300 -1.4% 349 2896700
11:56:43 RICHTER 8300 -1.4% 349 2896700
11:56:42 RICHTER 8300 -1.4% 349 2896700
11:56:39 RICHTER 8300 -1.4% 349 2896700
11:56:37 RICHTER 8300 -1.4% 349 2896700
11:56:34 RICHTER 8300 -1.4% 978 8117400
11:56:33 RICHTER 8300 -1.4% 500 4150000
11:56:31 RICHTER 8295 -1.5% 832 6901440
11:56:30 RICHTER 8290 -1.5% 1859 15411110
11:56:20 RICHTER 8285 -1.6% 30000 248550000
11:56:16 RICHTER 8290 -1.5% 75 621750
11:55:08 RICHTER 8285 -1.6% 533 4415905
11:55:06 RICHTER 8280 -1.7% 309 2558520
11:54:59 RICHTER 8280 -1.7% 30 248400
11:54:58 RICHTER 8280 -1.7% 349 2889720
11:54:53 RICHTER 8280 -1.7% 349 2889720
11:54:46 RICHTER 8280 -1.7% 349 2889720
11:54:45 RICHTER 8280 -1.7% 349 2889720
11:54:42 RICHTER 8280 -1.7% 349 2889720
11:54:41 RICHTER 8280 -1.7% 349 2889720
11:54:38 RICHTER 8280 -1.7% 641 5307480
11:54:37 RICHTER 8280 -1.7% 20 165600
11:54:36 RICHTER 8280 -1.7% 349 2889720
11:54:34 RICHTER 8280 -1.7% 349 2889720
11:54:33 RICHTER 8280 -1.7% 349 2889720
11:54:31 RICHTER 8280 -1.7% 349 2889720
11:54:29 RICHTER 8280 -1.7% 349 2889720
11:54:28 RICHTER 8280 -1.7% 343 2840040
11:54:28 RICHTER 8280 -1.7% 6 49680
11:54:25 RICHTER 8280 -1.7% 349 2889720
11:54:24 RICHTER 8280 -1.7% 349 2889720
11:54:21 RICHTER 8280 -1.7% 349 2889720
11:54:19 RICHTER 8280 -1.7% 349 2889720
11:54:17 RICHTER 8280 -1.7% 349 2889720
11:54:15 RICHTER 8280 -1.7% 349 2889720
11:54:14 RICHTER 8280 -1.7% 900 7452000
11:54:04 RICHTER 8275 -1.7% 30000 248250000
11:53:47 RICHTER 8280 -1.7% 50 414000
11:52:35 RICHTER 8280 -1.7% 349 2889720
11:52:33 RICHTER 8280 -1.7% 349 2889720
11:52:30 RICHTER 8280 -1.7% 349 2889720
11:52:28 RICHTER 8280 -1.7% 349 2889720
11:52:22 RICHTER 8280 -1.7% 39 322920
11:52:22 RICHTER 8280 -1.7% 3727 30859560
11:52:22 RICHTER 8280 -1.7% 349 2889720
11:52:22 RICHTER 8280 -1.7% 307 2541960
11:52:22 RICHTER 8280 -1.7% 617 5108760
11:51:57 RICHTER 8280 -1.7% 626 5183280
11:51:48 RICHTER 8270 -1.8% 1290 10668300
11:51:25 RICHTER 8270 -1.8% 7 57890
11:51:20 RICHTER 8270 -1.8% 25 206750
11:50:40 RICHTER 8270 -1.8% 130 1075100
11:50:00 RICHTER 8260 -1.9% 177 1462020
11:50:00 RICHTER 8260 -1.9% 1090 9003400
11:49:32 RICHTER 8260 -1.9% 17 140420
11:48:17 RICHTER 8260 -1.9% 15 123900
11:47:58 RICHTER 8255 -2.0% 24 198120
11:47:45 RICHTER 8255 -2.0% 135 1114425
11:47:39 RICHTER 8260 -1.9% 50 413000
11:46:15 RICHTER 8265 -1.8% 224 1851360
11:46:05 RICHTER 8265 -1.8% 127 1049655
11:46:05 RICHTER 8265 -1.8% 165 1363725
11:46:05 RICHTER 8265 -1.8% 138 1140570
11:46:05 RICHTER 8265 -1.8% 279 2305935
11:45:51 RICHTER 8265 -1.8% 100 826500
11:45:51 RICHTER 8270 -1.8% 637 5267990
11:45:35 RICHTER 8270 -1.8% 157 1298390
11:45:23 RICHTER 8275 -1.7% 624 5163600
11:44:13 RICHTER 8275 -1.7% 16 132400
11:43:27 RICHTER 8280 -1.7% 541 4479480
11:42:47 RICHTER 8275 -1.7% 300 2482500
11:42:36 RICHTER 8280 -1.7% 500 4140000
11:42:33 RICHTER 8280 -1.7% 12 99360
11:42:25 RICHTER 8280 -1.7% 10 82800
11:41:55 RICHTER 8280 -1.7% 50 414000
11:40:19 RICHTER 8280 -1.7% 639 5290920
11:39:05 RICHTER 8290 -1.5% 575 4766750
11:39:00 RICHTER 8285 -1.6% 312 2584920
11:38:51 RICHTER 8285 -1.6% 363 3007455
11:38:51 RICHTER 8290 -1.5% 726 6018540
11:37:52 RICHTER 8295 -1.5% 846 7017570
11:37:38 RICHTER 8300 -1.4% 3 24900
11:37:36 RICHTER 8300 -1.4% 120 996000
11:37:22 RICHTER 8300 -1.4% 1329 11030700
11:35:22 RICHTER 8320 -1.2% 2 16640
11:34:29 RICHTER 8320 -1.2% 60 499200
11:33:56 RICHTER 8320 -1.2% 250 2080000
11:33:45 RICHTER 8320 -1.2% 8 66560
11:31:53 RICHTER 8290 -1.5% 180 1492200
11:31:46 RICHTER 8290 -1.5% 10 82900
11:31:30 RICHTER 8300 -1.4% 129 1070700
11:31:19 RICHTER 8295 -1.5% 217 1800015
11:31:19 RICHTER 8295 -1.5% 364 3019380
11:31:14 RICHTER 8300 -1.4% 200 1660000
11:30:36 RICHTER 8320 -1.2% 121 1006720
11:30:36 RICHTER 8330 -1.1% 122 1016260
11:30:25 RICHTER 8335 -1.0% 118 983530
11:29:37 RICHTER 8335 -1.0% 50 416750
11:28:57 RICHTER 8335 -1.0% 10 83350
11:28:56 RICHTER 8335 -1.0% 520 4334200
11:27:36 RICHTER 8335 -1.0% 109 908515
11:26:37 RICHTER 8340 -1.0% 559 4662060
11:26:28 RICHTER 8340 -1.0% 308 2568720
11:26:28 RICHTER 8340 -1.0% 1214 10124760
11:23:41 RICHTER 8360 -0.7% 119 994840
11:21:57 RICHTER 8365 -0.7% 610 5102650
11:21:55 RICHTER 8370 -0.6% 30 251100
11:21:55 RICHTER 8350 -0.8% 270 2254500
11:20:55 RICHTER 8330 -1.1% 238 1982540
11:20:35 RICHTER 8330 -1.1% 25 208250
11:19:55 RICHTER 8330 -1.1% 325 2707250
11:19:25 RICHTER 8330 -1.1% 295 2457350
11:19:04 RICHTER 8330 -1.1% 107 891310
11:17:26 RICHTER 8320 -1.2% 353 2936960
11:17:20 RICHTER 8320 -1.2% 119 990080
11:17:15 RICHTER 8320 -1.2% 673 5599360
11:15:38 RICHTER 8320 -1.2% 3 24960
11:15:26 RICHTER 8320 -1.2% 40 332800
11:14:28 RICHTER 8320 -1.2% 100 832000
11:11:05 RICHTER 8300 -1.4% 965 8009500
11:11:02 RICHTER 8300 -1.4% 5 41500
11:10:54 RICHTER 8275 -1.7% 182 1506050
11:10:54 RICHTER 8280 -1.7% 150 1242000
11:10:54 RICHTER 8295 -1.5% 341 2828595
11:10:54 RICHTER 8300 -1.4% 127 1054100
11:10:54 RICHTER 8300 -1.4% 284 2357200
11:10:54 RICHTER 8305 -1.4% 955 7931275
11:10:54 RICHTER 8310 -1.3% 357 2966670
11:10:54 RICHTER 8315 -1.2% 182 1513330
11:10:43 RICHTER 8325 -1.1% 320 2664000
11:10:43 RICHTER 8320 -1.2% 119 990080
11:10:43 RICHTER 8325 -1.1% 283 2355975
11:09:44 RICHTER 8330 -1.1% 865 7205450
11:09:41 RICHTER 8325 -1.1% 347 2888775
11:09:40 RICHTER 8325 -1.1% 100 832500
11:09:40 RICHTER 8330 -1.1% 2000 16660000
11:09:40 RICHTER 8335 -1.0% 93 775155
11:09:29 RICHTER 8340 -1.0% 162 1351080
11:09:17 RICHTER 8345 -0.9% 303 2528535
11:09:17 RICHTER 8345 -0.9% 535 4464575
11:09:14 RICHTER 8345 -0.9% 88 734360
11:09:14 RICHTER 8345 -0.9% 2500 20862500
11:06:58 RICHTER 8350 -0.8% 114 951900
11:05:51 RICHTER 8350 -0.8% 8 66800
11:05:36 RICHTER 8350 -0.8% 10 83500
11:05:22 RICHTER 8350 -0.8% 108 901800
11:04:35 RICHTER 8350 -0.8% 100 835000
11:04:34 RICHTER 8350 -0.8% 50 417500
11:03:19 RICHTER 8350 -0.8% 336 2805600
11:01:07 RICHTER 8350 -0.8% 5 41750
11:00:19 RICHTER 8350 -0.8% 50 417500
10:59:33 RICHTER 8345 -0.9% 346 2887370
10:56:44 RICHTER 8350 -0.8% 8 66800
10:55:32 RICHTER 8350 -0.8% 48 400800
10:55:04 RICHTER 8345 -0.9% 17 141865
10:54:32 RICHTER 8355 -0.8% 1783 14896965
10:54:31 RICHTER 8360 -0.7% 70 585200
10:54:27 RICHTER 8355 -0.8% 38 317490
10:54:15 RICHTER 8350 -0.8% 1030 8600500
10:53:58 RICHTER 8355 -0.8% 273 2280915
10:53:58 RICHTER 8355 -0.8% 200 1671000
10:53:40 RICHTER 8355 -0.8% 200 1671000
10:53:36 RICHTER 8350 -0.8% 400 3340000
10:53:33 RICHTER 8350 -0.8% 1159 9677650
10:53:23 RICHTER 8355 -0.8% 911 7611405
10:53:12 RICHTER 8355 -0.8% 67 559785
10:53:12 RICHTER 8355 -0.8% 235 1963425
10:53:12 RICHTER 8355 -0.8% 579 4837545
10:53:09 RICHTER 8355 -0.8% 319 2665245
10:52:46 RICHTER 8355 -0.8% 150 1253250
10:51:27 RICHTER 8355 -0.8% 25 208875
10:51:09 RICHTER 8355 -0.8% 215 1796325
10:50:42 RICHTER 8355 -0.8% 321 2681955
10:50:41 RICHTER 8355 -0.8% 500 4177500
10:50:01 RICHTER 8360 -0.7% 12 100320
10:49:02 RICHTER 8350 -0.8% 246 2054100
10:49:01 RICHTER 8350 -0.8% 1046 8734100
10:49:01 RICHTER 8355 -0.8% 1454 12148170
10:47:33 RICHTER 8360 -0.7% 720 6019200
10:43:53 RICHTER 8355 -0.8% 500 4177500
10:43:52 RICHTER 8360 -0.7% 8 66880
10:42:50 RICHTER 8355 -0.8% 16 133680
10:42:00 RICHTER 8360 -0.7% 52 434720
10:40:57 RICHTER 8360 -0.7% 143 1195480
10:40:25 RICHTER 8355 -0.8% 73 609915
10:39:29 RICHTER 8355 -0.8% 345 2882475
10:38:05 RICHTER 8360 -0.7% 3 25080
10:37:24 RICHTER 8360 -0.7% 351 2934360
10:36:04 RICHTER 8370 -0.6% 5 41850
10:35:44 RICHTER 8370 -0.6% 35 292950
10:35:44 RICHTER 8370 -0.6% 328 2745360
10:35:44 RICHTER 8370 -0.6% 426 3565620
10:35:44 RICHTER 8370 -0.6% 835 6988950
10:34:57 RICHTER 8375 -0.5% 659 5519125
10:34:57 RICHTER 8375 -0.5% 341 2855875
10:34:47 RICHTER 8370 -0.6% 511 4277070
10:34:45 RICHTER 8375 -0.5% 159 1331625
10:34:45 RICHTER 8375 -0.5% 341 2855875
10:31:38 RICHTER 8395 -0.3% 243 2039985
10:31:37 RICHTER 8370 -0.6% 28 234360
10:31:33 RICHTER 8370 -0.6% 968 8102160
10:31:33 RICHTER 8375 -0.5% 32 268000
10:31:29 RICHTER 8375 -0.5% 28 234500
10:31:21 RICHTER 8375 -0.5% 28 234500
10:30:39 RICHTER 8375 -0.5% 700 5862500
10:29:57 RICHTER 8375 -0.5% 327 2738625
10:29:44 RICHTER 8405 -0.2% 5 42025
10:29:35 RICHTER 8365 -0.7% 398 3329270
10:29:35 RICHTER 8370 -0.6% 75 627750
10:29:35 RICHTER 8385 -0.4% 27 226395
10:29:08 RICHTER 8415 -0.1% 460 3870900
10:29:06 RICHTER 8405 -0.2% 213 1790265
10:29:05 RICHTER 8405 -0.2% 623 5236315
10:29:03 RICHTER 8415 -0.1% 5 42075
10:29:03 RICHTER 8410 -0.1% 345 2901450
10:28:56 RICHTER 8405 -0.2% 623 5236315
10:28:10 RICHTER 8405 -0.2% 273 2294565
10:28:05 RICHTER 8410 -0.1% 286 2405260
10:27:01 RICHTER 8405 -0.2% 4 33620
10:26:37 RICHTER 8405 -0.2% 256 2151680
10:26:34 RICHTER 8420 0.0% 115 968300
10:26:31 RICHTER 8425 0.1% 120 1011000
10:26:31 RICHTER 8425 0.1% 14 117950
10:26:31 RICHTER 8430 0.1% 10 84300
10:26:16 RICHTER 8405 -0.2% 252 2118060
10:26:13 RICHTER 8405 -0.2% 341 2866105
10:26:13 RICHTER 8415 -0.1% 163 1371645
10:26:10 RICHTER 8415 -0.1% 302 2541330
10:26:10 RICHTER 8420 0.0% 22 185240
10:26:10 RICHTER 8425 0.1% 108 909900
10:26:08 RICHTER 8440 0.2% 557 4701080
10:25:58 RICHTER 8430 0.1% 473 3987390
10:25:48 RICHTER 8420 0.0% 410 3452200
10:25:44 RICHTER 8400 -0.2% 216 1814400
10:25:44 RICHTER 8405 -0.2% 207 1739835
10:25:44 RICHTER 8400 -0.2% 1332 11188800
10:23:01 RICHTER 8400 -0.2% 10 84000
10:22:43 RICHTER 8400 -0.2% 11 92400
10:21:57 RICHTER 8400 -0.2% 242 2032800
10:20:05 RICHTER 8400 -0.2% 419 3519600
10:20:05 RICHTER 8400 -0.2% 554 4653600
10:19:55 RICHTER 8400 -0.2% 290 2436000
10:19:36 RICHTER 8395 -0.3% 168 1410360
10:18:44 RICHTER 8400 -0.2% 313 2629200
10:17:44 RICHTER 8395 -0.3% 14 117530
10:17:44 RICHTER 8395 -0.3% 42 352590
10:17:44 RICHTER 8395 -0.3% 321 2694795
10:16:22 RICHTER 8390 -0.4% 80 671200
10:15:37 RICHTER 8400 -0.2% 112 940800
10:15:35 RICHTER 8400 -0.2% 232 1948800
10:15:13 RICHTER 8400 -0.2% 643 5401200
10:15:06 RICHTER 8390 -0.4% 124 1040360
10:15:06 RICHTER 8385 -0.4% 683 5726955
10:14:00 RICHTER 8385 -0.4% 24 201240
10:13:38 RICHTER 8385 -0.4% 105 880425
10:13:33 RICHTER 8380 -0.5% 508 4257040
10:12:05 RICHTER 8375 -0.5% 131 1097125
10:11:51 RICHTER 8375 -0.5% 304 2546000
10:09:55 RICHTER 8375 -0.5% 105 879375
10:09:51 RICHTER 8375 -0.5% 596 4991500
10:09:47 RICHTER 8370 -0.6% 69 577530
10:09:42 RICHTER 8375 -0.5% 200 1675000
10:08:17 RICHTER 8375 -0.5% 12 100500
10:06:57 RICHTER 8380 -0.5% 678 5681640
10:06:15 RICHTER 8375 -0.5% 56 469000
10:06:12 RICHTER 8375 -0.5% 288 2412000
10:04:03 RICHTER 8370 -0.6% 225 1883250
10:04:03 RICHTER 8375 -0.5% 275 2303125
10:03:59 RICHTER 8380 -0.5% 582 4877160
10:03:57 RICHTER 8375 -0.5% 500 4187500
10:03:52 RICHTER 8380 -0.5% 284 2379920
10:02:52 RICHTER 8380 -0.5% 350 2933000
10:02:45 RICHTER 8380 -0.5% 309 2589420
10:02:38 RICHTER 8380 -0.5% 884 7407920
10:02:35 RICHTER 8380 -0.5% 295 2472100
10:02:16 RICHTER 8380 -0.5% 1785 14958300
09:58:42 RICHTER 8375 -0.5% 259 2169125
09:57:25 RICHTER 8370 -0.6% 300 2511000
09:56:55 RICHTER 8380 -0.5% 43 360340
09:56:55 RICHTER 8380 -0.5% 640 5363200
09:56:55 RICHTER 8385 -0.4% 100 838500
09:55:45 RICHTER 8385 -0.4% 196 1643460
09:55:02 RICHTER 8390 -0.4% 314 2634460
09:55:02 RICHTER 8395 -0.3% 198 1662210
09:54:44 RICHTER 8400 -0.2% 603 5065200
09:54:34 RICHTER 8400 -0.2% 141 1184400
09:54:34 RICHTER 8400 -0.2% 151 1268400
09:54:34 RICHTER 8400 -0.2% 349 2931600
09:53:41 RICHTER 8400 -0.2% 390 3276000
09:53:36 RICHTER 8395 -0.3% 129 1082955
09:53:33 RICHTER 8385 -0.4% 123 1031355
09:53:28 RICHTER 8370 -0.6% 34 284580
09:53:28 RICHTER 8370 -0.6% 128 1071360
09:53:28 RICHTER 8370 -0.6% 299 2502630
09:53:28 RICHTER 8370 -0.6% 13 108810
09:53:28 RICHTER 8370 -0.6% 162 1355940
09:53:28 RICHTER 8370 -0.6% 127 1062990
09:53:27 RICHTER 8370 -0.6% 1873 15677010
09:53:12 RICHTER 8370 -0.6% 281 2351970
09:53:05 RICHTER 8365 -0.7% 97 811405
09:50:01 RICHTER 8370 -0.6% 10 83700
09:49:12 RICHTER 8370 -0.6% 120 1004400
09:49:05 RICHTER 8365 -0.7% 315 2634975
09:45:24 RICHTER 8370 -0.6% 250 2092500
09:43:20 RICHTER 8370 -0.6% 60 502200
09:38:05 RICHTER 8365 -0.7% 344 2877560
09:37:38 RICHTER 8370 -0.6% 50 418500
09:37:24 RICHTER 8365 -0.7% 144 1204560
09:37:10 RICHTER 8365 -0.7% 772 6457780
09:36:33 RICHTER 8370 -0.6% 306 2561220
09:36:33 RICHTER 8375 -0.5% 170 1423750
09:36:33 RICHTER 8380 -0.5% 936 7843680
09:36:21 RICHTER 8385 -0.4% 5 41925
09:32:25 RICHTER 8385 -0.4% 100 838500
09:32:07 RICHTER 8370 -0.6% 144 1205280
09:31:44 RICHTER 8370 -0.6% 300 2511000
09:31:42 RICHTER 8370 -0.6% 10 83700
09:31:40 RICHTER 8370 -0.6% 133 1113210
09:31:08 RICHTER 8370 -0.6% 478 4000860
09:31:03 RICHTER 8380 -0.5% 150 1257000
09:30:15 RICHTER 8370 -0.6% 489 4092930
09:30:07 RICHTER 8375 -0.5% 10 83750
09:30:07 RICHTER 8380 -0.5% 21 175980
09:29:52 RICHTER 8390 -0.4% 229 1921310
09:29:52 RICHTER 8395 -0.3% 453 3802935
09:29:44 RICHTER 8400 -0.2% 107 898800
09:29:25 RICHTER 8400 -0.2% 204 1713600
09:29:08 RICHTER 8405 -0.2% 127 1067435
09:28:46 RICHTER 8410 -0.1% 356 2993960
09:26:05 RICHTER 8420 0.0% 12 101040
09:26:00 RICHTER 8410 -0.1% 500 4205000
09:25:35 RICHTER 8420 0.0% 205 1726100
09:25:29 RICHTER 8420 0.0% 464 3906880
09:24:58 RICHTER 8420 0.0% 374 3149080
09:24:46 RICHTER 8415 -0.1% 464 3904560
09:24:31 RICHTER 8410 -0.1% 23 193430
09:24:05 RICHTER 8395 -0.3% 374 3139730
09:23:15 RICHTER 8390 -0.4% 369 3095910
09:22:38 RICHTER 8390 -0.4% 3 25170
09:22:16 RICHTER 8390 -0.4% 5 41950
09:22:14 RICHTER 8390 -0.4% 1 8390
09:21:57 RICHTER 8390 -0.4% 100 839000
09:20:58 RICHTER 8380 -0.5% 20 167600
09:20:34 RICHTER 8380 -0.5% 394 3301720
09:20:24 RICHTER 8380 -0.5% 1054 8832520
09:20:24 RICHTER 8375 -0.5% 346 2897750
09:20:18 RICHTER 8365 -0.7% 75 627375
09:20:05 RICHTER 8365 -0.7% 111 928515
09:20:02 RICHTER 8365 -0.7% 3 25095
09:20:01 RICHTER 8365 -0.7% 1000 8365000
09:19:51 RICHTER 8365 -0.7% 35 292775
09:19:51 RICHTER 8370 -0.6% 370 3096900
09:18:58 RICHTER 8380 -0.5% 2 16760
09:18:27 RICHTER 8370 -0.6% 6 50220
09:17:18 RICHTER 8370 -0.6% 343 2870910
09:17:02 RICHTER 8385 -0.4% 783 6565455
09:15:20 RICHTER 8390 -0.4% 295 2475050
09:13:37 RICHTER 8390 -0.4% 366 3070740
09:13:34 RICHTER 8390 -0.4% 146 1224940
09:13:30 RICHTER 8395 -0.3% 90 755550
09:13:26 RICHTER 8400 -0.2% 191 1604400
09:13:05 RICHTER 8385 -0.4% 559 4687215
09:13:00 RICHTER 8385 -0.4% 59 494715
09:12:48 RICHTER 8385 -0.4% 200 1677000
09:12:45 RICHTER 8380 -0.5% 197 1650860
09:12:36 RICHTER 8380 -0.5% 26 217880
09:12:34 RICHTER 8380 -0.5% 100 838000
09:12:09 RICHTER 8380 -0.5% 133 1114540
09:12:09 RICHTER 8375 -0.5% 208 1742000
09:12:09 RICHTER 8375 -0.5% 1214 10167250
09:11:55 RICHTER 8370 -0.6% 138 1155060
09:11:55 RICHTER 8370 -0.6% 691 5783670
09:11:55 RICHTER 8365 -0.7% 901 7536865
09:11:51 RICHTER 8365 -0.7% 417 3488205
09:10:48 RICHTER 8365 -0.7% 300 2509500
09:09:52 RICHTER 8370 -0.6% 50 418500
09:09:35 RICHTER 8365 -0.7% 246 2057790
09:09:30 RICHTER 8365 -0.7% 256 2141440
09:09:21 RICHTER 8365 -0.7% 10 83650
09:08:37 RICHTER 8380 -0.5% 10 83800
09:08:29 RICHTER 8365 -0.7% 133 1112545
09:08:29 RICHTER 8375 -0.5% 247 2068625
09:08:09 RICHTER 8380 -0.5% 91 762580
09:08:09 RICHTER 8380 -0.5% 26 217880
09:08:08 RICHTER 8380 -0.5% 443 3712340
09:07:51 RICHTER 8385 -0.4% 68 570180
09:07:39 RICHTER 8390 -0.4% 59 495010
09:07:37 RICHTER 8400 -0.2% 10 84000
09:07:26 RICHTER 8395 -0.3% 89 747155
09:07:26 RICHTER 8400 -0.2% 400 3360000
09:07:24 RICHTER 8390 -0.4% 65 545350
09:07:23 RICHTER 8365 -0.7% 35 292775
09:07:23 RICHTER 8365 -0.7% 2474 20695010
09:07:23 RICHTER 8370 -0.6% 24 200880
09:07:23 RICHTER 8380 -0.5% 51 427380
09:07:23 RICHTER 8385 -0.4% 151 1266135
09:07:22 RICHTER 8390 -0.4% 268 2248520
09:07:22 RICHTER 8390 -0.4% 40 335600
09:07:22 RICHTER 8390 -0.4% 33 276870
09:07:22 RICHTER 8390 -0.4% 337 2827430
09:07:22 RICHTER 8390 -0.4% 902 7567780
09:07:22 RICHTER 8395 -0.3% 109 915055
09:07:17 RICHTER 8395 -0.3% 23 193085
09:07:17 RICHTER 8395 -0.3% 382 3206890
09:07:17 RICHTER 8400 -0.2% 103 865200
09:07:17 RICHTER 8400 -0.2% 1832 15388800
09:07:17 RICHTER 8405 -0.2% 351 2950155
09:06:35 RICHTER 8410 -0.1% 32 269120
09:06:32 RICHTER 8410 -0.1% 20 168200
09:06:10 RICHTER 8420 0.0% 7 58940
09:06:01 RICHTER 8415 -0.1% 66 555390
09:06:01 RICHTER 8410 -0.1% 102 857820
09:06:01 RICHTER 8415 -0.1% 498 4190670
09:05:12 RICHTER 8420 0.0% 761 6407620
09:05:10 RICHTER 8440 0.2% 50 422000
09:05:02 RICHTER 8440 0.2% 50 422000
09:04:13 RICHTER 8440 0.2% 154 1299760
09:04:12 RICHTER 8445 0.3% 481 4062045
09:03:15 RICHTER 8450 0.4% 68 574600
09:02:25 RICHTER 8445 0.3% 290 2449050
09:02:25 RICHTER 8445 0.3% 61 515145
09:02:25 RICHTER 8445 0.3% 300 2533500
09:02:05 RICHTER 8445 0.3% 57 481365
09:01:11 RICHTER 8445 0.3% 60 506700
09:01:09 RICHTER 8450 0.4% 2 16900
09:01:07 RICHTER 8450 0.4% 5 42250
09:00:47 RICHTER 8455 0.4% 201 1699455
09:00:47 RICHTER 8450 0.4% 10 84500
09:00:26 RICHTER 8460 0.5% 343 2901780
Adatletöltés, régebbi kötéslisták
Friss hírek TÖBB FRISS HÍR
Fórum
Partnereink Bankmonitor Avis Opten Budai Egészségközpont