Tőzsde

OPUS napi kötéslista

   
Régebbi kötéslisták letöltése
   idö   ticker                     ár  vált        darab fix          érték 

17:05:16 OPUS                      273   0.9%          25               6,813
16:59:23 OPUS                 +    273   0.9%         587             159,958
16:59:03 OPUS                 +    272   0.6%       3,176             862,284
16:58:53 OPUS                 +    271   0.4%         126              34,146
16:58:06 OPUS                 -    270   0.0%         155              41,850
16:57:52 OPUS                 +    271   0.4%         874             236,854
16:57:17 OPUS                      270   0.0%       3,000             810,000
16:56:12 OPUS                 -    270   0.0%         700             189,000
16:56:12 OPUS                 +    272   0.6%         224              60,816
16:45:06 OPUS                 -    270   0.0%       1,032             278,640
16:45:06 OPUS                 -    271   0.2%       3,968           1,073,344
16:36:05 OPUS                 +    272   0.6%         100              27,150
16:31:58 OPUS                 -    270   0.0%         400             108,000
16:31:34 OPUS                 +    272   0.7%         500             136,000
16:19:19 OPUS                 -    270   0.0%      30,580           8,256,600
16:19:19 OPUS                 -    271   0.2%          66              17,853
16:19:19 OPUS                 -    271   0.4%       4,000           1,084,000
16:18:50 OPUS                      272   0.7%         245              66,640
16:18:44 OPUS                 +    272   0.7%       1,111             302,192
16:17:55 OPUS                      272   0.6%         200              54,300
16:15:20 OPUS                      272   0.6%       1,000             271,500
16:14:21 OPUS                      272   0.6%         886             240,549
16:06:36 OPUS                 +    272   0.6%         656             178,104
16:04:27 OPUS                 -    271   0.2%         234              63,297
15:57:00 OPUS                 +    271   0.4%          80              21,680
15:55:23 OPUS                      270   0.0%       5,000           1,350,000
15:54:23 OPUS                 -    270   0.0%           3                 810
15:49:25 OPUS                 -    271   0.4%       6,000           1,626,000
15:38:06 OPUS                      272   0.6%          64              17,376
15:33:24 OPUS                 +    272   0.6%       1,350             366,525
15:33:14 OPUS                 +    271   0.4%         800             216,800
15:26:35 OPUS                 -    271   0.2%       1,200             324,600
15:22:04 OPUS                      272   0.7%         300              81,600
15:21:48 OPUS                 +    272   0.7%          20               5,440
15:14:39 OPUS                      270   0.0%       4,000           1,080,000
15:11:49 OPUS                 -    270   0.0%         666             179,820
15:11:49 OPUS                 -    271   0.2%       1,334             360,847
15:11:49 OPUS                 -    271   0.4%       2,000             542,000
15:05:30 OPUS                      273   0.9%         451             122,898
15:00:40 OPUS                 +    273   0.9%       2,000             545,000
14:59:48 OPUS                      272   0.7%       1,000             272,000
14:57:38 OPUS                      272   0.7%         209              56,848
14:52:47 OPUS                 +    272   0.7%         600             163,200
14:52:37 OPUS                 -    272   0.6%         400             108,600
14:23:04 OPUS                      272   0.7%       2,950             802,400
14:23:01 OPUS                 +    272   0.7%         350              95,200
14:22:51 OPUS                 +    272   0.6%         700             190,050
14:21:51 OPUS                 +    271   0.4%       5,768           1,563,128
14:21:47 OPUS                 +    271   0.2%       2,203             595,912
14:21:39 OPUS                      270   0.0%         711             191,970
14:11:29 OPUS                      270   0.0%       3,289             888,030
14:11:21 OPUS                 +    270   0.0%       1,711             461,970
14:09:11 OPUS                 -    270  -0.2%       3,000             808,500
14:02:37 OPUS                 +    270   0.0%         200              54,000
13:58:56 OPUS                 +    270  -0.2%       1,500             404,250
13:58:56 OPUS                 +    269  -0.4%         100              26,900
13:48:59 OPUS                 -    269  -0.6%         242              64,977
13:48:59 OPUS                      269  -0.4%         459             123,471
13:46:13 OPUS                      269  -0.4%         179              48,151
13:46:13 OPUS                      269  -0.4%          12               3,228
13:42:11 OPUS                      269  -0.4%       1,000             269,000
13:40:41 OPUS                 -    269  -0.4%           3                 807
13:38:56 OPUS                 +    270  -0.2%         800             215,600
13:38:56 OPUS                      269  -0.4%       2,200             591,800
13:38:12 OPUS                 +    269  -0.4%         800             215,200
13:37:21 OPUS                      265  -1.9%      12,000           3,180,000
13:37:03 OPUS                      265  -1.9%      19,300           5,114,500
13:37:03 OPUS                      265  -1.9%          68              18,020
13:37:03 OPUS                 -    265  -1.9%       1,390             368,350
13:37:03 OPUS                 -    266  -1.7%       1,610             427,455
13:36:23 OPUS                 +    266  -1.5%       1,100             292,600
13:36:14 OPUS                 -    266  -1.7%       5,041           1,338,386
13:36:14 OPUS                 -    266  -1.5%       4,082           1,085,812
13:36:14 OPUS                 -    267  -1.3%       2,000             533,000
13:36:14 OPUS                      267  -1.1%         877             234,159
13:35:44 OPUS                 -    267  -1.1%       1,000             267,000
13:35:23 OPUS                 +    268  -0.7%       1,000             268,000
13:34:41 OPUS                      267  -1.1%       8,000           2,136,000
13:33:52 OPUS                 -    267  -1.1%       4,500           1,201,500
13:33:52 OPUS                 +    268  -0.7%         500             134,000
13:33:09 OPUS                      268  -0.9%          73              19,528
13:32:56 OPUS                      268  -0.9%       1,537             411,148
13:32:56 OPUS                 -    268  -0.9%       3,442             920,735
13:32:56 OPUS                 -    268  -0.7%       2,448             656,064
13:32:56 OPUS                 -    269  -0.4%       1,500             403,500
13:31:56 OPUS                      270   0.0%         262              70,740
13:30:47 OPUS                      270   0.0%       2,000             540,000
13:30:20 OPUS                      270   0.0%         750             202,500
13:25:10 OPUS                      270   0.0%         500             135,000
13:22:47 OPUS                      270   0.0%       1,000             270,000
13:18:35 OPUS                 +    270   0.0%         500             135,000
13:15:40 OPUS                 -    268  -0.9%       1,558             416,765
13:15:40 OPUS                      268  -0.7%      28,942           7,756,456
13:15:39 OPUS                 -    268  -0.7%      36,900           9,889,200
13:15:39 OPUS                 -    269  -0.6%       6,000           1,611,000
13:15:39 OPUS                 -    269  -0.4%       6,300           1,694,700
13:15:34 OPUS                 +    271   0.2%          98              26,509
13:13:33 OPUS                      270  -0.2%         967             260,607
13:13:28 OPUS                 -    270  -0.2%         700             188,650
13:06:59 OPUS                 +    274   1.3%         565             154,528
13:06:57 OPUS                      269  -0.6%       3,265             876,653
13:06:49 OPUS                 -    269  -0.6%      14,800           3,973,800
13:06:49 OPUS                 +    269  -0.4%       2,300             618,700
13:04:18 OPUS                 -    269  -0.6%       1,434             385,029
13:04:18 OPUS                 -    269  -0.4%       8,600           2,313,400
13:04:18 OPUS                 -    270  -0.2%       1,000             269,500
13:04:18 OPUS                      270   0.0%         166              44,820
13:04:02 OPUS                      270   0.0%         534             144,180
13:03:53 OPUS                      270   0.0%         466             125,820
13:03:13 OPUS                 -    270   0.0%       3,500             945,000
13:02:59 OPUS                      271   0.4%         500             135,500
13:02:57 OPUS                      271   0.4%         500             135,500
13:02:30 OPUS                      271   0.4%         178              48,238
13:02:29 OPUS                      271   0.4%       1,500             406,500
13:02:28 OPUS                      271   0.4%       1,000             271,000
13:01:55 OPUS                 -    271   0.4%       1,676             454,196
13:00:58 OPUS                      273   1.1%       3,324             907,452
12:58:54 OPUS                 +    273   1.1%       1,625             443,625
12:58:53 OPUS                      271   0.2%       2,125             574,813
12:56:21 OPUS                 -    271   0.2%       1,114             301,337
12:56:01 OPUS                 -    272   0.6%       1,001             271,772
12:55:51 OPUS                      272   0.7%         385             104,720
12:53:49 OPUS                      272   0.7%         385             104,720
12:52:53 OPUS                      272   0.7%         861             234,192
12:52:52 OPUS                      272   0.7%         254              69,088
12:50:22 OPUS                 -    272   0.7%       1,500             408,000
12:49:46 OPUS                      273   1.1%         301              82,173
12:46:29 OPUS                 +    273   1.1%         250              68,250
12:26:27 OPUS                      273   0.9%       1,898             517,205
12:23:40 OPUS                      273   0.9%         449             122,353
12:21:53 OPUS                 +    273   0.9%         350              95,375
12:16:55 OPUS                      272   0.7%       1,639             445,808
12:16:15 OPUS                      272   0.7%       1,500             408,000
12:15:36 OPUS                 +    272   0.7%       1,051             285,872
12:09:27 OPUS                 -    270   0.0%          30               8,100
11:48:28 OPUS                 +    272   0.6%       2,200             597,300
11:47:53 OPUS                      270   0.0%       1,749             472,230
11:47:52 OPUS                 -    270   0.0%       3,331             899,370
11:47:52 OPUS                 -    271   0.2%       1,000             270,500
11:47:52 OPUS                 -    271   0.4%       1,000             271,000
11:47:52 OPUS                      272   0.6%       1,720             466,980
11:46:32 OPUS                 -    272   0.6%         500             135,750
11:44:50 OPUS                      272   0.7%       1,500             408,000
11:37:50 OPUS                      272   0.7%         500             136,000
11:35:56 OPUS                      272   0.7%       3,500             952,000
11:33:00 OPUS                 +    272   0.7%         500             136,000
11:29:38 OPUS                 -    271   0.4%       1,500             406,500
11:25:33 OPUS                 -    273   0.9%       1,000             272,500
11:18:57 OPUS                 +    274   1.3%       1,000             273,500
11:10:39 OPUS                 -    272   0.6%       1,380             374,670
11:10:39 OPUS                 -    272   0.7%         800             217,600
11:09:48 OPUS                 -    273   1.1%       5,000           1,365,000
11:07:57 OPUS                 -    274   1.5%           1                 274
11:01:34 OPUS                      275   1.7%          10               2,745
11:01:34 OPUS                 +    275   1.7%         300              82,350
11:01:09 OPUS                      274   1.5%         499             136,726
10:58:37 OPUS                 +    274   1.5%          10               2,740
10:57:35 OPUS                      274   1.3%          58              15,863
10:57:35 OPUS                 +    274   1.3%       2,900             793,150
10:57:08 OPUS                      273   1.1%          95              25,935
10:56:14 OPUS                 -    273   1.1%         100              27,300
10:52:00 OPUS                      274   1.5%         500             137,000
10:50:51 OPUS                 +    274   1.5%         177              48,498
10:48:50 OPUS                 -    273   1.1%         800             218,400
10:40:01 OPUS                 -    274   1.5%       3,000             822,000
10:36:48 OPUS                 +    275   1.7%       2,000             549,000
10:35:30 OPUS                 -    270   0.0%       8,853           2,390,310
10:35:30 OPUS                 -    271   0.2%       2,000             541,000
10:35:30 OPUS                 -    271   0.4%      13,000           3,523,000
10:35:30 OPUS                 -    272   0.6%       2,000             543,000
10:35:30 OPUS                 -    272   0.7%       2,000             544,000
10:35:30 OPUS                 -    274   1.5%       2,000             548,000
10:35:30 OPUS                      275   1.9%         147              40,425
10:34:44 OPUS                 +    275   1.9%         450             123,750
10:30:39 OPUS                 -    275   1.7%       2,700             741,150
10:24:37 OPUS                      276   2.2%         500             138,000
10:24:28 OPUS                 +    276   2.2%          99              27,324
10:23:48 OPUS                 +    276   2.0%       2,949             812,450
10:23:48 OPUS                      275   1.9%          51              14,025
10:23:10 OPUS                 +    275   1.9%       4,000           1,100,000
10:21:42 OPUS                      274   1.5%         550             150,700
10:16:02 OPUS                      274   1.5%         400             109,600
10:15:56 OPUS                      274   1.5%       2,581             707,194
10:13:53 OPUS                      274   1.5%          85              23,290
10:05:38 OPUS                 +    274   1.5%         126              34,524
10:05:26 OPUS                 +    272   0.7%      22,124           6,017,728
10:05:19 OPUS                      271   0.4%       1,450             392,950
10:00:14 OPUS                 +    271   0.4%       2,000             542,000
09:57:04 OPUS                 +    271   0.2%         320              86,560
09:47:50 OPUS                 -    270   0.0%       2,570             693,900
09:46:58 OPUS                 +    271   0.4%          50              13,550
09:44:33 OPUS                      270   0.0%         200              54,000
09:41:35 OPUS                 -    270   0.0%       3,566             962,820
09:36:09 OPUS                      272   0.7%       1,500             408,000
09:34:25 OPUS                 +    272   0.7%       1,000             272,000
09:34:13 OPUS                 -    271   0.4%       2,400             650,400
09:33:26 OPUS                      272   0.7%       2,000             544,000
09:30:10 OPUS                 +    272   0.7%       1,000             272,000
09:26:06 OPUS                      270   0.0%         400             108,000
09:24:49 OPUS                      270   0.0%         391             105,570
09:19:13 OPUS                      270   0.0%         500             135,000
09:17:46 OPUS                 -    270   0.0%       2,770             747,900
09:17:46 OPUS                 -    271   0.2%       2,000             541,000
09:17:46 OPUS                 -    271   0.4%         230              62,330
09:15:29 OPUS                 +    272   0.7%         100              27,200
09:15:00 OPUS                 +    271   0.4%         170              46,070
09:14:04 OPUS                 +    270   0.0%       4,565           1,232,550
09:14:04 OPUS                 +    269  -0.4%         306              82,314
09:13:41 OPUS                 -    268  -0.7%       3,293             882,524
09:13:41 OPUS                      269  -0.6%         157              42,155
09:12:29 OPUS                 -    269  -0.6%         500             134,250
09:12:11 OPUS                      269  -0.4%         207              55,683
09:09:45 OPUS                      269  -0.4%       1,561             419,909
09:08:49 OPUS                 -    269  -0.4%       4,200           1,129,800
09:08:37 OPUS                      270   0.0%       1,665             449,550
09:08:33 OPUS                      270   0.0%       1,000             270,000
09:08:32 OPUS                      270   0.0%       1,200             324,000
09:08:12 OPUS                      270   0.0%         500             135,000
09:00:11 OPUS                      270   0.0%       5,880           1,587,600

Prémium