RICHTER napi kötéslista
Idő Ticker Ár Változás Darab Érték
14:35:59 RICHTER 6350 4.4% 4 25400
14:32:31 RICHTER 6350 4.4% 100 635000
14:31:13 RICHTER 6355 4.4% 264 1677720
14:31:09 RICHTER 6355 4.4% 1181 7505255
14:15:55 RICHTER 6370 4.7% 1385 8822450
14:15:45 RICHTER 6370 4.7% 279 1777230
14:15:45 RICHTER 6370 4.7% 857 5459090
14:15:18 RICHTER 6380 4.8% 89 567820
14:15:18 RICHTER 6375 4.8% 20 127500
14:14:55 RICHTER 6370 4.7% 593 3777410
14:14:55 RICHTER 6375 4.8% 595 3793125
14:14:55 RICHTER 6370 4.7% 181 1152970
14:14:55 RICHTER 6370 4.7% 1620 10319400
14:14:55 RICHTER 6380 4.8% 2949 18814620
14:14:55 RICHTER 6375 4.8% 2290 14598750
14:14:38 RICHTER 6370 4.7% 192 1223040
14:14:27 RICHTER 6360 4.5% 1428 9082080
14:13:22 RICHTER 6360 4.5% 50 318000
14:11:30 RICHTER 6360 4.5% 245 1558200
14:05:50 RICHTER 6350 4.4% 212 1346200
14:05:04 RICHTER 6360 4.5% 694 4413840
14:04:44 RICHTER 6350 4.4% 221 1403350
14:04:44 RICHTER 6350 4.4% 2334 14820900
14:03:54 RICHTER 6345 4.3% 263 1668735
14:03:54 RICHTER 6345 4.3% 1151 7303095
14:02:44 RICHTER 6345 4.3% 262 1662390
14:01:50 RICHTER 6340 4.2% 360 2282400
14:01:50 RICHTER 6340 4.2% 224 1420160
14:00:50 RICHTER 6340 4.2% 262 1661080
13:59:28 RICHTER 6340 4.2% 2 12680
13:58:28 RICHTER 6335 4.1% 90 570150
13:58:08 RICHTER 6340 4.2% 468 2967120
13:56:50 RICHTER 6340 4.2% 22 139480
13:54:30 RICHTER 6340 4.2% 237 1502580
13:54:20 RICHTER 6340 4.2% 250 1585000
13:48:12 RICHTER 6325 3.9% 20 126500
13:47:34 RICHTER 6330 4.0% 80 506400
13:46:57 RICHTER 6325 3.9% 22 139150
13:41:16 RICHTER 6325 3.9% 200 1265000
13:25:55 RICHTER 6325 3.9% 1681 10632325
13:22:32 RICHTER 6335 4.1% 1899 12030165
13:22:24 RICHTER 6340 4.2% 250 1585000
13:19:08 RICHTER 6340 4.2% 2 12680
13:17:34 RICHTER 6340 4.2% 148 938320
13:17:29 RICHTER 6340 4.2% 9 57060
13:17:22 RICHTER 6340 4.2% 291 1844940
13:17:17 RICHTER 6340 4.2% 501 3176340
13:12:45 RICHTER 6325 3.9% 1620 10246500
13:12:24 RICHTER 6325 3.9% 966 6109950
13:12:13 RICHTER 6325 3.9% 1485 9392625
13:09:52 RICHTER 6325 3.9% 42 265650
13:09:51 RICHTER 6325 3.9% 267 1688775
13:09:28 RICHTER 6325 3.9% 214 1353550
13:09:18 RICHTER 6345 4.3% 7 44415
13:08:42 RICHTER 6325 3.9% 238 1505350
13:07:52 RICHTER 6325 3.9% 238 1505350
13:07:06 RICHTER 6325 3.9% 227 1435775
13:06:17 RICHTER 6325 3.9% 227 1435775
13:05:29 RICHTER 6325 3.9% 414 2618550
13:05:26 RICHTER 6325 3.9% 286 1808950
13:05:25 RICHTER 6325 3.9% 378 2390850
13:05:24 RICHTER 6335 4.1% 126 798210
13:05:22 RICHTER 6340 4.2% 173 1096820
13:05:21 RICHTER 6340 4.2% 1440 9129600
12:59:54 RICHTER 6340 4.2% 297 1882980
12:59:53 RICHTER 6340 4.2% 48 304320
12:59:51 RICHTER 6340 4.2% 58 367720
12:59:39 RICHTER 6340 4.2% 329 2085860
12:59:18 RICHTER 6340 4.2% 209 1325060
12:58:16 RICHTER 6325 3.9% 229 1448425
12:57:11 RICHTER 6325 3.9% 229 1448425
12:56:27 RICHTER 6325 3.9% 224 1416800
12:56:25 RICHTER 6325 3.9% 225 1423125
12:56:24 RICHTER 6325 3.9% 224 1416800
12:56:23 RICHTER 6325 3.9% 225 1423125
12:56:21 RICHTER 6325 3.9% 1410 8918250
12:56:11 RICHTER 6345 4.3% 782 4961790
12:56:11 RICHTER 6345 4.3% 398 2525310
12:55:04 RICHTER 6345 4.3% 39 247455
12:53:36 RICHTER 6345 4.3% 224 1421280
12:51:24 RICHTER 6345 4.3% 62 393390
12:51:23 RICHTER 6350 4.4% 11 69850
12:51:23 RICHTER 6355 4.4% 1275 8102625
12:50:42 RICHTER 6355 4.4% 213 1353615
12:47:16 RICHTER 6370 4.7% 379 2414230
12:47:15 RICHTER 6370 4.7% 1663 10593310
12:46:55 RICHTER 6370 4.7% 190 1210300
12:46:51 RICHTER 6350 4.4% 1473 9353550
12:46:07 RICHTER 6345 4.3% 700 4441500
12:45:59 RICHTER 6345 4.3% 201 1275345
12:40:30 RICHTER 6350 4.4% 1612 10236200
12:39:57 RICHTER 6350 4.4% 995 6318250
12:39:50 RICHTER 6340 4.2% 7 44380
12:38:20 RICHTER 6340 4.2% 390 2472600
12:35:08 RICHTER 6330 4.0% 50 316500
12:30:37 RICHTER 6350 4.4% 11 69850
12:14:31 RICHTER 6350 4.4% 6 38100
12:11:30 RICHTER 6330 4.0% 72 455760
12:11:25 RICHTER 6340 4.2% 900 5706000
12:10:12 RICHTER 6350 4.4% 10 63500
12:08:02 RICHTER 6350 4.4% 25 158750
12:08:02 RICHTER 6355 4.4% 1848 11744040
12:05:00 RICHTER 6375 4.8% 100 637500
12:04:58 RICHTER 6375 4.8% 11 70125
12:02:12 RICHTER 6375 4.8% 1 6375
12:00:30 RICHTER 6360 4.5% 1266 8051760
11:58:20 RICHTER 6360 4.5% 38 241680
11:58:20 RICHTER 6370 4.7% 12 76440
11:57:18 RICHTER 6370 4.7% 400 2548000
11:57:15 RICHTER 6370 4.7% 179 1140230
11:56:21 RICHTER 6375 4.8% 175 1115625
11:56:17 RICHTER 6380 4.8% 39 248820
11:56:15 RICHTER 6375 4.8% 211 1345125
11:56:15 RICHTER 6375 4.8% 488 3111000
11:56:15 RICHTER 6380 4.8% 448 2858240
11:56:15 RICHTER 6380 4.8% 566 3611080
11:56:15 RICHTER 6375 4.8% 286 1823250
11:56:15 RICHTER 6370 4.7% 1136 7236320
11:56:15 RICHTER 6365 4.6% 182 1158430
11:56:15 RICHTER 6360 4.5% 206 1310160
11:56:00 RICHTER 6360 4.5% 220 1399200
11:56:00 RICHTER 6370 4.7% 560 3567200
11:56:00 RICHTER 6360 4.5% 1549 9851640
11:49:36 RICHTER 6360 4.5% 162 1030320
11:49:36 RICHTER 6350 4.4% 25 158750
11:48:36 RICHTER 6360 4.5% 60 381600
11:48:23 RICHTER 6350 4.4% 800 5080000
11:48:00 RICHTER 6350 4.4% 278 1765300
11:48:00 RICHTER 6360 4.5% 271 1723560
11:47:59 RICHTER 6360 4.5% 2000 12720000
11:47:54 RICHTER 6360 4.5% 376 2391360
11:47:54 RICHTER 6350 4.4% 148 939800
11:47:54 RICHTER 6345 4.3% 561 3559545
11:43:44 RICHTER 6325 3.9% 55 347875
11:42:08 RICHTER 6350 4.4% 700 4445000
11:42:00 RICHTER 6350 4.4% 347 2203450
11:42:00 RICHTER 6335 4.1% 75 475125
11:40:34 RICHTER 6325 3.9% 166 1049950
11:37:11 RICHTER 6320 3.9% 171 1080720
11:36:36 RICHTER 6300 3.5% 17 107100
11:33:57 RICHTER 6280 3.2% 5 31400
11:30:27 RICHTER 6335 4.1% 925 5859875
11:30:24 RICHTER 6330 4.0% 86 544380
11:30:19 RICHTER 6315 3.8% 5 31575
11:30:19 RICHTER 6315 3.8% 600 3789000
11:30:00 RICHTER 6300 3.5% 3 18900
11:29:48 RICHTER 6280 3.2% 80 502400
11:28:05 RICHTER 6300 3.5% 51 321300
11:27:54 RICHTER 6285 3.3% 57 358245
11:26:17 RICHTER 6305 3.6% 270 1702350
11:26:10 RICHTER 6300 3.5% 15 94500
11:25:33 RICHTER 6275 3.1% 7 43925
11:24:42 RICHTER 6340 4.2% 613 3886420
11:20:47 RICHTER 6305 3.6% 52 327860
11:20:47 RICHTER 6325 3.9% 648 4098600
11:19:44 RICHTER 6325 3.9% 10 63250
11:19:15 RICHTER 6325 3.9% 1285 8127625
11:19:15 RICHTER 6340 4.2% 1172 7430480
11:17:54 RICHTER 6325 3.9% 260 1644500
11:14:02 RICHTER 6325 3.9% 242 1530650
11:14:02 RICHTER 6320 3.9% 27 170640
11:13:48 RICHTER 6320 3.9% 223 1409360
11:12:19 RICHTER 6355 4.4% 100 635500
11:12:19 RICHTER 6355 4.4% 128 813440
11:12:11 RICHTER 6360 4.5% 551 3504360
11:12:11 RICHTER 6350 4.4% 201 1276350
11:12:11 RICHTER 6350 4.4% 395 2508250
11:12:11 RICHTER 6350 4.4% 31 196850
11:12:11 RICHTER 6350 4.4% 15 95250
11:11:21 RICHTER 6350 4.4% 932 5918200
11:11:16 RICHTER 6350 4.4% 298 1892300
11:11:16 RICHTER 6350 4.4% 31 196850
11:11:16 RICHTER 6350 4.4% 15 95250
11:10:47 RICHTER 6360 4.5% 1984 12618240
11:10:08 RICHTER 6365 4.6% 154 980210
11:10:04 RICHTER 6365 4.6% 29 184585
11:09:51 RICHTER 6360 4.5% 17 108120
11:09:51 RICHTER 6360 4.5% 139 884040
11:09:51 RICHTER 6360 4.5% 123 782280
11:08:12 RICHTER 6365 4.6% 9 57285
11:06:48 RICHTER 6360 4.5% 656 4172160
11:06:47 RICHTER 6360 4.5% 323 2054280
11:06:47 RICHTER 6360 4.5% 15 95400
11:04:05 RICHTER 6325 3.9% 5 31625
11:03:43 RICHTER 6320 3.9% 5 31600
11:02:54 RICHTER 6380 4.8% 769 4906220
11:02:54 RICHTER 6380 4.8% 2000 12760000
11:01:05 RICHTER 6380 4.8% 50 319000
11:00:41 RICHTER 6380 4.8% 30 191400
10:58:57 RICHTER 6380 4.8% 813 5186940
10:58:52 RICHTER 6380 4.8% 92 586960
10:58:45 RICHTER 6375 4.8% 139 886125
10:58:45 RICHTER 6375 4.8% 15 95625
10:58:45 RICHTER 6375 4.8% 369 2352375
10:56:28 RICHTER 6365 4.6% 17 108205
10:56:16 RICHTER 6365 4.6% 22 140030
10:55:37 RICHTER 6370 4.7% 150 955500
10:53:10 RICHTER 6370 4.7% 50 318500
10:52:00 RICHTER 6365 4.6% 166 1056590
10:51:15 RICHTER 6375 4.8% 10 63750
10:48:02 RICHTER 6375 4.8% 300 1912500
10:47:33 RICHTER 6365 4.6% 509 3239785
10:47:33 RICHTER 6365 4.6% 1633 10394045
10:46:20 RICHTER 6365 4.6% 263 1673995
10:46:10 RICHTER 6350 4.4% 500 3175000
10:45:55 RICHTER 6350 4.4% 476 3022600
10:42:23 RICHTER 6350 4.4% 30 190500
10:40:49 RICHTER 6320 3.9% 100 632000
10:39:45 RICHTER 6320 3.9% 59 372880
10:38:39 RICHTER 6320 3.9% 392 2477440
10:38:37 RICHTER 6310 3.7% 263 1659530
10:38:37 RICHTER 6305 3.6% 5 31525
10:38:25 RICHTER 6300 3.5% 70 441000
10:37:30 RICHTER 6350 4.4% 100 635000
10:37:22 RICHTER 6350 4.4% 37 234950
10:37:22 RICHTER 6350 4.4% 163 1035050
10:37:16 RICHTER 6350 4.4% 395 2508250
10:37:15 RICHTER 6350 4.4% 708 4495800
10:36:55 RICHTER 6280 3.2% 40 251200
10:36:55 RICHTER 6340 4.2% 10 63400
10:36:55 RICHTER 6350 4.4% 368 2336800
10:36:55 RICHTER 6360 4.5% 782 4973520
10:36:45 RICHTER 6360 4.5% 300 1908000
10:36:12 RICHTER 6360 4.5% 150 954000
10:35:20 RICHTER 6360 4.5% 221 1405560
10:34:57 RICHTER 6375 4.8% 1588 10123500
10:34:43 RICHTER 6380 4.8% 200 1276000
10:33:57 RICHTER 6380 4.8% 20 127600
10:33:37 RICHTER 6375 4.8% 4 25500
10:31:40 RICHTER 6375 4.8% 50 318750
10:30:30 RICHTER 6370 4.7% 199 1267630
10:30:30 RICHTER 6380 4.8% 231 1473780
10:30:30 RICHTER 6380 4.8% 189 1205820
10:30:29 RICHTER 6380 4.8% 217 1384460
10:30:29 RICHTER 6385 4.9% 794 5069690
10:30:18 RICHTER 6385 4.9% 714 4558890
10:30:18 RICHTER 6385 4.9% 2000 12770000
10:30:08 RICHTER 6385 4.9% 30 191550
10:29:57 RICHTER 6385 4.9% 50 319250
10:29:04 RICHTER 6380 4.8% 50 319000
10:28:01 RICHTER 6380 4.8% 288 1837440
10:27:57 RICHTER 6380 4.8% 109 695420
10:26:26 RICHTER 6380 4.8% 260 1658800
10:26:26 RICHTER 6385 4.9% 20 127700
10:26:26 RICHTER 6375 4.8% 1174 7484250
10:24:43 RICHTER 6380 4.8% 100 638000
10:24:43 RICHTER 6355 4.4% 19 120745
10:24:41 RICHTER 6375 4.8% 100 637500
10:24:36 RICHTER 6355 4.4% 396 2516580
10:24:36 RICHTER 6370 4.7% 271 1726270
10:24:36 RICHTER 6370 4.7% 102 649740
10:24:36 RICHTER 6370 4.7% 1898 12090260
10:24:30 RICHTER 6370 4.7% 193 1229410
10:24:22 RICHTER 6370 4.7% 100 637000
10:23:40 RICHTER 6375 4.8% 62 395250
10:23:40 RICHTER 6380 4.8% 15 95700
10:23:32 RICHTER 6375 4.8% 12 76500
10:21:39 RICHTER 6360 4.5% 120 763200
10:21:21 RICHTER 6370 4.7% 218 1388660
10:21:21 RICHTER 6360 4.5% 400 2544000
10:21:10 RICHTER 6370 4.7% 6 38220
10:21:10 RICHTER 6370 4.7% 600 3822000
10:21:02 RICHTER 6380 4.8% 237 1512060
10:21:02 RICHTER 6390 5.0% 266 1699740
10:21:02 RICHTER 6390 5.0% 2234 14275260
10:19:53 RICHTER 6390 5.0% 507 3239730
10:19:51 RICHTER 6390 5.0% 20 127800
10:19:47 RICHTER 6380 4.8% 449 2864620
10:19:36 RICHTER 6380 4.8% 1011 6450180
10:15:17 RICHTER 6380 4.8% 315 2009700
10:14:27 RICHTER 6370 4.7% 80 509600
10:14:21 RICHTER 6375 4.8% 300 1912500
10:14:21 RICHTER 6370 4.7% 1300 8281000
10:14:08 RICHTER 6370 4.7% 50 318500
10:13:58 RICHTER 6370 4.7% 100 637000
10:12:14 RICHTER 6370 4.7% 100 637000
10:11:38 RICHTER 6360 4.5% 530 3370800
10:11:38 RICHTER 6365 4.6% 612 3895380
10:11:26 RICHTER 6360 4.5% 156 992160
10:11:21 RICHTER 6360 4.5% 97 616920
10:11:20 RICHTER 6360 4.5% 498 3167280
10:11:10 RICHTER 6360 4.5% 249 1583640
10:10:23 RICHTER 6355 4.4% 297 1887435
10:09:04 RICHTER 6350 4.4% 483 3067050
10:08:51 RICHTER 6340 4.2% 182 1153880
10:08:19 RICHTER 6335 4.1% 8 50680
10:07:04 RICHTER 6335 4.1% 92 582820
10:06:42 RICHTER 6330 4.0% 10 63300
10:06:11 RICHTER 6330 4.0% 750 4747500
10:04:44 RICHTER 6340 4.2% 645 4089300
10:03:18 RICHTER 6320 3.9% 700 4424000
10:03:01 RICHTER 6340 4.2% 579 3670860
10:02:28 RICHTER 6335 4.1% 833 5277055
10:02:17 RICHTER 6330 4.0% 100 633000
10:02:08 RICHTER 6300 3.5% 152 957600
10:02:08 RICHTER 6300 3.5% 538 3389400
10:01:39 RICHTER 6295 3.5% 312 1964040
10:01:39 RICHTER 6285 3.3% 125 785625
10:01:36 RICHTER 6280 3.2% 20 125600
10:01:25 RICHTER 6280 3.2% 1474 9256720
09:59:44 RICHTER 6270 3.0% 60 376200
09:59:44 RICHTER 6265 3.0% 81 507465
09:59:03 RICHTER 6255 2.8% 300 1876500
09:58:31 RICHTER 6255 2.8% 17 106335
09:58:31 RICHTER 6250 2.7% 983 6143750
09:58:23 RICHTER 6250 2.7% 1688 10550000
09:58:07 RICHTER 6250 2.7% 15 93750
09:57:41 RICHTER 6245 2.6% 102 636990
09:57:00 RICHTER 6250 2.7% 244 1525000
09:56:30 RICHTER 6250 2.7% 15 93750
09:56:30 RICHTER 6250 2.7% 15 93750
09:56:30 RICHTER 6250 2.7% 15 93750
09:56:30 RICHTER 6250 2.7% 15 93750
09:56:30 RICHTER 6250 2.7% 15 93750
09:56:30 RICHTER 6250 2.7% 77 481250
09:55:58 RICHTER 6250 2.7% 131 818750
09:55:41 RICHTER 6250 2.7% 532 3325000
09:55:41 RICHTER 6245 2.6% 50 312250
09:55:04 RICHTER 6240 2.5% 300 1872000
09:53:39 RICHTER 6240 2.5% 90 561600
09:52:35 RICHTER 6240 2.5% 150 936000
09:49:25 RICHTER 6240 2.5% 40 249600
09:49:24 RICHTER 6250 2.7% 1029 6431250
09:49:18 RICHTER 6250 2.7% 50 312500
09:46:59 RICHTER 6250 2.7% 9 56250
09:45:41 RICHTER 6250 2.7% 379 2368750
09:45:28 RICHTER 6250 2.7% 800 5000000
09:45:24 RICHTER 6240 2.5% 100 624000
09:44:12 RICHTER 6245 2.6% 526 3284870
09:43:53 RICHTER 6245 2.6% 1174 7331630
09:43:26 RICHTER 6250 2.7% 1000 6250000
09:43:22 RICHTER 6250 2.7% 2500 15625000
09:43:18 RICHTER 6240 2.5% 200 1248000
09:43:04 RICHTER 6230 2.4% 10 62300
09:42:30 RICHTER 6230 2.4% 299 1862770
09:42:20 RICHTER 6225 2.3% 80 498000
09:40:38 RICHTER 6220 2.2% 200 1244000
09:40:00 RICHTER 6215 2.1% 51 316965
09:38:03 RICHTER 6215 2.1% 25 155375
09:36:42 RICHTER 6215 2.1% 88 546920
09:33:10 RICHTER 6195 1.8% 30 185850
09:32:56 RICHTER 6215 2.1% 39 242385
09:30:07 RICHTER 6195 1.8% 230 1424850
09:29:45 RICHTER 6195 1.8% 200 1239000
09:29:14 RICHTER 6195 1.8% 340 2106300
09:29:05 RICHTER 6190 1.7% 165 1021350
09:28:24 RICHTER 6180 1.6% 161 994980
09:28:08 RICHTER 6195 1.8% 150 929250
09:27:54 RICHTER 6195 1.8% 4 24780
09:27:11 RICHTER 6195 1.8% 6 37170
09:25:56 RICHTER 6180 1.6% 1000 6180000
09:24:36 RICHTER 6200 1.9% 15 93000
09:24:30 RICHTER 6200 1.9% 16 99200
09:24:25 RICHTER 6180 1.6% 30 185400
09:24:19 RICHTER 6180 1.6% 165 1019700
09:23:43 RICHTER 6200 1.9% 1500 9300000
09:23:38 RICHTER 6200 1.9% 308 1909600
09:23:30 RICHTER 6210 2.1% 15 93150
09:22:58 RICHTER 6210 2.1% 35 217350
09:22:40 RICHTER 6230 2.4% 20 124600
09:21:43 RICHTER 6235 2.5% 150 935250
09:21:14 RICHTER 6240 2.5% 373 2327520
09:21:08 RICHTER 6240 2.5% 10 62400
09:21:06 RICHTER 6245 2.6% 3305 20639725
09:21:00 RICHTER 6250 2.7% 282 1762500
09:20:54 RICHTER 6250 2.7% 200 1250000
09:19:44 RICHTER 6245 2.6% 148 924260
09:19:20 RICHTER 6245 2.6% 100 624500
09:17:58 RICHTER 6240 2.5% 287 1790880
09:17:47 RICHTER 6230 2.4% 50 311500
09:15:30 RICHTER 6235 2.5% 50 311750
09:15:23 RICHTER 6235 2.5% 50 311750
09:14:58 RICHTER 6230 2.4% 50 311500
09:12:51 RICHTER 6200 1.9% 9 55800
09:07:33 RICHTER 6245 2.6% 814 5083430
09:07:33 RICHTER 6240 2.5% 94 586560
09:07:33 RICHTER 6230 2.4% 35 218050
09:07:33 RICHTER 6220 2.2% 57 354540
09:06:12 RICHTER 6220 2.2% 130 808600
09:06:11 RICHTER 6220 2.2% 1166 7252520
09:05:59 RICHTER 6220 2.2% 200 1244000
09:04:12 RICHTER 6230 2.4% 15 93450
09:03:54 RICHTER 6240 2.5% 20 124800
09:03:18 RICHTER 6235 2.5% 847 5281045
09:03:18 RICHTER 6230 2.4% 100 623000
09:03:18 RICHTER 6225 2.3% 100 622500
09:03:18 RICHTER 6210 2.1% 158 981180
09:03:18 RICHTER 6200 1.9% 265 1643000
09:03:18 RICHTER 6195 1.8% 71 439845
09:03:18 RICHTER 6185 1.6% 85 525725
09:03:18 RICHTER 6180 1.6% 220 1359600
09:03:18 RICHTER 6175 1.5% 154 950950
09:01:56 RICHTER 6175 1.5% 25 154375
09:01:27 RICHTER 6175 1.5% 5 30875
09:00:05 RICHTER 6150 1.1% 2103 12933450
Friss hírek TÖBB FRISS HÍR