| Ticker | Idő | Utolsó | Min. | Max. | Nyitó | Előző záró | Utolsó menny.(db) | Napi össz.(db) | Forgalom (MFt) | Átlag | Vált. | Vált.% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
MOL |
17:11 | 2920 | 2892 | 2940 | 2910 | 2904 | 50 | 291726 | 851 | 2917 | 16 | 0,6% |
MTELEKOM |
17:14 | 1780 | 1766 | 1792 | 1786 | 1790.0 | 2000 | 366606 | 651 | 1775.8 | -10.0 | -0,6% |
OTP |
17:06 | 32470 | 31870 | 32470 | 32110 | 32440 | 160 | 418861 | 1 350 | 32231 | 30 | 0,1% |
RICHTER |
17:08 | 9850 | 9850 | 10020 | 9950 | 9900 | 2327 | 282795 | 2 805 | 9919 | -50.0 | -0,5% |
ANY |
17:14 | 7000 | 6980 | 7120 | 6980 | 6980 | 19 | 3670 | 26 | 7053 | 20 | 0,3% |
4IG |
17:14 | 4895 | 4470 | 4900 | 4480 | 4450.0 | 10 | 942958 | 4 516 | 4790.1 | 445.0 | 10,0% |
ALTEO |
15:24 | 4670 | 4670 | 4790 | 4700 | 4700 | 49 | 7258 | 34 | 4691 | -30.0 | -0,6% |
ALTERA |
00:00 | 0 | 0 | 0 | 0 | 1090 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
APPENINN |
16:06 | 786 | 761 | 786 | 765 | 767.0 | 3896 | 72658 | 56 | 774.4 | 19.0 | 2,5% |
BIF |
14:26 | 387 | 379 | 388 | 379 | 388 | 1 | 58 | 0 | 388 | -1.0 | -0,3% |
CIGPANNONIA |
16:30 | 370 | 361 | 373 | 370 | 370.0 | 989 | 10629 | 4 | 366.3 | 0.0 | 0,0% |
EHEP |
00:00 | 0 | 0 | 0 | 0 | 964 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
ENEFI |
15:53 | 245 | 245 | 245 | 245 | 245.0 | 500 | 1500 | 0 | 245.5 | 0.0 | 0,0% |
ETFBUXOTP |
16:58 | 4130 | 4050 | 4130 | 4130 | 4129 | 30 | 1634 | 7 | 4097 | 1.0 | 0,0% |
FINEXT |
00:00 | 0 | 0 | 0 | 0 | 1120 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
FORRAS/OE |
00:00 | 0 | 0 | 0 | 0 | 1790 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
FORRAS/T |
00:00 | 0 | 0 | 0 | 0 | 2240 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
FUTURAQUA |
16:15 | 13.1 | 13.1 | 14 | 14 | 13.9 | 3000 | 53200 | 1 | 13.8 | -0.8 | -5,8% |
GRENERGIE |
00:00 | 0 | 0 | 0 | 0 | 11 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
GSPARK |
16:37 | 12.9 | 12.7 | 12.9 | 12.9 | 13 | 18 | 806 | 0 | 13 | 0.3 | 2,0% |
KONZUM |
00:00 | 0 | 0 | 0 | 0 | 215 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
MASTERPLAST |
16:34 | 2750 | 2710 | 2810 | 2750 | 2700 | 250 | 12533 | 34 | 2750 | 50 | 1,9% |
NORDTELEKOM |
00:00 | 0 | 0 | 0 | 0 | 15.70 | 0 | 0 | 0 | 0.00 | 0.00 | 0,0% |
NUTEX |
16:56 | 16.6 | 16 | 16.6 | 16.4 | 16.60 | 240 | 174780 | 3 | 16.72 | 0.00 | 0,0% |
ORMESTER |
16:45 | 352 | 352 | 352 | 352 | 388 | 200 | 200 | 0 | 353 | -36.0 | -9,3% |
PANNERGY |
16:59 | 1845 | 1810 | 1850 | 1845 | 1830 | 100 | 1534 | 3 | 1821 | 15 | 0,8% |
PFLAX |
00:00 | 0 | 0 | 0 | 0 | 42 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
RABA |
17:11 | 4360 | 4280 | 4480 | 4290 | 4270 | 27 | 77389 | 341 | 4404 | 90 | 2,1% |
VISONKA |
00:00 | 0 | 0 | 0 | 0 | 5.6 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
WABERERS |
14:36 | 5500 | 5400 | 5520 | 5400 | 5400 | 5 | 2759 | 15 | 5481 | 100 | 1,9% |
ZWACK |
16:29 | 33000 | 33000 | 33300 | 33300 | 33000 | 7 | 111 | 4 | 33024 | 0.0 | 0,0% |
KARPOT |
00:00 | 0 | 0 | 0 | 0 | 450 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |