RICHTER napi kötéslista

Idő	Ticker	Ár	Változás	Darab	Érték
17:05:30	RICHTER	9075	-0.3%	67580	613288500
16:59:55	RICHTER	9100	0.0%	159	1446900
16:59:50	RICHTER	9100	0.0%	135	1228500
16:59:46	RICHTER	9100	0.0%	123	1119300
16:59:42	RICHTER	9100	0.0%	133	1210300
16:59:38	RICHTER	9100	0.0%	79	718900
16:59:38	RICHTER	9095	-0.1%	56	509320
16:59:34	RICHTER	9085	-0.2%	124	1126540
16:59:30	RICHTER	9085	-0.2%	143	1299155
16:59:25	RICHTER	9090	-0.1%	135	1227150
16:59:20	RICHTER	9090	-0.1%	128	1163520
16:59:16	RICHTER	9090	-0.1%	121	1099890
16:59:11	RICHTER	9090	-0.1%	127	1154430
16:59:07	RICHTER	9090	-0.1%	122	1108980
16:58:57	RICHTER	9090	-0.1%	163	1481670
16:58:39	RICHTER	9085	-0.2%	148	1344580
16:58:29	RICHTER	9050	-0.5%	161	1457050
16:58:09	RICHTER	9090	-0.1%	199	1808910
16:57:34	RICHTER	9090	-0.1%	200	1818000
16:57:11	RICHTER	9090	-0.1%	126	1145340
16:56:47	RICHTER	9085	-0.2%	59	536015
16:56:47	RICHTER	9085	-0.2%	203	1844255
16:56:30	RICHTER	9090	-0.1%	134	1218060
16:56:11	RICHTER	9090	-0.1%	153	1390770
16:55:52	RICHTER	9090	-0.1%	153	1390770
16:55:35	RICHTER	9075	-0.3%	131	1188825
16:55:17	RICHTER	9055	-0.5%	55	498025
16:55:17	RICHTER	9045	-0.6%	21	189945
16:55:12	RICHTER	9045	-0.6%	182	1646190
16:55:07	RICHTER	9045	-0.6%	140	1266300
16:53:55	RICHTER	9045	-0.6%	224	2026080
16:53:46	RICHTER	9045	-0.6%	149	1347705
16:53:42	RICHTER	9040	-0.7%	162	1464480
16:52:26	RICHTER	9045	-0.6%	304	2749680
16:52:26	RICHTER	9045	-0.6%	165	1492425
16:52:26	RICHTER	9045	-0.6%	36	325620
16:52:10	RICHTER	9045	-0.6%	43	388935
16:51:17	RICHTER	9045	-0.6%	173	1564785
16:50:06	RICHTER	9045	-0.6%	161	1456245
16:50:06	RICHTER	9045	-0.6%	93	841185
16:48:35	RICHTER	9050	-0.5%	228	2063400
16:48:25	RICHTER	9050	-0.5%	49	443450
16:47:48	RICHTER	9050	-0.5%	43	389150
16:47:45	RICHTER	9050	-0.5%	171	1547550
16:46:24	RICHTER	9055	-0.5%	162	1466910
16:45:53	RICHTER	9070	-0.3%	189	1714230
16:44:51	RICHTER	9070	-0.3%	172	1560040
16:44:27	RICHTER	9070	-0.3%	43	390010
16:44:13	RICHTER	9070	-0.3%	20	181400
16:44:13	RICHTER	9070	-0.3%	479	4344530
16:44:02	RICHTER	9070	-0.3%	22	199540
16:43:13	RICHTER	9070	-0.3%	20	181400
16:43:05	RICHTER	9070	-0.3%	170	1541900
16:42:13	RICHTER	9070	-0.3%	66	598620
16:42:13	RICHTER	9070	-0.3%	481	4362670
16:39:05	RICHTER	9070	-0.3%	169	1532830
16:38:15	RICHTER	9070	-0.3%	60	544200
16:33:12	RICHTER	9070	-0.3%	166	1505620
16:33:12	RICHTER	9075	-0.3%	644	5844300
16:33:12	RICHTER	9070	-0.3%	48	435360
16:33:12	RICHTER	9065	-0.4%	534	4840710
16:30:32	RICHTER	9065	-0.4%	160	1450400
16:30:13	RICHTER	9065	-0.4%	496	4496240
16:26:51	RICHTER	9070	-0.3%	106	961420
16:26:51	RICHTER	9070	-0.3%	171	1550970
16:26:23	RICHTER	9070	-0.3%	881	7990670
16:22:38	RICHTER	9070	-0.3%	164	1487480
16:19:11	RICHTER	9085	-0.2%	819	7440615
16:18:41	RICHTER	9070	-0.3%	1400	12698000
16:16:54	RICHTER	9070	-0.3%	160	1451200
16:14:23	RICHTER	9070	-0.3%	62	562340
16:14:23	RICHTER	9075	-0.3%	329	2985675
16:14:23	RICHTER	9085	-0.2%	384	3488640
16:14:23	RICHTER	9075	-0.3%	543	4927725
16:14:19	RICHTER	9070	-0.3%	293	2657510
16:14:18	RICHTER	9070	-0.3%	316	2866120
16:14:18	RICHTER	9070	-0.3%	376	3410320
16:14:18	RICHTER	9070	-0.3%	40	362800
16:14:18	RICHTER	9070	-0.3%	1310	11881700
16:14:02	RICHTER	9070	-0.3%	41	371870
16:14:00	RICHTER	9070	-0.3%	173	1569110
16:13:57	RICHTER	9070	-0.3%	40	362800
16:12:57	RICHTER	9070	-0.3%	100	907000
16:11:28	RICHTER	9070	-0.3%	112	1015840
16:11:25	RICHTER	9080	-0.2%	162	1470960
16:11:25	RICHTER	9080	-0.2%	476	4322080
16:11:24	RICHTER	9080	-0.2%	174	1579920
16:09:39	RICHTER	9080	-0.2%	337	3059960
16:08:37	RICHTER	9080	-0.2%	498	4521840
16:08:36	RICHTER	9075	-0.3%	224	2032800
16:08:36	RICHTER	9070	-0.3%	22	199540
16:08:36	RICHTER	9075	-0.3%	6	54450
16:08:36	RICHTER	9075	-0.3%	7	63525
16:08:36	RICHTER	9070	-0.3%	165	1496550
16:08:36	RICHTER	9070	-0.3%	207	1877490
16:08:36	RICHTER	9070	-0.3%	455	4126850
16:08:36	RICHTER	9070	-0.3%	254	2303780
16:08:36	RICHTER	9070	-0.3%	330	2993100
16:08:36	RICHTER	9075	-0.3%	461	4183575
16:03:55	RICHTER	9080	-0.2%	160	1452800
16:03:55	RICHTER	9080	-0.2%	496	4503680
16:02:57	RICHTER	9075	-0.3%	173	1569975
16:02:27	RICHTER	9075	-0.3%	164	1488300
16:02:08	RICHTER	9080	-0.2%	177	1607160
16:02:08	RICHTER	9080	-0.2%	428	3886240
16:02:08	RICHTER	9075	-0.3%	250	2268750
16:02:08	RICHTER	9080	-0.2%	1382	12548560
16:01:42	RICHTER	9080	-0.2%	70	635600
16:01:39	RICHTER	9080	-0.2%	166	1507280
15:59:31	RICHTER	9080	-0.2%	11	99880
15:59:29	RICHTER	9080	-0.2%	4	36320
15:57:49	RICHTER	9080	-0.2%	12	108960
15:56:43	RICHTER	9080	-0.2%	1	9080
15:56:09	RICHTER	9080	-0.2%	11	99880
15:55:03	RICHTER	9080	-0.2%	1	9080
15:54:29	RICHTER	9080	-0.2%	17	154360
15:53:42	RICHTER	9080	-0.2%	4	36320
15:53:42	RICHTER	9080	-0.2%	163	1480040
15:53:42	RICHTER	9080	-0.2%	159	1443720
15:53:42	RICHTER	9090	-0.1%	13	118170
15:53:42	RICHTER	9085	-0.2%	17	154445
15:53:42	RICHTER	9080	-0.2%	452	4104160
15:53:00	RICHTER	9070	-0.3%	176	1596320
15:51:00	RICHTER	9070	-0.3%	181	1641670
15:50:18	RICHTER	9085	-0.2%	2	18170
15:43:52	RICHTER	9075	-0.3%	168	1524600
15:43:52	RICHTER	9075	-0.3%	48	435600
15:43:52	RICHTER	9075	-0.3%	166	1506450
15:43:52	RICHTER	9080	-0.2%	1881	17079480
15:43:52	RICHTER	9075	-0.3%	508	4610100
15:43:17	RICHTER	9070	-0.3%	163	1478410
15:43:17	RICHTER	9070	-0.3%	172	1560040
15:43:17	RICHTER	9070	-0.3%	207	1877490
15:43:17	RICHTER	9070	-0.3%	593	5378510
15:42:13	RICHTER	9070	-0.3%	304	2757280
15:40:35	RICHTER	9070	-0.3%	122	1106540
15:40:34	RICHTER	9070	-0.3%	87	789090
15:40:33	RICHTER	9070	-0.3%	88	798160
15:40:33	RICHTER	9070	-0.3%	171	1550970
15:40:33	RICHTER	9070	-0.3%	709	6430630
15:40:33	RICHTER	9070	-0.3%	985	8933950
15:40:33	RICHTER	9070	-0.3%	951	8625570
15:35:51	RICHTER	9075	-0.3%	314	2849550
15:31:28	RICHTER	9075	-0.3%	4	36300
15:26:06	RICHTER	9075	-0.3%	20	181500
15:24:19	RICHTER	9075	-0.3%	50	453750
15:24:05	RICHTER	9070	-0.3%	227	2058890
15:24:05	RICHTER	9070	-0.3%	573	5197110
15:23:36	RICHTER	9070	-0.3%	491	4453370
15:23:36	RICHTER	9070	-0.3%	309	2802630
15:23:36	RICHTER	9070	-0.3%	300	2721000
15:23:20	RICHTER	9070	-0.3%	376	3410320
15:23:20	RICHTER	9070	-0.3%	424	3845680
15:23:04	RICHTER	9070	-0.3%	561	5088270
15:23:04	RICHTER	9070	-0.3%	985	8933950
15:23:04	RICHTER	9070	-0.3%	1454	13187780
15:23:00	RICHTER	9070	-0.3%	41	371870
15:23:00	RICHTER	9070	-0.3%	759	6884130
15:22:53	RICHTER	9070	-0.3%	159	1442130
15:22:53	RICHTER	9070	-0.3%	346	3138220
15:22:53	RICHTER	9070	-0.3%	654	5931780
15:22:49	RICHTER	9070	-0.3%	57	516990
15:22:49	RICHTER	9070	-0.3%	500	4535000
15:22:47	RICHTER	9070	-0.3%	171	1550970
15:22:34	RICHTER	9070	-0.3%	678	6149460
15:22:26	RICHTER	9070	-0.3%	117	1061190
15:22:26	RICHTER	9070	-0.3%	161	1460270
15:22:26	RICHTER	9070	-0.3%	45	408150
15:22:26	RICHTER	9070	-0.3%	128	1160960
15:22:25	RICHTER	9070	-0.3%	467	4235690
15:21:13	RICHTER	9060	-0.4%	533	4828980
15:19:53	RICHTER	9070	-0.3%	100	907000
15:18:29	RICHTER	9070	-0.3%	120	1088400
15:15:45	RICHTER	9070	-0.3%	1	9070
15:14:07	RICHTER	9070	-0.3%	500	4535000
15:12:25	RICHTER	9070	-0.3%	100	907000
15:11:45	RICHTER	9070	-0.3%	659	5977130
15:11:16	RICHTER	9070	-0.3%	73	662110
15:07:43	RICHTER	9060	-0.4%	138	1250280
15:06:54	RICHTER	9065	-0.4%	213	1930845
15:06:54	RICHTER	9070	-0.3%	662	6004340
15:05:15	RICHTER	9070	-0.3%	114	1033980
15:05:12	RICHTER	9070	-0.3%	327	2965890
15:05:12	RICHTER	9070	-0.3%	1542	13985940
15:05:11	RICHTER	9070	-0.3%	600	5442000
15:02:25	RICHTER	9090	-0.1%	86	781740
15:00:18	RICHTER	9090	-0.1%	16	145440
14:58:51	RICHTER	9070	-0.3%	323	2929610
14:58:51	RICHTER	9075	-0.3%	228	2069100
14:58:51	RICHTER	9080	-0.2%	158	1434640
14:51:28	RICHTER	9085	-0.2%	568	5160280
14:51:28	RICHTER	9085	-0.2%	103	935755
14:51:28	RICHTER	9085	-0.2%	2306	20950010
14:49:01	RICHTER	9085	-0.2%	50	454250
14:44:27	RICHTER	9085	-0.2%	50	454250
14:44:27	RICHTER	9090	-0.1%	50	454500
14:43:49	RICHTER	9100	0.0%	200	1820000
14:42:17	RICHTER	9085	-0.2%	114	1035690
14:41:26	RICHTER	9085	-0.2%	125	1135625
14:41:21	RICHTER	9100	0.0%	1000	9100000
14:40:42	RICHTER	9095	-0.1%	32	291040
14:40:42	RICHTER	9095	-0.1%	84	763980
14:40:41	RICHTER	9085	-0.2%	238	2162230
14:40:41	RICHTER	9085	-0.2%	264	2398440
14:40:40	RICHTER	9085	-0.2%	168	1526280
14:40:40	RICHTER	9085	-0.2%	176	1598960
14:40:40	RICHTER	9090	-0.1%	142	1290780
14:40:40	RICHTER	9090	-0.1%	250	2272500
14:40:40	RICHTER	9090	-0.1%	500	4545000
14:40:40	RICHTER	9085	-0.2%	862	7831270
14:37:59	RICHTER	9085	-0.2%	3	27255
14:37:59	RICHTER	9085	-0.2%	22	199870
14:37:59	RICHTER	9085	-0.2%	24	218040
14:37:59	RICHTER	9085	-0.2%	307	2789095
14:37:58	RICHTER	9085	-0.2%	200	1817000
14:35:40	RICHTER	9085	-0.2%	180	1635300
14:34:58	RICHTER	9075	-0.3%	220	1996500
14:26:46	RICHTER	9090	-0.1%	128	1163520
14:24:46	RICHTER	9090	-0.1%	510	4635900
14:21:00	RICHTER	9075	-0.3%	307	2786025
14:21:00	RICHTER	9075	-0.3%	162	1470150
14:15:21	RICHTER	9100	0.0%	63	573300
14:15:13	RICHTER	9100	0.0%	169	1537900
14:15:07	RICHTER	9080	-0.2%	98	889840
14:14:36	RICHTER	9080	-0.2%	42	381360
14:14:36	RICHTER	9100	0.0%	125	1137500
14:14:33	RICHTER	9115	0.2%	153	1394595
14:13:42	RICHTER	9125	0.3%	21	191625
14:07:51	RICHTER	9115	0.2%	57	519555
14:07:51	RICHTER	9120	0.2%	114	1039680
14:07:29	RICHTER	9120	0.2%	118	1076160
14:07:19	RICHTER	9130	0.3%	31	283030
14:07:15	RICHTER	9130	0.3%	64	584320
14:07:15	RICHTER	9130	0.3%	20	182600
14:07:09	RICHTER	9130	0.3%	59	538670
14:07:09	RICHTER	9135	0.4%	507	4631445
14:06:49	RICHTER	9140	0.4%	215	1965100
14:06:49	RICHTER	9145	0.5%	250	2286250
14:03:00	RICHTER	9140	0.4%	171	1562940
13:59:55	RICHTER	9160	0.7%	5	45800
13:59:55	RICHTER	9160	0.7%	2	18320
13:59:54	RICHTER	9160	0.7%	1	9160
13:59:46	RICHTER	9145	0.5%	67	612715
13:59:46	RICHTER	9150	0.5%	92	841800
13:58:14	RICHTER	9160	0.7%	1	9160
13:57:35	RICHTER	9160	0.7%	3	27480
13:53:13	RICHTER	9150	0.5%	62	567300
13:49:13	RICHTER	9155	0.6%	230	2105650
13:42:44	RICHTER	9155	0.6%	200	1831000
13:38:57	RICHTER	9170	0.8%	34	311780
13:36:03	RICHTER	9160	0.7%	109	998440
13:36:02	RICHTER	9160	0.7%	701	6421160
13:35:59	RICHTER	9165	0.7%	20	183300
13:35:51	RICHTER	9170	0.8%	85	779450
13:35:51	RICHTER	9170	0.8%	389	3567130
13:35:51	RICHTER	9170	0.8%	611	5602870
13:34:50	RICHTER	9170	0.8%	650	5960500
13:31:24	RICHTER	9170	0.8%	29	265930
13:31:04	RICHTER	9170	0.8%	200	1834000
13:30:28	RICHTER	9170	0.8%	65	596050
13:29:35	RICHTER	9170	0.8%	149	1366330
13:29:28	RICHTER	9175	0.8%	594	5449950
13:26:29	RICHTER	9170	0.8%	791	7253470
13:26:21	RICHTER	9175	0.8%	1342	12312850
13:26:17	RICHTER	9170	0.8%	330	3026100
13:26:11	RICHTER	9170	0.8%	23	210910
13:25:42	RICHTER	9170	0.8%	56	513520
13:25:42	RICHTER	9170	0.8%	1544	14158480
13:25:09	RICHTER	9160	0.7%	703	6439480
13:25:03	RICHTER	9165	0.7%	1807	16561155
13:24:53	RICHTER	9160	0.7%	193	1767880
13:24:28	RICHTER	9155	0.6%	583	5337365
13:24:23	RICHTER	9155	0.6%	119	1089445
13:24:18	RICHTER	9165	0.7%	2000	18330000
13:23:56	RICHTER	9165	0.7%	1077	9870705
13:23:48	RICHTER	9160	0.7%	649	5944840
13:23:46	RICHTER	9160	0.7%	274	2509840
13:20:43	RICHTER	9165	0.7%	111	1017315
13:20:43	RICHTER	9160	0.7%	434	3975440
13:17:56	RICHTER	9160	0.7%	354	3242640
13:17:46	RICHTER	9155	0.6%	173	1583815
13:17:46	RICHTER	9155	0.6%	648	5932440
13:17:36	RICHTER	9150	0.5%	173	1582950
13:17:36	RICHTER	9150	0.5%	652	5965800
13:16:26	RICHTER	9150	0.5%	2000	18300000
13:15:39	RICHTER	9150	0.5%	610	5581500
13:15:39	RICHTER	9160	0.7%	779	7135640
13:15:29	RICHTER	9155	0.6%	759	6948645
13:15:19	RICHTER	9150	0.5%	163	1491450
13:15:19	RICHTER	9150	0.5%	299	2735850
13:15:10	RICHTER	9145	0.5%	119	1088255
13:15:09	RICHTER	9150	0.5%	490	4483500
13:14:23	RICHTER	9155	0.6%	452	4138060
13:14:13	RICHTER	9150	0.5%	174	1592100
13:14:13	RICHTER	9150	0.5%	1374	12572100
13:13:26	RICHTER	9150	0.5%	650	5947500
13:13:25	RICHTER	9145	0.5%	20	182900
13:13:16	RICHTER	9145	0.5%	162	1481490
13:13:16	RICHTER	9145	0.5%	295	2697775
13:13:13	RICHTER	9140	0.4%	454	4149560
13:13:06	RICHTER	9140	0.4%	162	1480680
13:13:06	RICHTER	9140	0.4%	257	2348980
13:07:49	RICHTER	9135	0.4%	512	4677120
13:01:26	RICHTER	9150	0.5%	1	9150
13:01:24	RICHTER	9150	0.5%	219	2003850
13:00:20	RICHTER	9135	0.4%	100	913500
12:59:13	RICHTER	9140	0.4%	160	1462400
12:48:22	RICHTER	9150	0.5%	262	2397300
12:47:35	RICHTER	9150	0.5%	550	5032500
12:44:14	RICHTER	9150	0.5%	25	228750
12:40:25	RICHTER	9150	0.5%	533	4876950
12:33:45	RICHTER	9150	0.5%	583	5334450
12:33:38	RICHTER	9150	0.5%	444	4062600
12:33:28	RICHTER	9150	0.5%	165	1509750
12:33:28	RICHTER	9150	0.5%	1061	9708150
12:21:39	RICHTER	9145	0.5%	75	685875
12:21:39	RICHTER	9145	0.5%	250	2286250
12:21:39	RICHTER	9145	0.5%	500	4572500
12:21:15	RICHTER	9150	0.5%	339	3101850
12:19:35	RICHTER	9150	0.5%	323	2955450
12:19:35	RICHTER	9150	0.5%	893	8170950
12:19:03	RICHTER	9145	0.5%	148	1353460
12:18:23	RICHTER	9145	0.5%	43	393235
12:18:12	RICHTER	9130	0.3%	77	703010
12:18:12	RICHTER	9135	0.4%	490	4476150
12:18:12	RICHTER	9130	0.3%	664	6062320
12:17:41	RICHTER	9125	0.3%	159	1450875
12:17:40	RICHTER	9125	0.3%	1215	11086875
12:13:21	RICHTER	9075	-0.3%	119	1079925
12:12:58	RICHTER	9125	0.3%	160	1460000
12:12:45	RICHTER	9100	0.0%	802	7298200
12:12:45	RICHTER	9110	0.1%	498	4536780
12:12:45	RICHTER	9115	0.2%	37	337255
12:12:37	RICHTER	9120	0.2%	163	1486560
12:11:45	RICHTER	9125	0.3%	22	200750
12:11:41	RICHTER	9125	0.3%	350	3193750
12:11:13	RICHTER	9125	0.3%	480	4380000
12:11:06	RICHTER	9130	0.3%	100	913000
12:09:13	RICHTER	9130	0.3%	100	913000
12:06:36	RICHTER	9135	0.4%	1011	9235485
12:06:29	RICHTER	9135	0.4%	109	995715
12:06:28	RICHTER	9140	0.4%	867	7924380
12:03:10	RICHTER	9145	0.5%	2	18290
12:03:10	RICHTER	9145	0.5%	1	9145
12:03:05	RICHTER	9145	0.5%	100	914500
12:02:40	RICHTER	9140	0.4%	170	1553800
12:02:29	RICHTER	9140	0.4%	100	914000
12:01:27	RICHTER	9140	0.4%	159	1453260
11:57:59	RICHTER	9145	0.5%	970	8870650
11:57:52	RICHTER	9150	0.5%	785	7182750
11:57:42	RICHTER	9150	0.5%	169	1546350
11:56:18	RICHTER	9155	0.6%	4	36620
11:54:34	RICHTER	9150	0.5%	164	1500600
11:52:31	RICHTER	9155	0.6%	107	979585
11:50:48	RICHTER	9155	0.6%	18	164790
11:49:39	RICHTER	9155	0.6%	7	64085
11:49:28	RICHTER	9150	0.5%	164	1500600
11:49:08	RICHTER	9155	0.6%	19	173945
11:47:58	RICHTER	9155	0.6%	5	45775
11:44:00	RICHTER	9155	0.6%	1075	9841625
11:43:52	RICHTER	9150	0.5%	15	137250
11:41:52	RICHTER	9150	0.5%	20	183000
11:40:55	RICHTER	9150	0.5%	87	796050
11:40:55	RICHTER	9150	0.5%	4	36600
11:40:54	RICHTER	9150	0.5%	172	1573800
11:35:32	RICHTER	9150	0.5%	30	274500
11:32:07	RICHTER	9150	0.5%	52	475800
11:32:06	RICHTER	9160	0.7%	249	2280840
11:28:06	RICHTER	9150	0.5%	98	896700
11:28:02	RICHTER	9160	0.7%	683	6256280
11:25:56	RICHTER	9160	0.7%	134	1227440
11:19:24	RICHTER	9150	0.5%	375	3431250
11:19:18	RICHTER	9150	0.5%	83	759450
11:19:18	RICHTER	9150	0.5%	375	3431250
11:19:18	RICHTER	9150	0.5%	375	3431250
11:19:18	RICHTER	9150	0.5%	692	6331800
11:19:08	RICHTER	9155	0.6%	495	4531725
11:18:08	RICHTER	9155	0.6%	140	1281700
11:13:19	RICHTER	9155	0.6%	10	91550
11:12:54	RICHTER	9155	0.6%	715	6545825
11:12:45	RICHTER	9160	0.7%	913	8363080
11:12:45	RICHTER	9165	0.7%	213	1952145
11:12:45	RICHTER	9165	0.7%	491	4500015
11:12:44	RICHTER	9165	0.7%	2500	22912500
11:11:50	RICHTER	9160	0.7%	250	2290000
11:11:50	RICHTER	9160	0.7%	532	4873120
11:11:43	RICHTER	9160	0.7%	500	4580000
11:10:32	RICHTER	9165	0.7%	30	274950
11:09:16	RICHTER	9165	0.7%	103	943995
11:08:16	RICHTER	9165	0.7%	102	934830
11:08:16	RICHTER	9160	0.7%	304	2784640
11:08:05	RICHTER	9165	0.7%	106	971490
11:07:46	RICHTER	9165	0.7%	536	4912440
11:07:42	RICHTER	9165	0.7%	361	3308565
11:07:15	RICHTER	9160	0.7%	164	1502240
11:06:45	RICHTER	9160	0.7%	811	7428760
11:06:29	RICHTER	9160	0.7%	57	522120
11:05:07	RICHTER	9155	0.6%	449	4110595
11:05:01	RICHTER	9155	0.6%	250	2288750
11:05:01	RICHTER	9155	0.6%	194	1776070
11:04:49	RICHTER	9155	0.6%	250	2288750
11:04:27	RICHTER	9155	0.6%	560	5126800
11:04:26	RICHTER	9140	0.4%	173	1581220
11:04:26	RICHTER	9150	0.5%	162	1482300
11:04:26	RICHTER	9150	0.5%	7	64050
11:04:26	RICHTER	9150	0.5%	6533	59776950
11:04:26	RICHTER	9150	0.5%	7	64050
11:04:24	RICHTER	9150	0.5%	2092	19141800
11:04:24	RICHTER	9150	0.5%	375	3431250
11:04:24	RICHTER	9150	0.5%	375	3431250
11:04:24	RICHTER	9145	0.5%	63	576135
11:04:24	RICHTER	9145	0.5%	250	2286250
11:04:24	RICHTER	9150	0.5%	375	3431250
11:04:24	RICHTER	9150	0.5%	375	3431250
11:04:24	RICHTER	9150	0.5%	375	3431250
11:04:24	RICHTER	9150	0.5%	126	1152900
11:04:24	RICHTER	9150	0.5%	41	375150
11:04:24	RICHTER	9150	0.5%	334	3056100
11:04:24	RICHTER	9150	0.5%	532	4867800
11:02:50	RICHTER	9150	0.5%	334	3056100
11:02:25	RICHTER	9140	0.4%	33	301620
11:01:52	RICHTER	9140	0.4%	500	4570000
11:01:52	RICHTER	9140	0.4%	100	914000
11:00:10	RICHTER	9135	0.4%	63	575505
11:00:10	RICHTER	9135	0.4%	41	374535
10:56:10	RICHTER	9140	0.4%	500	4570000
10:53:03	RICHTER	9140	0.4%	699	6388860
10:52:59	RICHTER	9140	0.4%	498	4551720
10:52:49	RICHTER	9135	0.4%	514	4695390
10:52:49	RICHTER	9135	0.4%	289	2640015
10:52:49	RICHTER	9135	0.4%	15	137025
10:52:46	RICHTER	9135	0.4%	196	1790460
10:52:42	RICHTER	9140	0.4%	24	219360
10:52:37	RICHTER	9150	0.5%	168	1537200
10:52:37	RICHTER	9155	0.6%	900	8239500
10:52:37	RICHTER	9160	0.7%	230	2106800
10:51:43	RICHTER	9160	0.7%	12	109920
10:50:34	RICHTER	9160	0.7%	400	3664000
10:48:55	RICHTER	9160	0.7%	326	2986160
10:48:46	RICHTER	9170	0.8%	578	5300260
10:48:45	RICHTER	9170	0.8%	2000	18340000
10:47:59	RICHTER	9160	0.7%	100	916000
10:47:53	RICHTER	9170	0.8%	1	9170
10:47:39	RICHTER	9170	0.8%	1660	15222200
10:47:04	RICHTER	9170	0.8%	352	3227840
10:46:51	RICHTER	9175	0.8%	200	1835000
10:46:41	RICHTER	9170	0.8%	38	348460
10:46:31	RICHTER	9165	0.7%	340	3116100
10:46:31	RICHTER	9165	0.7%	1422	13032630
10:45:37	RICHTER	9165	0.7%	529	4848285
10:45:37	RICHTER	9165	0.7%	363	3326895
10:45:33	RICHTER	9160	0.7%	500	4580000
10:45:27	RICHTER	9160	0.7%	287	2628920
10:45:15	RICHTER	9165	0.7%	850	7790250
10:44:53	RICHTER	9160	0.7%	108	989280
10:44:53	RICHTER	9160	0.7%	250	2290000
10:44:53	RICHTER	9160	0.7%	723	6622680
10:44:24	RICHTER	9165	0.7%	1804	16533660
10:44:14	RICHTER	9160	0.7%	146	1337360
10:43:09	RICHTER	9160	0.7%	572	5239520
10:43:08	RICHTER	9160	0.7%	2000	18320000
10:42:55	RICHTER	9140	0.4%	112	1023680
10:42:49	RICHTER	9140	0.4%	1871	17100940
10:42:36	RICHTER	9135	0.4%	311	2840985
10:42:29	RICHTER	9130	0.3%	17	155210
10:42:05	RICHTER	9130	0.3%	749	6838370
10:42:04	RICHTER	9125	0.3%	466	4252250
10:41:55	RICHTER	9125	0.3%	168	1533000
10:41:55	RICHTER	9125	0.3%	617	5630125
10:41:19	RICHTER	9125	0.3%	656	5986000
10:41:14	RICHTER	9120	0.2%	437	3985440
10:41:09	RICHTER	9120	0.2%	570	5198400
10:41:03	RICHTER	9120	0.2%	31	282720
10:40:59	RICHTER	9115	0.2%	41	373715
10:40:49	RICHTER	9115	0.2%	248	2260520
10:40:49	RICHTER	9110	0.1%	296	2696560
10:39:44	RICHTER	9105	0.1%	124	1129020
10:39:43	RICHTER	9110	0.1%	32	291520
10:39:43	RICHTER	9110	0.1%	67	610370
10:39:43	RICHTER	9110	0.1%	99	901890
10:39:43	RICHTER	9110	0.1%	901	8208110
10:37:12	RICHTER	9110	0.1%	100	911000
10:35:20	RICHTER	9110	0.1%	10	91100
10:33:39	RICHTER	9110	0.1%	143	1302730
10:31:52	RICHTER	9110	0.1%	130	1184300
10:31:14	RICHTER	9110	0.1%	285	2596350
10:30:02	RICHTER	9110	0.1%	168	1530480
10:30:02	RICHTER	9110	0.1%	607	5529770
10:30:02	RICHTER	9110	0.1%	393	3580230
10:29:30	RICHTER	9110	0.1%	7	63770
10:28:01	RICHTER	9145	0.5%	214	1957030
10:28:01	RICHTER	9150	0.5%	612	5599800
10:28:01	RICHTER	9155	0.6%	144	1318320
10:27:47	RICHTER	9155	0.6%	250	2288750
10:27:47	RICHTER	9160	0.7%	505	4625800
10:25:09	RICHTER	9160	0.7%	50	458000
10:23:16	RICHTER	9170	0.8%	300	2751000
10:22:28	RICHTER	9170	0.8%	30	275100
10:22:24	RICHTER	9170	0.8%	162	1485540
10:22:24	RICHTER	9165	0.7%	21	192465
10:22:22	RICHTER	9165	0.7%	189	1732185
10:21:58	RICHTER	9165	0.7%	114	1044810
10:21:56	RICHTER	9170	0.8%	2000	18340000
10:21:07	RICHTER	9170	0.8%	453	4154010
10:20:47	RICHTER	9160	0.7%	167	1529720
10:20:47	RICHTER	9160	0.7%	1380	12640800
10:19:49	RICHTER	9160	0.7%	1664	15242240
10:19:39	RICHTER	9155	0.6%	171	1565505
10:19:39	RICHTER	9155	0.6%	165	1510575
10:19:10	RICHTER	9155	0.6%	428	3918340
10:19:10	RICHTER	9160	0.7%	502	4598320
10:19:00	RICHTER	9170	0.8%	243	2228310
10:18:40	RICHTER	9160	0.7%	63	577080
10:18:40	RICHTER	9160	0.7%	1475	13511000
10:18:30	RICHTER	9160	0.7%	500	4580000
10:18:30	RICHTER	9160	0.7%	139	1273240
10:18:30	RICHTER	9160	0.7%	602	5514320
10:18:30	RICHTER	9160	0.7%	624	5715840
10:18:30	RICHTER	9155	0.6%	318	2911290
10:17:44	RICHTER	9150	0.5%	25	228750
10:17:44	RICHTER	9150	0.5%	342	3129300
10:17:27	RICHTER	9150	0.5%	8	73200
10:17:24	RICHTER	9140	0.4%	1534	14020760
10:16:16	RICHTER	9140	0.4%	2064	18864960
10:10:04	RICHTER	9155	0.6%	164	1501420
10:10:04	RICHTER	9155	0.6%	154	1409870
10:10:04	RICHTER	9160	0.7%	158	1447280
10:10:04	RICHTER	9170	0.8%	106	972020
10:09:54	RICHTER	9180	0.9%	120	1101600
10:09:43	RICHTER	9180	0.9%	350	3213000
10:09:27	RICHTER	9170	0.8%	18	165060
10:09:26	RICHTER	9170	0.8%	529	4850930
10:09:06	RICHTER	9160	0.7%	110	1007600
10:09:06	RICHTER	9160	0.7%	1179	10799640
10:08:13	RICHTER	9155	0.6%	124	1135220
10:08:10	RICHTER	9155	0.6%	138	1263390
10:08:10	RICHTER	9160	0.7%	888	8134080
10:08:00	RICHTER	9155	0.6%	32	292960
10:08:00	RICHTER	9155	0.6%	56	512680
10:08:00	RICHTER	9155	0.6%	84	769020
10:08:00	RICHTER	9155	0.6%	83	759865
10:08:00	RICHTER	9155	0.6%	466	4266230
10:07:50	RICHTER	9150	0.5%	67	613050
10:07:50	RICHTER	9150	0.5%	66	603900
10:07:50	RICHTER	9150	0.5%	258	2360700
10:06:41	RICHTER	9150	0.5%	100	915000
10:06:41	RICHTER	9150	0.5%	100	915000
10:06:10	RICHTER	9150	0.5%	10	91500
10:05:41	RICHTER	9160	0.7%	2000	18320000
10:04:18	RICHTER	9160	0.7%	447	4094520
10:03:49	RICHTER	9160	0.7%	100	916000
10:03:49	RICHTER	9165	0.7%	55	504075
10:03:40	RICHTER	9170	0.8%	213	1953210
10:03:40	RICHTER	9170	0.8%	250	2292500
10:03:40	RICHTER	9170	0.8%	3	27510
10:03:10	RICHTER	9180	0.9%	115	1055700
10:01:16	RICHTER	9180	0.9%	21	192780
10:01:11	RICHTER	9175	0.8%	133	1220275
10:01:11	RICHTER	9175	0.8%	400	3670000
10:00:58	RICHTER	9175	0.8%	100	917500
10:00:10	RICHTER	9195	1.0%	15	137925
10:00:10	RICHTER	9190	1.0%	985	9052150
10:00:06	RICHTER	9185	0.9%	599	5501815
10:00:04	RICHTER	9180	0.9%	65	596700
10:00:04	RICHTER	9185	0.9%	562	5161970
10:00:04	RICHTER	9185	0.9%	500	4592500
10:00:04	RICHTER	9185	0.9%	15	137775
09:59:52	RICHTER	9190	1.0%	208	1911520
09:59:42	RICHTER	9185	0.9%	80	734800
09:59:32	RICHTER	9180	0.9%	216	1982880
09:59:02	RICHTER	9165	0.7%	92	843180
09:59:02	RICHTER	9160	0.7%	30	274800
09:58:52	RICHTER	9160	0.7%	150	1374000
09:58:32	RICHTER	9150	0.5%	166	1518900
09:58:32	RICHTER	9150	0.5%	737	6743550
09:58:22	RICHTER	9145	0.5%	21	192045
09:58:06	RICHTER	9145	0.5%	90	823050
09:58:05	RICHTER	9145	0.5%	74	676730
09:58:05	RICHTER	9145	0.5%	1	9145
09:57:18	RICHTER	9140	0.4%	302	2760280
09:57:17	RICHTER	9140	0.4%	514	4697960
09:56:16	RICHTER	9140	0.4%	539	4926460
09:56:01	RICHTER	9135	0.4%	22	200970
09:56:01	RICHTER	9135	0.4%	22	200970
09:55:56	RICHTER	9135	0.4%	77	703395
09:55:56	RICHTER	9120	0.2%	117	1067040
09:55:56	RICHTER	9115	0.2%	139	1266985
09:55:50	RICHTER	9115	0.2%	106	966190
09:55:49	RICHTER	9110	0.1%	803	7315330
09:55:40	RICHTER	9105	0.1%	493	4488765
09:55:40	RICHTER	9100	0.0%	447	4067700
09:55:24	RICHTER	9095	-0.1%	379	3447005
09:55:23	RICHTER	9075	-0.3%	200	1815000
09:53:56	RICHTER	9090	-0.1%	370	3363300
09:53:53	RICHTER	9080	-0.2%	123	1116840
09:53:43	RICHTER	9080	-0.2%	2437	22127960
09:53:07	RICHTER	9080	-0.2%	500	4540000
09:52:44	RICHTER	9080	-0.2%	12	108960
09:52:43	RICHTER	9080	-0.2%	157	1425560
09:52:43	RICHTER	9080	-0.2%	169	1534520
09:52:00	RICHTER	9080	-0.2%	156	1416480
09:48:30	RICHTER	9090	-0.1%	300	2727000
09:48:23	RICHTER	9090	-0.1%	5	45450
09:47:48	RICHTER	9090	-0.1%	7	63630
09:47:48	RICHTER	9085	-0.2%	240	2180400
09:47:48	RICHTER	9080	-0.2%	753	6837240
09:47:33	RICHTER	9080	-0.2%	1	9080
09:47:33	RICHTER	9080	-0.2%	7	63560
09:43:09	RICHTER	9080	-0.2%	4	36320
09:41:52	RICHTER	9070	-0.3%	3	27210
09:37:03	RICHTER	9050	-0.5%	175	1583750
09:37:02	RICHTER	9040	-0.7%	173	1563920
09:37:02	RICHTER	9050	-0.5%	841	7611050
09:37:02	RICHTER	9045	-0.6%	208	1881360
09:37:02	RICHTER	9040	-0.7%	451	4077040
09:33:46	RICHTER	9035	-0.7%	23	207805
09:32:45	RICHTER	9030	-0.8%	100	903000
09:31:19	RICHTER	9030	-0.8%	294	2654820
09:31:00	RICHTER	9035	-0.7%	238	2150330
09:30:50	RICHTER	9040	-0.7%	132	1193280
09:30:49	RICHTER	9045	-0.6%	206	1863270
09:30:20	RICHTER	9045	-0.6%	272	2460240
09:30:10	RICHTER	9050	-0.5%	28	253400
09:28:19	RICHTER	9050	-0.5%	31	280550
09:25:13	RICHTER	9060	-0.4%	331	2998860
09:20:40	RICHTER	9060	-0.4%	13	117780
09:11:01	RICHTER	9075	-0.3%	6	54450
09:10:40	RICHTER	9075	-0.3%	100	907500
09:08:53	RICHTER	9080	-0.2%	591	5366280
09:08:48	RICHTER	9080	-0.2%	11	99880
09:07:06	RICHTER	9080	-0.2%	187	1697960
09:06:20	RICHTER	9080	-0.2%	14	127120
09:05:12	RICHTER	9080	-0.2%	100	908000
09:01:08	RICHTER	9090	-0.1%	54	490860
09:00:41	RICHTER	9090	-0.1%	1500	13635000
09:00:41	RICHTER	9100	0.0%	395	3594500
09:00:41	RICHTER	9110	0.1%	15	136650
09:00:04	RICHTER	9110	0.1%	36	327960

Adatletöltés, régebbi kötéslisták

FRISS HÍREK

NÉPSZERŰ

Összes friss hír

Fórum

RICHTER napi kötéslista

Legutóbbi keresések

Népszerű árfolyamok

Watchlist