| Ticker | Idő | Utolsó | Min. | Max. | Nyitó | Előző záró | Utolsó menny.(db) | Napi össz.(db) | Forgalom (MFt) | Átlag | Vált. | Vált.% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
MOL |
17:05 | 4164 | 4152 | 4430 | 4430 | 4426 | 422653 | 2311974 | 9 815 | 4246 | -262.0 | -5,9% |
MTELEKOM |
17:05 | 2374 | 2318 | 2386 | 2370 | 2336.0 | 110617 | 823425 | 1 936 | 2351.5 | 38.0 | 1,6% |
OTP |
17:14 | 43410 | 43350 | 44690 | 44500 | 44300 | 110 | 565457 | 2 470 | 43681 | -890.0 | -2,0% |
RICHTER |
17:05 | 12730 | 12660 | 12990 | 12950 | 12830 | 198311 | 514655 | 6 569 | 12765 | -100.0 | -0,8% |
ANY |
17:05 | 7650 | 7550 | 7670 | 7640 | 7590 | 109 | 15664 | 119 | 7623 | 60 | 0,8% |
4IG |
17:05 | 2390 | 2370 | 2548 | 2506 | 2488.0 | 310 | 254256 | 624 | 2455.2 | -98.0 | -3,9% |
ALTEO |
15:39 | 4370 | 4260 | 4390 | 4390 | 4390 | 6 | 3568 | 15 | 4315 | -20.0 | -0,5% |
ALTERA |
00:00 | 0 | 0 | 0 | 0 | 1090 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
APPENINN |
17:05 | 565 | 558 | 565 | 562 | 562.0 | 22 | 26285 | 15 | 564.4 | 3.0 | 0,5% |
BIF |
16:17 | 300 | 284 | 300 | 285 | 285 | 23 | 5272 | 2 | 286 | 15 | 5,3% |
CIGPANNONIA |
14:11 | 309 | 302 | 309 | 302 | 306.0 | 10 | 310 | 0 | 302.7 | 3.0 | 1,0% |
EHEP |
00:00 | 0 | 0 | 0 | 0 | 964 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
ENEFI |
17:05 | 234 | 234 | 240 | 240 | 240.0 | 20 | 11020 | 3 | 240.5 | -6.0 | -2,5% |
ETFBUXOTP |
15:32 | 5257 | 5204 | 5450 | 5370 | 5339 | 5 | 9501 | 51 | 5319 | -82.0 | -1,5% |
FINEXT |
00:00 | 0 | 0 | 0 | 0 | 1120 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
FORRAS/OE |
00:00 | 0 | 0 | 0 | 0 | 1380 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
FORRAS/T |
00:00 | 0 | 0 | 0 | 0 | 1900 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
FUTURAQUA |
14:37 | 9.8 | 9.8 | 9.8 | 9.8 | 9.7 | 4738 | 5000 | 0 | 10.3 | 0.1 | 1,0% |
GRENERGIE |
00:00 | 0 | 0 | 0 | 0 | 11 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
GSPARK |
17:05 | 15.4 | 15.4 | 15.75 | 15.55 | 16 | 1600 | 4179 | 0 | 16 | -0.2 | -1,0% |
KONZUM |
00:00 | 0 | 0 | 0 | 0 | 215 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
MASTERPLAST |
16:47 | 2700 | 2700 | 2730 | 2720 | 2700 | 1 | 1810 | 5 | 2707 | 0.0 | 0,0% |
NORDTELEKOM |
00:00 | 0 | 0 | 0 | 0 | 15.70 | 0 | 0 | 0 | 0.00 | 0.00 | 0,0% |
NUTEX |
17:05 | 15.45 | 14.7 | 15.45 | 15 | 15.00 | 180 | 154730 | 2 | 15.41 | 0.45 | 3,0% |
ORMESTER |
00:00 | 0 | 0 | 0 | 0 | 434 | 0 | 0 | 0 | 0 | -62.0 | -14,3% |
PANNERGY |
17:05 | 2230 | 2200 | 2230 | 2200 | 2220 | 2 | 14640 | 32 | 2217 | 10 | 0,5% |
PFLAX |
00:00 | 0 | 0 | 0 | 0 | 42 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
RABA |
16:57 | 3340 | 3260 | 3410 | 3260 | 3300 | 108 | 9576 | 32 | 3323 | 40 | 1,2% |
VISONKA |
00:00 | 0 | 0 | 0 | 0 | 5.6 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |
WABERERS |
17:05 | 4780 | 4680 | 4830 | 4680 | 4630 | 4 | 7918 | 38 | 4770 | 150 | 3,2% |
ZWACK |
16:27 | 36700 | 35500 | 36700 | 36300 | 36300 | 5 | 158 | 6 | 35901 | 400 | 1,1% |
KARPOT |
00:00 | 0 | 0 | 0 | 0 | 450 | 0 | 0 | 0 | 0 | 0.0 | 0,0% |