RICHTER napi kötéslista
Idő Ticker Ár Változás Darab Érték
17:08:43 RICHTER 8915 -0.7% 25 222875
17:08:03 RICHTER 8915 -0.7% 20 178300
17:07:30 RICHTER 8915 -0.7% 100 891500
17:06:47 RICHTER 8915 -0.7% 10 89150
17:06:42 RICHTER 8915 -0.7% 1050 9360750
17:06:11 RICHTER 8915 -0.7% 8029 71578535
17:05:57 RICHTER 8915 -0.7% 3971 35401465
17:05:43 RICHTER 8915 -0.7% 100 891500
17:05:43 RICHTER 8915 -0.7% 2655 23669325
17:05:27 RICHTER 8915 -0.7% 78421 699123215
16:59:47 RICHTER 8910 -0.7% 474 4223340
16:59:46 RICHTER 8910 -0.7% 5 44550
16:59:45 RICHTER 8915 -0.7% 362 3227230
16:59:45 RICHTER 8915 -0.7% 8 71320
16:59:44 RICHTER 8920 -0.6% 160 1427200
16:59:41 RICHTER 8920 -0.6% 1 8920
16:59:40 RICHTER 8920 -0.6% 7 62440
16:59:40 RICHTER 8925 -0.6% 21 187425
16:59:40 RICHTER 8920 -0.6% 10 89200
16:59:40 RICHTER 8920 -0.6% 135 1204200
16:59:40 RICHTER 8925 -0.6% 216 1927800
16:59:39 RICHTER 8925 -0.6% 1 8925
16:59:39 RICHTER 8925 -0.6% 9 80325
16:59:39 RICHTER 8925 -0.6% 7 62475
16:59:39 RICHTER 8925 -0.6% 5 44625
16:59:39 RICHTER 8925 -0.6% 1 8925
16:59:30 RICHTER 8930 -0.5% 298 2661140
16:59:30 RICHTER 8930 -0.5% 142 1268060
16:59:30 RICHTER 8935 -0.4% 95 848825
16:57:50 RICHTER 8955 -0.2% 11 98505
16:57:50 RICHTER 8955 -0.2% 1100 9850500
16:57:46 RICHTER 8960 -0.2% 25 224000
16:57:32 RICHTER 8980 0.1% 155 1391900
16:57:32 RICHTER 8975 0.0% 13 116675
16:57:32 RICHTER 8975 0.0% 37 332075
16:56:39 RICHTER 8960 -0.2% 15 134400
16:56:39 RICHTER 8960 -0.2% 62 555520
16:56:38 RICHTER 8945 -0.3% 419 3747955
16:56:38 RICHTER 8945 -0.3% 29 259405
16:56:38 RICHTER 8935 -0.4% 462 4127970
16:56:38 RICHTER 8930 -0.5% 13 116090
16:56:12 RICHTER 8935 -0.4% 111 991785
16:56:11 RICHTER 8925 -0.6% 457 4078725
16:55:24 RICHTER 8935 -0.4% 77 687995
16:54:52 RICHTER 8930 -0.5% 18 160740
16:54:52 RICHTER 8920 -0.6% 43 383560
16:54:52 RICHTER 8915 -0.7% 221 1970215
16:54:51 RICHTER 8920 -0.6% 47 419240
16:54:51 RICHTER 8915 -0.7% 1279 11402285
16:53:48 RICHTER 8905 -0.8% 113 1006265
16:53:47 RICHTER 8905 -0.8% 500 4452500
16:53:09 RICHTER 8905 -0.8% 779 6936995
16:53:09 RICHTER 8910 -0.7% 165 1470150
16:53:09 RICHTER 8910 -0.7% 350 3118500
16:52:03 RICHTER 8915 -0.7% 146 1301590
16:52:03 RICHTER 8915 -0.7% 50 445750
16:51:46 RICHTER 8915 -0.7% 300 2674500
16:51:36 RICHTER 8915 -0.7% 21 187215
16:51:14 RICHTER 8900 -0.8% 117 1041300
16:51:09 RICHTER 8905 -0.8% 116 1032980
16:51:09 RICHTER 8915 -0.7% 29 258535
16:50:53 RICHTER 8905 -0.8% 418 3722290
16:50:52 RICHTER 8910 -0.7% 140 1247400
16:50:06 RICHTER 8915 -0.7% 779 6944785
16:50:05 RICHTER 8915 -0.7% 203 1809745
16:50:05 RICHTER 8905 -0.8% 649 5779345
16:50:04 RICHTER 8915 -0.7% 117 1043055
16:50:00 RICHTER 8915 -0.7% 63 561645
16:49:27 RICHTER 8915 -0.7% 61 543815
16:49:27 RICHTER 8910 -0.7% 11 98010
16:49:27 RICHTER 8910 -0.7% 64 570240
16:49:24 RICHTER 8910 -0.7% 26 231660
16:49:24 RICHTER 8910 -0.7% 10 89100
16:49:20 RICHTER 8915 -0.7% 27 240705
16:48:18 RICHTER 8905 -0.8% 3 26715
16:48:02 RICHTER 8915 -0.7% 50 445750
16:47:31 RICHTER 8910 -0.7% 70 623700
16:47:25 RICHTER 8910 -0.7% 33 294030
16:47:24 RICHTER 8910 -0.7% 417 3715470
16:47:23 RICHTER 8910 -0.7% 237 2111670
16:47:23 RICHTER 8910 -0.7% 15 133650
16:45:42 RICHTER 8910 -0.7% 184 1639440
16:45:31 RICHTER 8925 -0.6% 20 178500
16:45:22 RICHTER 8910 -0.7% 546 4864860
16:45:22 RICHTER 8915 -0.7% 57 508155
16:45:21 RICHTER 8915 -0.7% 459 4091985
16:45:04 RICHTER 8915 -0.7% 14 124810
16:44:33 RICHTER 8925 -0.6% 104 928200
16:44:12 RICHTER 8920 -0.6% 84 749280
16:44:12 RICHTER 8920 -0.6% 14 124880
16:44:12 RICHTER 8920 -0.6% 2 17840
16:43:30 RICHTER 8920 -0.6% 91 811720
16:43:30 RICHTER 8920 -0.6% 123 1097160
16:43:29 RICHTER 8920 -0.6% 170 1516400
16:43:29 RICHTER 8920 -0.6% 170 1516400
16:43:29 RICHTER 8920 -0.6% 459 4094280
16:42:42 RICHTER 8920 -0.6% 35 312200
16:42:41 RICHTER 8920 -0.6% 131 1168520
16:42:41 RICHTER 8925 -0.6% 137 1222725
16:42:41 RICHTER 8925 -0.6% 102 910350
16:42:14 RICHTER 8920 -0.6% 183 1632360
16:41:54 RICHTER 8925 -0.6% 296 2641800
16:41:54 RICHTER 8920 -0.6% 95 847400
16:41:50 RICHTER 8920 -0.6% 77 686840
16:41:49 RICHTER 8920 -0.6% 500 4460000
16:40:29 RICHTER 8915 -0.7% 289 2576435
16:39:48 RICHTER 8920 -0.6% 117 1043640
16:39:48 RICHTER 8915 -0.7% 11 98065
16:38:42 RICHTER 8915 -0.7% 5 44575
16:37:48 RICHTER 8920 -0.6% 155 1382600
16:37:48 RICHTER 8915 -0.7% 2 17830
16:37:48 RICHTER 8915 -0.7% 15 133725
16:37:33 RICHTER 8920 -0.6% 50 446000
16:37:31 RICHTER 8920 -0.6% 10 89200
16:37:29 RICHTER 8915 -0.7% 45 401175
16:37:29 RICHTER 8915 -0.7% 124 1105460
16:36:30 RICHTER 8920 -0.6% 85 758200
16:35:29 RICHTER 8920 -0.6% 345 3077400
16:35:28 RICHTER 8920 -0.6% 83 740360
16:35:28 RICHTER 8915 -0.7% 411 3664065
16:34:42 RICHTER 8920 -0.6% 15 133800
16:33:48 RICHTER 8915 -0.7% 51 454665
16:33:48 RICHTER 8915 -0.7% 12 106980
16:33:06 RICHTER 8915 -0.7% 25 222875
16:32:34 RICHTER 8920 -0.6% 36 321120
16:32:34 RICHTER 8915 -0.7% 88 784520
16:32:33 RICHTER 8910 -0.7% 132 1176120
16:32:33 RICHTER 8910 -0.7% 349 3109590
16:32:23 RICHTER 8915 -0.7% 15 133725
16:32:12 RICHTER 8910 -0.7% 6 53460
16:30:42 RICHTER 8910 -0.7% 417 3715470
16:30:41 RICHTER 8920 -0.6% 10 89200
16:30:21 RICHTER 8910 -0.7% 21 187110
16:28:52 RICHTER 8915 -0.7% 70 624050
16:28:49 RICHTER 8920 -0.6% 197 1757240
16:28:24 RICHTER 8920 -0.6% 187 1668040
16:26:37 RICHTER 8915 -0.7% 422 3762130
16:24:45 RICHTER 8920 -0.6% 164 1462880
16:24:45 RICHTER 8915 -0.7% 3 26745
16:23:33 RICHTER 8915 -0.7% 2 17830
16:23:30 RICHTER 8915 -0.7% 2 17830
16:23:28 RICHTER 8915 -0.7% 43 383345
16:23:28 RICHTER 8915 -0.7% 89 793435
16:23:27 RICHTER 8915 -0.7% 426 3797790
16:23:27 RICHTER 8915 -0.7% 7 62405
16:23:00 RICHTER 8915 -0.7% 8 71320
16:22:36 RICHTER 8915 -0.7% 16 142640
16:21:21 RICHTER 8915 -0.7% 12 106980
16:21:19 RICHTER 8910 -0.7% 390 3474900
16:21:17 RICHTER 8910 -0.7% 200 1782000
16:21:15 RICHTER 8905 -0.8% 3 26715
16:21:15 RICHTER 8905 -0.8% 27 240435
16:21:14 RICHTER 8910 -0.7% 200 1782000
16:21:12 RICHTER 8910 -0.7% 197 1755270
16:20:21 RICHTER 8905 -0.8% 13 115765
16:19:06 RICHTER 8900 -0.8% 22 195800
16:17:36 RICHTER 8900 -0.8% 5 44500
16:15:34 RICHTER 8900 -0.8% 211 1877900
16:15:23 RICHTER 8905 -0.8% 140 1246700
16:13:29 RICHTER 8910 -0.7% 100 891000
16:13:03 RICHTER 8900 -0.8% 82 729800
16:12:23 RICHTER 8905 -0.8% 335 2983175
16:12:23 RICHTER 8910 -0.7% 779 6940890
16:12:20 RICHTER 8915 -0.7% 213 1898895
16:12:19 RICHTER 8925 -0.6% 70 624750
16:12:18 RICHTER 8930 -0.5% 39 348270
16:12:18 RICHTER 8930 -0.5% 85 759050
16:12:18 RICHTER 8930 -0.5% 13 116090
16:12:18 RICHTER 8930 -0.5% 72 642960
16:12:18 RICHTER 8935 -0.4% 507 4530045
16:12:03 RICHTER 8935 -0.4% 51 455685
16:12:02 RICHTER 8935 -0.4% 124 1107940
16:12:00 RICHTER 8935 -0.4% 2 17870
16:11:03 RICHTER 8940 -0.4% 532 4756080
16:09:49 RICHTER 8945 -0.3% 151 1350695
16:09:49 RICHTER 8945 -0.3% 417 3730065
16:06:49 RICHTER 8950 -0.3% 103 921850
16:06:48 RICHTER 8950 -0.3% 501 4483950
16:06:48 RICHTER 8955 -0.2% 60 537300
16:06:48 RICHTER 8965 -0.1% 181 1622665
16:06:14 RICHTER 8965 -0.1% 150 1344750
16:05:54 RICHTER 8970 -0.1% 41 367770
16:05:54 RICHTER 8965 -0.1% 22 197230
16:03:06 RICHTER 8955 -0.2% 4 35820
16:02:45 RICHTER 8965 -0.1% 10 89650
16:02:24 RICHTER 8955 -0.2% 245 2193975
16:01:27 RICHTER 8965 -0.1% 50 448250
16:01:13 RICHTER 8965 -0.1% 65 582725
16:01:13 RICHTER 8955 -0.2% 38 340290
15:59:19 RICHTER 8965 -0.1% 100 896500
15:58:56 RICHTER 8955 -0.2% 357 3196935
15:58:56 RICHTER 8960 -0.2% 140 1254400
15:57:30 RICHTER 8965 -0.1% 96 860640
15:56:00 RICHTER 8965 -0.1% 99 887535
15:54:42 RICHTER 8955 -0.2% 19 170145
15:52:42 RICHTER 8965 -0.1% 200 1793000
15:52:31 RICHTER 8965 -0.1% 63 564795
15:52:30 RICHTER 8945 -0.3% 406 3631670
15:51:30 RICHTER 8970 -0.1% 32 287040
15:51:30 RICHTER 8965 -0.1% 31 277915
15:49:57 RICHTER 8965 -0.1% 100 896500
15:49:38 RICHTER 8965 -0.1% 200 1793000
15:49:22 RICHTER 8965 -0.1% 300 2689500
15:47:54 RICHTER 8965 -0.1% 64 573760
15:46:20 RICHTER 8965 -0.1% 58 519970
15:43:57 RICHTER 8945 -0.3% 13 116285
15:43:57 RICHTER 8945 -0.3% 13 116285
15:43:55 RICHTER 8950 -0.3% 415 3714250
15:43:55 RICHTER 8970 -0.1% 125 1121250
15:43:42 RICHTER 8955 -0.2% 310 2776050
15:43:42 RICHTER 8960 -0.2% 111 994560
15:43:42 RICHTER 8960 -0.2% 1 8960
15:43:42 RICHTER 8960 -0.2% 4 35840
15:43:42 RICHTER 8960 -0.2% 19 170240
15:43:42 RICHTER 8960 -0.2% 145 1299200
15:43:42 RICHTER 8960 -0.2% 49 439040
15:43:42 RICHTER 8960 -0.2% 29 259840
15:43:42 RICHTER 8960 -0.2% 200 1792000
15:43:42 RICHTER 8960 -0.2% 500 4480000
15:43:20 RICHTER 8960 -0.2% 418 3745280
15:38:00 RICHTER 8975 0.0% 210 1884750
15:37:58 RICHTER 8960 -0.2% 375 3360000
15:34:40 RICHTER 8980 0.1% 146 1311080
15:34:38 RICHTER 8980 0.1% 498 4472040
15:34:38 RICHTER 8975 0.0% 50 448750
15:34:34 RICHTER 8965 -0.1% 639 5728635
15:34:34 RICHTER 8965 -0.1% 993 8902245
15:34:34 RICHTER 8975 0.0% 145 1301375
15:34:34 RICHTER 8975 0.0% 292 2620700
15:34:34 RICHTER 8965 -0.1% 245 2196425
15:34:24 RICHTER 8975 0.0% 90 807750
15:33:33 RICHTER 8965 -0.1% 3 26895
15:33:09 RICHTER 8975 0.0% 100 897500
15:31:48 RICHTER 8975 0.0% 236 2118100
15:31:42 RICHTER 8975 0.0% 110 987250
15:30:48 RICHTER 8975 0.0% 45 403875
15:30:48 RICHTER 8970 -0.1% 18 161460
15:29:30 RICHTER 8965 -0.1% 25 224125
15:28:52 RICHTER 8970 -0.1% 66 592020
15:28:52 RICHTER 8965 -0.1% 130 1165450
15:26:44 RICHTER 8965 -0.1% 126 1129590
15:25:35 RICHTER 8975 0.0% 263 2360425
15:23:36 RICHTER 8975 0.0% 148 1328300
15:19:00 RICHTER 8975 0.0% 156 1400100
15:19:00 RICHTER 8975 0.0% 333 2988675
15:17:54 RICHTER 8965 -0.1% 10 89650
15:14:36 RICHTER 8975 0.0% 70 628250
15:12:24 RICHTER 8975 0.0% 108 969300
15:12:20 RICHTER 8975 0.0% 300 2692500
15:10:06 RICHTER 8975 0.0% 155 1391125
15:08:45 RICHTER 8980 0.1% 10 89800
15:08:45 RICHTER 8975 0.0% 125 1121875
15:07:38 RICHTER 8975 0.0% 77 691075
15:06:15 RICHTER 8965 -0.1% 5 44825
15:05:36 RICHTER 8975 0.0% 69 619275
15:05:21 RICHTER 8965 -0.1% 21 188265
15:04:21 RICHTER 8965 -0.1% 120 1075800
15:02:12 RICHTER 8970 -0.1% 279 2502630
15:00:21 RICHTER 8970 -0.1% 4 35880
14:59:45 RICHTER 8970 -0.1% 14 125580
14:59:45 RICHTER 8970 -0.1% 2 17940
14:58:55 RICHTER 8970 -0.1% 129 1157130
14:55:55 RICHTER 8970 -0.1% 1 8970
14:55:55 RICHTER 8970 -0.1% 5 44850
14:55:55 RICHTER 8970 -0.1% 54 484380
14:55:55 RICHTER 8970 -0.1% 420 3767400
14:55:42 RICHTER 8975 0.0% 101 906475
14:53:57 RICHTER 8970 -0.1% 300 2691000
14:50:34 RICHTER 8980 0.1% 10 89800
14:50:03 RICHTER 8980 0.1% 133 1194340
14:49:56 RICHTER 8980 0.1% 106 951880
14:49:56 RICHTER 8980 0.1% 106 951880
14:49:54 RICHTER 8980 0.1% 106 951880
14:49:50 RICHTER 8980 0.1% 450 4041000
14:49:50 RICHTER 8975 0.0% 71 637225
14:49:49 RICHTER 8975 0.0% 124 1112900
14:49:49 RICHTER 8970 -0.1% 569 5103930
14:49:48 RICHTER 8965 -0.1% 179 1604735
14:49:47 RICHTER 8965 -0.1% 650 5827250
14:45:30 RICHTER 8950 -0.3% 390 3490500
14:45:03 RICHTER 8950 -0.3% 1484 13281800
14:45:03 RICHTER 8965 -0.1% 545 4885925
14:44:24 RICHTER 8950 -0.3% 36 322200
14:44:24 RICHTER 8950 -0.3% 17 152150
14:40:36 RICHTER 8950 -0.3% 1 8950
14:38:48 RICHTER 8950 -0.3% 20 179000
14:38:48 RICHTER 8950 -0.3% 9 80550
14:37:18 RICHTER 8955 -0.2% 173 1549215
14:37:18 RICHTER 8960 -0.2% 500 4480000
14:35:00 RICHTER 8970 -0.1% 78 699660
14:33:12 RICHTER 8970 -0.1% 32 287040
14:33:12 RICHTER 8965 -0.1% 31 277915
14:32:01 RICHTER 8965 -0.1% 10 89650
14:30:54 RICHTER 8955 -0.2% 2 17910
14:30:15 RICHTER 8955 -0.2% 16 143280
14:29:36 RICHTER 8965 -0.1% 69 618585
14:28:19 RICHTER 8965 -0.1% 20 179300
14:26:15 RICHTER 8955 -0.2% 183 1638765
14:26:15 RICHTER 8960 -0.2% 317 2840320
14:25:12 RICHTER 8960 -0.2% 10 89600
14:24:13 RICHTER 8960 -0.2% 8 71680
14:24:12 RICHTER 8965 -0.1% 63 564795
14:22:18 RICHTER 8960 -0.2% 5 44800
14:21:55 RICHTER 8965 -0.1% 73 654445
14:21:55 RICHTER 8960 -0.2% 149 1335040
14:21:29 RICHTER 8960 -0.2% 60 537600
14:20:12 RICHTER 8960 -0.2% 34 304640
14:19:36 RICHTER 8960 -0.2% 5 44800
14:17:21 RICHTER 8960 -0.2% 14 125440
14:17:21 RICHTER 8960 -0.2% 60 537600
14:17:04 RICHTER 8965 -0.1% 161 1443365
14:16:42 RICHTER 8965 -0.1% 24 215160
14:14:55 RICHTER 8970 -0.1% 155 1390350
14:14:55 RICHTER 8970 -0.1% 400 3588000
14:14:36 RICHTER 8970 -0.1% 35 313950
14:14:00 RICHTER 8970 -0.1% 26 233220
14:11:06 RICHTER 8970 -0.1% 5 44850
14:10:01 RICHTER 8970 -0.1% 132 1184040
14:09:00 RICHTER 8970 -0.1% 35 313950
14:08:24 RICHTER 8970 -0.1% 1 8970
14:07:07 RICHTER 8970 -0.1% 150 1345500
14:06:03 RICHTER 8970 -0.1% 2 17940
14:06:03 RICHTER 8970 -0.1% 48 430560
14:05:47 RICHTER 8975 0.0% 38 341050
14:05:46 RICHTER 8975 0.0% 590 5295250
14:05:30 RICHTER 8975 0.0% 2 17950
14:03:24 RICHTER 8975 0.0% 37 332075
14:02:48 RICHTER 8975 0.0% 25 224375
14:02:36 RICHTER 8985 0.1% 87 781695
13:59:52 RICHTER 8985 0.1% 82 736770
13:57:30 RICHTER 8975 0.0% 2 17950
13:57:30 RICHTER 8975 0.0% 28 251300
13:57:20 RICHTER 8985 0.1% 183 1644255
13:57:12 RICHTER 8985 0.1% 150 1347750
13:57:12 RICHTER 8975 0.0% 16 143600
13:52:01 RICHTER 8975 0.0% 306 2746350
13:51:54 RICHTER 8975 0.0% 202 1812950
13:51:46 RICHTER 8965 -0.1% 19 170335
13:51:38 RICHTER 8965 -0.1% 65 582725
13:51:38 RICHTER 8960 -0.2% 34 304640
13:51:36 RICHTER 8960 -0.2% 250 2240000
13:50:34 RICHTER 8960 -0.2% 519 4650240
13:50:34 RICHTER 8950 -0.3% 479 4287050
13:50:34 RICHTER 8945 -0.3% 682 6100490
13:46:24 RICHTER 8945 -0.3% 155 1386475
13:45:39 RICHTER 8935 -0.4% 32 285920
13:45:38 RICHTER 8935 -0.4% 104 929240
13:45:32 RICHTER 8935 -0.4% 111 991785
13:45:31 RICHTER 8935 -0.4% 67 598645
13:45:31 RICHTER 8930 -0.5% 447 3991710
13:45:29 RICHTER 8930 -0.5% 111 991230
13:45:02 RICHTER 8925 -0.6% 450 4016250
13:41:26 RICHTER 8920 -0.6% 55 490600
13:41:17 RICHTER 8920 -0.6% 122 1088240
13:41:16 RICHTER 8915 -0.7% 284 2531860
13:40:07 RICHTER 8920 -0.6% 13 115960
13:38:33 RICHTER 8920 -0.6% 100 892000
13:36:01 RICHTER 8920 -0.6% 11 98120
13:36:01 RICHTER 8920 -0.6% 200 1784000
13:35:51 RICHTER 8920 -0.6% 190 1694800
13:35:46 RICHTER 8915 -0.7% 43 383345
13:35:46 RICHTER 8915 -0.7% 418 3726470
13:35:46 RICHTER 8920 -0.6% 15 133800
13:35:26 RICHTER 8915 -0.7% 417 3717555
13:35:26 RICHTER 8920 -0.6% 200 1784000
13:35:26 RICHTER 8920 -0.6% 115 1025800
13:35:20 RICHTER 8920 -0.6% 161 1436120
13:35:20 RICHTER 8920 -0.6% 183 1632360
13:35:12 RICHTER 8920 -0.6% 108 963360
13:35:10 RICHTER 8915 -0.7% 1718 15315970
13:34:35 RICHTER 8910 -0.7% 27 240570
13:34:35 RICHTER 8910 -0.7% 13 115830
13:34:08 RICHTER 8910 -0.7% 276 2459160
13:33:08 RICHTER 8910 -0.7% 177 1577070
13:33:05 RICHTER 8910 -0.7% 142 1265220
13:32:30 RICHTER 8915 -0.7% 200 1783000
13:31:51 RICHTER 8915 -0.7% 125 1114375
13:31:49 RICHTER 8915 -0.7% 100 891500
13:31:36 RICHTER 8915 -0.7% 117 1043055
13:30:15 RICHTER 8895 -0.9% 603 5363685
13:30:15 RICHTER 8930 -0.5% 127 1134110
13:30:15 RICHTER 8925 -0.6% 412 3677100
13:30:13 RICHTER 8925 -0.6% 350 3123750
13:30:08 RICHTER 8915 -0.7% 173 1542295
13:30:08 RICHTER 8915 -0.7% 131 1167865
13:30:06 RICHTER 8900 -0.8% 471 4191900
13:30:06 RICHTER 8900 -0.8% 844 7511600
13:30:06 RICHTER 8905 -0.8% 300 2671500
13:30:06 RICHTER 8910 -0.7% 285 2539350
13:30:06 RICHTER 8915 -0.7% 876 7809540
13:30:06 RICHTER 8920 -0.6% 695 6199400
13:28:49 RICHTER 8920 -0.6% 324 2890080
13:28:49 RICHTER 8930 -0.5% 464 4143520
13:28:40 RICHTER 8940 -0.4% 125 1117500
13:27:51 RICHTER 8940 -0.4% 8 71520
13:27:49 RICHTER 8935 -0.4% 201 1795935
13:27:48 RICHTER 8935 -0.4% 400 3574000
13:27:15 RICHTER 8935 -0.4% 5 44675
13:27:00 RICHTER 8935 -0.4% 1 8935
13:24:44 RICHTER 8940 -0.4% 70 625800
13:23:29 RICHTER 8940 -0.4% 570 5095800
13:22:39 RICHTER 8940 -0.4% 150 1341000
13:21:45 RICHTER 8940 -0.4% 153 1367820
13:21:40 RICHTER 8945 -0.3% 35 313075
13:21:40 RICHTER 8945 -0.3% 250 2236250
13:21:26 RICHTER 8945 -0.3% 200 1789000
13:21:21 RICHTER 8945 -0.3% 17 152065
13:21:20 RICHTER 8945 -0.3% 500 4472500
13:21:12 RICHTER 8945 -0.3% 5 44725
13:21:09 RICHTER 8945 -0.3% 32 286240
13:21:06 RICHTER 8945 -0.3% 5 44725
13:21:06 RICHTER 8945 -0.3% 15 134175
13:21:03 RICHTER 8945 -0.3% 138 1234410
13:21:03 RICHTER 8945 -0.3% 439 3926855
13:20:01 RICHTER 8960 -0.2% 140 1254400
13:19:54 RICHTER 8950 -0.3% 949 8493550
13:19:54 RICHTER 8960 -0.2% 140 1254400
13:19:53 RICHTER 8955 -0.2% 128 1146240
13:19:53 RICHTER 8955 -0.2% 917 8211735
13:19:53 RICHTER 8960 -0.2% 150 1344000
13:19:51 RICHTER 8960 -0.2% 21 188160
13:19:51 RICHTER 8960 -0.2% 2 17920
13:18:24 RICHTER 8955 -0.2% 53 474615
13:18:24 RICHTER 8960 -0.2% 171 1532160
13:18:15 RICHTER 8960 -0.2% 28 250880
13:18:11 RICHTER 8960 -0.2% 109 976640
13:18:11 RICHTER 8960 -0.2% 42 376320
13:18:11 RICHTER 8960 -0.2% 417 3736320
13:16:43 RICHTER 8960 -0.2% 1 8960
13:16:43 RICHTER 8960 -0.2% 12 107520
13:16:42 RICHTER 8965 -0.1% 90 806850
13:15:31 RICHTER 8960 -0.2% 41 367360
13:15:15 RICHTER 8960 -0.2% 19 170240
13:14:54 RICHTER 8965 -0.1% 85 762025
13:13:42 RICHTER 8960 -0.2% 15 134400
13:13:06 RICHTER 8960 -0.2% 38 340480
13:13:06 RICHTER 8965 -0.1% 87 779955
13:09:39 RICHTER 8960 -0.2% 11 98560
13:09:03 RICHTER 8960 -0.2% 18 161280
13:08:31 RICHTER 8960 -0.2% 44 394240
13:08:06 RICHTER 8960 -0.2% 61 546560
13:07:30 RICHTER 8960 -0.2% 1 8960
13:07:03 RICHTER 8960 -0.2% 421 3772160
13:06:31 RICHTER 8965 -0.1% 112 1004080
13:06:31 RICHTER 8965 -0.1% 24 215160
13:04:59 RICHTER 8960 -0.2% 33 295680
13:04:59 RICHTER 8960 -0.2% 31 277760
13:04:59 RICHTER 8960 -0.2% 117 1048320
13:04:47 RICHTER 8965 -0.1% 992 8893280
13:04:47 RICHTER 8965 -0.1% 82 735130
13:04:03 RICHTER 8965 -0.1% 8 71720
13:03:44 RICHTER 8965 -0.1% 208 1864720
13:01:36 RICHTER 8965 -0.1% 1 8965
12:58:27 RICHTER 8965 -0.1% 6 53790
12:56:00 RICHTER 8975 0.0% 174 1561650
12:48:24 RICHTER 8965 -0.1% 141 1264065
12:48:03 RICHTER 8965 -0.1% 1 8965
12:45:13 RICHTER 8965 -0.1% 23 206195
12:45:12 RICHTER 8965 -0.1% 341 3057065
12:45:12 RICHTER 8965 -0.1% 170 1524050
12:45:12 RICHTER 8975 0.0% 228 2046300
12:44:20 RICHTER 8965 -0.1% 8 71720
12:44:19 RICHTER 8965 -0.1% 129 1156485
12:40:32 RICHTER 8965 -0.1% 21 188265
12:34:39 RICHTER 8965 -0.1% 29 259985
12:29:19 RICHTER 8965 -0.1% 249 2232285
12:29:04 RICHTER 8965 -0.1% 245 2196425
12:24:31 RICHTER 8965 -0.1% 18 161370
12:24:31 RICHTER 8965 -0.1% 420 3765300
12:18:54 RICHTER 8970 -0.1% 87 780390
12:14:24 RICHTER 8970 -0.1% 245 2197650
12:10:51 RICHTER 8970 -0.1% 149 1336530
12:06:51 RICHTER 8970 -0.1% 13 116610
11:59:51 RICHTER 8965 -0.1% 2 17930
11:59:51 RICHTER 8965 -0.1% 46 412390
11:59:51 RICHTER 8965 -0.1% 682 6114130
11:59:51 RICHTER 8975 0.0% 117 1050075
11:59:51 RICHTER 8965 -0.1% 40 358600
11:56:36 RICHTER 8975 0.0% 164 1471900
11:54:11 RICHTER 8975 0.0% 122 1094950
11:53:30 RICHTER 8965 -0.1% 145 1299925
11:53:30 RICHTER 8965 -0.1% 418 3747370
11:46:42 RICHTER 8975 0.0% 166 1489850
11:45:44 RICHTER 8960 -0.2% 245 2195200
11:42:22 RICHTER 8960 -0.2% 223 1998080
11:39:30 RICHTER 8975 0.0% 107 960325
11:30:30 RICHTER 8975 0.0% 82 735950
11:23:27 RICHTER 8975 0.0% 300 2692500
11:19:00 RICHTER 8975 0.0% 110 987250
11:15:35 RICHTER 8950 -0.3% 385 3445750
11:15:35 RICHTER 8955 -0.2% 25 223875
11:11:36 RICHTER 8975 0.0% 182 1633450
10:59:54 RICHTER 8950 -0.3% 101 903950
10:59:54 RICHTER 8950 -0.3% 141 1261950
10:59:43 RICHTER 8980 0.1% 52 466960
10:57:54 RICHTER 8970 -0.1% 4 35880
10:57:09 RICHTER 8950 -0.3% 272 2434400
10:56:08 RICHTER 8960 -0.2% 306 2741760
10:56:08 RICHTER 8980 0.1% 134 1203320
10:56:08 RICHTER 8975 0.0% 3 26925
10:56:07 RICHTER 8975 0.0% 800 7180000
10:55:42 RICHTER 8975 0.0% 141 1265475
10:55:42 RICHTER 8980 0.1% 737 6618260
10:53:31 RICHTER 8980 0.1% 35 314300
10:53:31 RICHTER 8980 0.1% 797 7157060
10:44:36 RICHTER 8985 0.1% 133 1195005
10:44:36 RICHTER 8985 0.1% 429 3854565
10:43:39 RICHTER 8995 0.2% 63 566685
10:43:38 RICHTER 8990 0.2% 53 476470
10:43:11 RICHTER 8990 0.2% 46 413540
10:42:49 RICHTER 8990 0.2% 51 458490
10:41:54 RICHTER 9000 0.3% 26 234000
10:41:54 RICHTER 8995 0.2% 37 332815
10:40:12 RICHTER 8995 0.2% 6 53970
10:37:05 RICHTER 8990 0.2% 14 125860
10:37:05 RICHTER 8990 0.2% 17 152830
10:34:40 RICHTER 8995 0.2% 128 1151360
10:29:18 RICHTER 8995 0.2% 90 809550
10:26:36 RICHTER 9000 0.3% 63 567000
10:25:01 RICHTER 9000 0.3% 300 2700000
10:18:30 RICHTER 9000 0.3% 177 1593000
10:14:54 RICHTER 9000 0.3% 219 1971000
10:09:34 RICHTER 8985 0.1% 3 26955
10:08:47 RICHTER 9000 0.3% 200 1800000
10:05:32 RICHTER 9000 0.3% 6 54000
10:05:15 RICHTER 8995 0.2% 19 170905
10:05:15 RICHTER 8995 0.2% 200 1799000
10:05:15 RICHTER 8995 0.2% 200 1799000
10:05:15 RICHTER 8995 0.2% 300 2698500
10:04:12 RICHTER 8995 0.2% 127 1142365
10:00:41 RICHTER 8995 0.2% 49 440755
10:00:41 RICHTER 8995 0.2% 12 107940
09:59:57 RICHTER 8995 0.2% 12 107940
09:59:54 RICHTER 8995 0.2% 66 593670
09:59:54 RICHTER 8995 0.2% 77 692615
09:59:54 RICHTER 8995 0.2% 3 26985
09:59:54 RICHTER 8995 0.2% 56 503720
09:59:11 RICHTER 9000 0.3% 73 657000
09:59:11 RICHTER 9000 0.3% 468 4212000
09:58:07 RICHTER 9000 0.3% 229 2061000
09:58:07 RICHTER 9005 0.3% 150 1350750
09:57:45 RICHTER 9005 0.3% 134 1206670
09:57:45 RICHTER 9000 0.3% 429 3861000
09:57:43 RICHTER 9000 0.3% 1017 9153000
09:57:41 RICHTER 9000 0.3% 329 2961000
09:57:41 RICHTER 9000 0.3% 546 4914000
09:57:33 RICHTER 9000 0.3% 92 828000
09:57:14 RICHTER 9000 0.3% 69 621000
09:57:13 RICHTER 9010 0.4% 200 1802000
09:57:13 RICHTER 9015 0.4% 466 4200990
09:56:48 RICHTER 9020 0.5% 248 2236960
09:56:48 RICHTER 9015 0.4% 629 5670435
09:56:46 RICHTER 9010 0.4% 34 306340
09:56:46 RICHTER 9010 0.4% 1160 10451600
09:56:39 RICHTER 9005 0.3% 159 1431795
09:56:39 RICHTER 9005 0.3% 1200 10806000
09:56:13 RICHTER 9000 0.3% 500 4500000
09:56:13 RICHTER 8985 0.1% 72 646920
09:56:11 RICHTER 9000 0.3% 26 234000
09:56:11 RICHTER 9000 0.3% 600 5400000
09:56:11 RICHTER 9000 0.3% 23 207000
09:56:11 RICHTER 9000 0.3% 456 4104000
09:56:11 RICHTER 8990 0.2% 147 1321530
09:55:58 RICHTER 8990 0.2% 266 2391340
09:55:56 RICHTER 8990 0.2% 101 907990
09:55:55 RICHTER 8995 0.2% 417 3750915
09:55:55 RICHTER 8990 0.2% 59 530410
09:55:55 RICHTER 8995 0.2% 197 1772015
09:55:55 RICHTER 8995 0.2% 200 1799000
09:55:55 RICHTER 9000 0.3% 859 7731000
09:55:55 RICHTER 9000 0.3% 1141 10269000
09:55:48 RICHTER 9005 0.3% 789 7104945
09:54:51 RICHTER 9000 0.3% 145 1305000
09:54:11 RICHTER 9000 0.3% 55 495000
09:53:51 RICHTER 9000 0.3% 199 1791000
09:53:50 RICHTER 9000 0.3% 640 5760000
09:50:59 RICHTER 9015 0.4% 162 1460430
09:50:59 RICHTER 9010 0.4% 158 1423580
09:50:59 RICHTER 9010 0.4% 1000 9010000
09:50:59 RICHTER 9015 0.4% 485 4372275
09:49:48 RICHTER 9020 0.5% 63 568260
09:47:32 RICHTER 9020 0.5% 60 541200
09:47:22 RICHTER 9020 0.5% 460 4149200
09:47:08 RICHTER 9020 0.5% 700 6314000
09:46:08 RICHTER 9025 0.6% 280 2527000
09:41:17 RICHTER 9035 0.7% 277 2502695
09:27:26 RICHTER 9025 0.6% 200 1805000
09:26:26 RICHTER 9035 0.7% 100 903500
09:26:12 RICHTER 9035 0.7% 143 1292005
09:24:38 RICHTER 9035 0.7% 100 903500
09:24:11 RICHTER 9025 0.6% 200 1805000
09:21:46 RICHTER 9030 0.6% 430 3882900
09:21:46 RICHTER 9025 0.6% 234 2111850
09:21:46 RICHTER 9025 0.6% 600 5415000
09:21:46 RICHTER 9020 0.5% 152 1371040
09:21:45 RICHTER 9020 0.5% 48 432960
09:21:34 RICHTER 9025 0.6% 16 144400
09:21:31 RICHTER 9025 0.6% 200 1805000
09:21:26 RICHTER 9025 0.6% 64 577600
09:21:13 RICHTER 9025 0.6% 16 144400
09:21:11 RICHTER 9025 0.6% 32 288800
09:20:43 RICHTER 9025 0.6% 128 1155200
09:20:35 RICHTER 9025 0.6% 16 144400
09:20:29 RICHTER 9020 0.5% 159 1434180
09:18:53 RICHTER 9020 0.5% 2 18040
09:16:11 RICHTER 9020 0.5% 73 658460
09:16:04 RICHTER 9020 0.5% 250 2255000
09:14:21 RICHTER 9010 0.4% 150 1351500
09:02:01 RICHTER 9000 0.3% 106 954000
09:01:22 RICHTER 9000 0.3% 2 18000
09:01:18 RICHTER 9000 0.3% 4 36000
09:00:27 RICHTER 8980 0.1% 142 1275160
09:00:19 RICHTER 9000 0.3% 1298 11682000
Adatletöltés, régebbi kötéslisták
Friss hírek
Fórum
Partnereink Bankmonitor Avis Opten Budai Egészségközpont MHC Mobility