| Idő | Ticker | Ár | Változás | Darab | Érték |
|---|---|---|---|---|---|
| 14:54:58 | OTP | 28390 | -0.9% | 1 | 28390 |
| 14:54:33 | OTP | 28360 | -1.0% | 1 | 28360 |
| 14:53:15 | OTP | 28360 | -1.0% | 31 | 879160 |
| 14:52:57 | OTP | 28380 | -1.0% | 1000 | 28380000 |
| 14:51:37 | OTP | 28360 | -1.0% | 322 | 9131920 |
| 14:49:24 | OTP | 28380 | -1.0% | 3 | 85140 |
| 14:47:45 | OTP | 28380 | -1.0% | 30 | 851400 |
| 14:47:04 | OTP | 28380 | -1.0% | 5 | 141900 |
| 14:46:33 | OTP | 28380 | -1.0% | 270 | 7662600 |
| 14:45:28 | OTP | 28380 | -1.0% | 52 | 1475760 |
| 14:41:42 | OTP | 28380 | -1.0% | 105 | 2979900 |
| 14:40:12 | OTP | 28360 | -1.0% | 45 | 1276200 |
| 14:39:41 | OTP | 28380 | -1.0% | 82 | 2327160 |
| 14:38:55 | OTP | 28380 | -1.0% | 9 | 255420 |
| 14:34:45 | OTP | 28380 | -1.0% | 23 | 652740 |
| 14:34:20 | OTP | 28380 | -1.0% | 2 | 56760 |
| 14:33:51 | OTP | 28380 | -1.0% | 13 | 368940 |
| 14:27:54 | OTP | 28380 | -1.0% | 10 | 283800 |
| 14:27:25 | OTP | 28350 | -1.1% | 13 | 368550 |
| 14:27:25 | OTP | 28360 | -1.0% | 30 | 850800 |
| 14:27:07 | OTP | 28370 | -1.0% | 680 | 19291600 |
| 14:25:41 | OTP | 28360 | -1.0% | 167 | 4736120 |
| 14:25:41 | OTP | 28360 | -1.0% | 50 | 1418000 |
| 14:25:40 | OTP | 28360 | -1.0% | 234 | 6636240 |
| 14:25:40 | OTP | 28360 | -1.0% | 48 | 1361280 |
| 14:24:40 | OTP | 28360 | -1.0% | 196 | 5558560 |
| 14:24:29 | OTP | 28370 | -1.0% | 12 | 340440 |
| 14:24:11 | OTP | 28360 | -1.0% | 160 | 4537600 |
| 14:24:11 | OTP | 28370 | -1.0% | 42 | 1191540 |
| 14:24:11 | OTP | 28380 | -1.0% | 13 | 368940 |
| 14:24:06 | OTP | 28380 | -1.0% | 34 | 964920 |
| 14:24:06 | OTP | 28390 | -0.9% | 166 | 4712740 |
| 14:24:03 | OTP | 28400 | -0.9% | 482 | 13688800 |
| 14:24:03 | OTP | 28400 | -0.9% | 3 | 85200 |
| 14:24:03 | OTP | 28400 | -0.9% | 185 | 5254000 |
| 14:24:03 | OTP | 28400 | -0.9% | 500 | 14200000 |
| 14:24:03 | OTP | 28400 | -0.9% | 1459 | 41435600 |
| 14:22:53 | OTP | 28420 | -0.8% | 4 | 113680 |
| 14:22:35 | OTP | 28420 | -0.8% | 30 | 852600 |
| 14:21:02 | OTP | 28420 | -0.8% | 30 | 852600 |
| 14:19:00 | OTP | 28420 | -0.8% | 4 | 113680 |
| 14:15:10 | OTP | 28400 | -0.9% | 108 | 3067200 |
| 14:07:37 | OTP | 28400 | -0.9% | 90 | 2556000 |
| 14:05:58 | OTP | 28400 | -0.9% | 18 | 511200 |
| 14:05:58 | OTP | 28410 | -0.9% | 57 | 1619370 |
| 14:05:54 | OTP | 28440 | -0.8% | 85 | 2417400 |
| 14:05:53 | OTP | 28410 | -0.9% | 28 | 795480 |
| 14:05:53 | OTP | 28420 | -0.8% | 30 | 852600 |
| 14:05:53 | OTP | 28440 | -0.8% | 342 | 9726480 |
| 14:05:40 | OTP | 28440 | -0.8% | 173 | 4920120 |
| 14:05:33 | OTP | 28450 | -0.7% | 256 | 7283200 |
| 14:05:33 | OTP | 28450 | -0.7% | 1478 | 42049100 |
| 14:05:32 | OTP | 28440 | -0.8% | 1022 | 29065680 |
| 14:05:22 | OTP | 28410 | -0.9% | 11 | 312510 |
| 14:00:13 | OTP | 28410 | -0.9% | 3 | 85230 |
| 14:00:13 | OTP | 28420 | -0.8% | 57 | 1619940 |
| 13:59:55 | OTP | 28420 | -0.8% | 15 | 426300 |
| 13:59:55 | OTP | 28430 | -0.8% | 15 | 426450 |
| 13:58:10 | OTP | 28430 | -0.8% | 65 | 1847950 |
| 13:57:40 | OTP | 28430 | -0.8% | 30 | 852900 |
| 13:57:16 | OTP | 28440 | -0.8% | 85 | 2417400 |
| 13:57:16 | OTP | 28440 | -0.8% | 382 | 10864080 |
| 13:57:15 | OTP | 28440 | -0.8% | 118 | 3355920 |
| 13:56:30 | OTP | 28450 | -0.7% | 122 | 3470900 |
| 13:56:30 | OTP | 28440 | -0.8% | 200 | 5688000 |
| 13:56:29 | OTP | 28440 | -0.8% | 1752 | 49826880 |
| 13:56:28 | OTP | 28430 | -0.8% | 369 | 10490670 |
| 13:56:27 | OTP | 28420 | -0.8% | 57 | 1619940 |
| 13:54:21 | OTP | 28420 | -0.8% | 324 | 9208080 |
| 13:54:21 | OTP | 28420 | -0.8% | 210 | 5968200 |
| 13:54:21 | OTP | 28430 | -0.8% | 1 | 28430 |
| 13:54:21 | OTP | 28430 | -0.8% | 10 | 284300 |
| 13:54:21 | OTP | 28430 | -0.8% | 526 | 14954180 |
| 13:54:18 | OTP | 28430 | -0.8% | 1 | 28430 |
| 13:51:49 | OTP | 28390 | -0.9% | 4 | 113560 |
| 13:48:10 | OTP | 28390 | -0.9% | 5 | 141950 |
| 13:48:10 | OTP | 28410 | -0.9% | 95 | 2698950 |
| 13:44:28 | OTP | 28420 | -0.8% | 145 | 4120900 |
| 13:44:28 | OTP | 28420 | -0.8% | 111 | 3154620 |
| 13:44:10 | OTP | 28430 | -0.8% | 178 | 5060540 |
| 13:44:10 | OTP | 28440 | -0.8% | 246 | 6996240 |
| 13:44:10 | OTP | 28430 | -0.8% | 104 | 2956720 |
| 13:43:40 | OTP | 28430 | -0.8% | 1186 | 33717980 |
| 13:43:39 | OTP | 28420 | -0.8% | 193 | 5485060 |
| 13:43:39 | OTP | 28420 | -0.8% | 204 | 5797680 |
| 13:43:38 | OTP | 28410 | -0.9% | 568 | 16136880 |
| 13:43:37 | OTP | 28400 | -0.9% | 553 | 15705200 |
| 13:42:59 | OTP | 28410 | -0.9% | 1 | 28410 |
| 13:42:59 | OTP | 28410 | -0.9% | 19 | 539790 |
| 13:41:09 | OTP | 28400 | -0.9% | 319 | 9059600 |
| 13:41:09 | OTP | 28400 | -0.9% | 140 | 3976000 |
| 13:41:09 | OTP | 28400 | -0.9% | 140 | 3976000 |
| 13:41:09 | OTP | 28400 | -0.9% | 295 | 8378000 |
| 13:41:08 | OTP | 28390 | -0.9% | 584 | 16579760 |
| 13:41:08 | OTP | 28390 | -0.9% | 49 | 1391110 |
| 13:41:07 | OTP | 28380 | -1.0% | 48 | 1362240 |
| 13:41:06 | OTP | 28370 | -1.0% | 470 | 13333900 |
| 13:41:05 | OTP | 28360 | -1.0% | 592 | 16789120 |
| 13:40:56 | OTP | 28360 | -1.0% | 10 | 283600 |
| 13:38:58 | OTP | 28350 | -1.1% | 50 | 1417500 |
| 13:37:35 | OTP | 28340 | -1.1% | 8 | 226720 |
| 13:37:35 | OTP | 28350 | -1.1% | 10 | 283500 |
| 13:37:35 | OTP | 28360 | -1.0% | 6 | 170160 |
| 13:37:35 | OTP | 28380 | -1.0% | 226 | 6413880 |
| 13:35:17 | OTP | 28420 | -0.8% | 149 | 4234580 |
| 13:35:16 | OTP | 28390 | -0.9% | 1820 | 51669800 |
| 13:35:15 | OTP | 28380 | -1.0% | 543 | 15410340 |
| 13:34:21 | OTP | 28340 | -1.1% | 21 | 595140 |
| 13:34:16 | OTP | 28380 | -1.0% | 150 | 4257000 |
| 13:34:06 | OTP | 28370 | -1.0% | 100 | 2837000 |
| 13:33:15 | OTP | 28370 | -1.0% | 106 | 3007220 |
| 13:33:15 | OTP | 28360 | -1.0% | 80 | 2268800 |
| 13:33:15 | OTP | 28370 | -1.0% | 130 | 3688100 |
| 13:33:15 | OTP | 28370 | -1.0% | 285 | 8085450 |
| 13:33:15 | OTP | 28370 | -1.0% | 954 | 27064980 |
| 13:33:13 | OTP | 28350 | -1.1% | 616 | 17463600 |
| 13:33:12 | OTP | 28340 | -1.1% | 456 | 12923040 |
| 13:33:12 | OTP | 28340 | -1.1% | 1 | 28340 |
| 13:33:12 | OTP | 28340 | -1.1% | 1 | 28340 |
| 13:33:12 | OTP | 28340 | -1.1% | 1 | 28340 |
| 13:33:11 | OTP | 28330 | -1.2% | 89 | 2521370 |
| 13:33:10 | OTP | 28330 | -1.2% | 1 | 28330 |
| 13:33:10 | OTP | 28330 | -1.2% | 9 | 254970 |
| 13:33:07 | OTP | 28330 | -1.2% | 100 | 2833000 |
| 13:32:58 | OTP | 28320 | -1.2% | 130 | 3681600 |
| 13:32:14 | OTP | 28330 | -1.2% | 29 | 821570 |
| 13:32:14 | OTP | 28330 | -1.2% | 26 | 736580 |
| 13:32:14 | OTP | 28350 | -1.1% | 5 | 141750 |
| 13:31:51 | OTP | 28380 | -1.0% | 88 | 2497440 |
| 13:30:31 | OTP | 28350 | -1.1% | 53 | 1502550 |
| 13:30:31 | OTP | 28360 | -1.0% | 47 | 1332920 |
| 13:30:17 | OTP | 28360 | -1.0% | 219 | 6210840 |
| 13:30:12 | OTP | 28360 | -1.0% | 121 | 3431560 |
| 13:30:12 | OTP | 28370 | -1.0% | 24 | 680880 |
| 13:30:08 | OTP | 28390 | -0.9% | 159 | 4514010 |
| 13:30:08 | OTP | 28380 | -1.0% | 168 | 4767840 |
| 13:30:08 | OTP | 28380 | -1.0% | 46 | 1305480 |
| 13:30:07 | OTP | 28390 | -0.9% | 1079 | 30632810 |
| 13:30:06 | OTP | 28380 | -1.0% | 157 | 4455660 |
| 13:30:05 | OTP | 28370 | -1.0% | 319 | 9050030 |
| 13:30:04 | OTP | 28350 | -1.1% | 118 | 3345300 |
| 13:30:03 | OTP | 28350 | -1.1% | 603 | 17095050 |
| 13:30:02 | OTP | 28340 | -1.1% | 258 | 7311720 |
| 13:30:01 | OTP | 28330 | -1.2% | 459 | 13003470 |
| 13:29:26 | OTP | 28310 | -1.2% | 118 | 3340580 |
| 13:28:44 | OTP | 28310 | -1.2% | 118 | 3340580 |
| 13:28:05 | OTP | 28310 | -1.2% | 119 | 3368890 |
| 13:27:32 | OTP | 28330 | -1.2% | 1 | 28330 |
| 13:27:27 | OTP | 28310 | -1.2% | 82 | 2321420 |
| 13:26:49 | OTP | 28320 | -1.2% | 65 | 1840800 |
| 13:25:40 | OTP | 28320 | -1.2% | 124 | 3511680 |
| 13:25:33 | OTP | 28320 | -1.2% | 118 | 3341760 |
| 13:24:52 | OTP | 28330 | -1.2% | 179 | 5071070 |
| 13:24:52 | OTP | 28320 | -1.2% | 118 | 3341760 |
| 13:24:10 | OTP | 28310 | -1.2% | 118 | 3340580 |
| 13:23:31 | OTP | 28310 | -1.2% | 118 | 3340580 |
| 13:22:52 | OTP | 28320 | -1.2% | 73 | 2067360 |
| 13:22:11 | OTP | 28310 | -1.2% | 118 | 3340580 |
| 13:21:44 | OTP | 28330 | -1.2% | 149 | 4221170 |
| 13:21:44 | OTP | 28310 | -1.2% | 404 | 11437240 |
| 13:21:31 | OTP | 28300 | -1.3% | 120 | 3396000 |
| 13:20:53 | OTP | 28300 | -1.3% | 120 | 3396000 |
| 13:20:40 | OTP | 28310 | -1.2% | 8 | 226480 |
| 13:20:12 | OTP | 28310 | -1.2% | 120 | 3397200 |
| 13:20:12 | OTP | 28300 | -1.3% | 122 | 3452600 |
| 13:19:32 | OTP | 28300 | -1.3% | 124 | 3509200 |
| 13:18:52 | OTP | 28300 | -1.3% | 124 | 3509200 |
| 13:18:44 | OTP | 28310 | -1.2% | 435 | 12314850 |
| 13:18:16 | OTP | 28300 | -1.3% | 133 | 3763900 |
| 13:18:14 | OTP | 28300 | -1.3% | 129 | 3650700 |
| 13:18:12 | OTP | 28310 | -1.2% | 30 | 849300 |
| 13:17:47 | OTP | 28310 | -1.2% | 10 | 283100 |
| 13:17:44 | OTP | 28310 | -1.2% | 164 | 4642840 |
| 13:17:44 | OTP | 28310 | -1.2% | 13 | 368030 |
| 13:17:32 | OTP | 28300 | -1.3% | 135 | 3820500 |
| 13:17:15 | OTP | 28310 | -1.2% | 200 | 5662000 |
| 13:16:52 | OTP | 28300 | -1.3% | 135 | 3820500 |
| 13:16:25 | OTP | 28290 | -1.3% | 130 | 3677700 |
| 13:16:12 | OTP | 28300 | -1.3% | 12 | 339600 |
| 13:14:55 | OTP | 28290 | -1.3% | 6 | 169740 |
| 13:14:52 | OTP | 28300 | -1.3% | 120 | 3396000 |
| 13:14:14 | OTP | 28300 | -1.3% | 154 | 4358200 |
| 13:13:33 | OTP | 28300 | -1.3% | 100 | 2830000 |
| 13:12:56 | OTP | 28310 | -1.2% | 30 | 849300 |
| 13:12:13 | OTP | 28300 | -1.3% | 15 | 424500 |
| 13:11:31 | OTP | 28300 | -1.3% | 30 | 849000 |
| 13:10:49 | OTP | 28300 | -1.3% | 195 | 5518500 |
| 13:10:26 | OTP | 28310 | -1.2% | 200 | 5662000 |
| 13:10:26 | OTP | 28310 | -1.2% | 120 | 3397200 |
| 13:08:48 | OTP | 28300 | -1.3% | 30 | 849000 |
| 13:00:57 | OTP | 28300 | -1.3% | 170 | 4811000 |
| 13:00:53 | OTP | 28300 | -1.3% | 163 | 4612900 |
| 13:00:53 | OTP | 28300 | -1.3% | 57 | 1613100 |
| 12:57:50 | OTP | 28300 | -1.3% | 136 | 3848800 |
| 12:57:42 | OTP | 28310 | -1.2% | 157 | 4444670 |
| 12:57:42 | OTP | 28300 | -1.3% | 162 | 4584600 |
| 12:56:57 | OTP | 28300 | -1.3% | 193 | 5461900 |
| 12:56:32 | OTP | 28290 | -1.3% | 12 | 339480 |
| 12:56:24 | OTP | 28290 | -1.3% | 168 | 4752720 |
| 12:53:31 | OTP | 28300 | -1.3% | 2 | 56600 |
| 12:53:31 | OTP | 28300 | -1.3% | 13 | 367900 |
| 12:53:31 | OTP | 28300 | -1.3% | 83 | 2348900 |
| 12:53:20 | OTP | 28310 | -1.2% | 20 | 566200 |
| 12:52:56 | OTP | 28290 | -1.3% | 20 | 565800 |
| 12:52:56 | OTP | 28300 | -1.3% | 331 | 9367300 |
| 12:52:56 | OTP | 28310 | -1.2% | 539 | 15259090 |
| 12:52:43 | OTP | 28280 | -1.3% | 5 | 141400 |
| 12:52:43 | OTP | 28310 | -1.2% | 25 | 707750 |
| 12:52:40 | OTP | 28330 | -1.2% | 12 | 339960 |
| 12:52:30 | OTP | 28280 | -1.3% | 7 | 197960 |
| 12:52:27 | OTP | 28300 | -1.3% | 85 | 2405500 |
| 12:52:27 | OTP | 28280 | -1.3% | 1 | 28280 |
| 12:52:27 | OTP | 28290 | -1.3% | 7 | 198030 |
| 12:52:27 | OTP | 28300 | -1.3% | 142 | 4018600 |
| 12:51:57 | OTP | 28310 | -1.2% | 30 | 849300 |
| 12:51:56 | OTP | 28320 | -1.2% | 98 | 2775360 |
| 12:50:55 | OTP | 28380 | -1.0% | 165 | 4682700 |
| 12:50:54 | OTP | 28370 | -1.0% | 160 | 4539200 |
| 12:50:54 | OTP | 28300 | -1.3% | 580 | 16414000 |
| 12:50:54 | OTP | 28310 | -1.2% | 2487 | 70406970 |
| 12:50:54 | OTP | 28320 | -1.2% | 180 | 5097600 |
| 12:50:54 | OTP | 28320 | -1.2% | 15 | 424800 |
| 12:50:54 | OTP | 28330 | -1.2% | 250 | 7082500 |
| 12:50:54 | OTP | 28340 | -1.1% | 444 | 12582960 |
| 12:50:54 | OTP | 28350 | -1.1% | 231 | 6548850 |
| 12:50:54 | OTP | 28360 | -1.0% | 520 | 14747200 |
| 12:49:18 | OTP | 28390 | -0.9% | 2 | 56780 |
| 12:48:31 | OTP | 28360 | -1.0% | 1 | 28360 |
| 12:48:31 | OTP | 28380 | -1.0% | 165 | 4682700 |
| 12:47:07 | OTP | 28380 | -1.0% | 2 | 56760 |
| 12:46:44 | OTP | 28380 | -1.0% | 210 | 5959800 |
| 12:45:39 | OTP | 28360 | -1.0% | 20 | 567200 |
| 12:42:46 | OTP | 28360 | -1.0% | 7 | 198520 |
| 12:42:46 | OTP | 28380 | -1.0% | 293 | 8315340 |
| 12:42:15 | OTP | 28410 | -0.9% | 145 | 4119450 |
| 12:40:11 | OTP | 28410 | -0.9% | 35 | 994350 |
| 12:39:24 | OTP | 28410 | -0.9% | 1 | 28410 |
| 12:39:24 | OTP | 28410 | -0.9% | 4 | 113640 |
| 12:39:24 | OTP | 28410 | -0.9% | 90 | 2556900 |
| 12:39:00 | OTP | 28410 | -0.9% | 20 | 568200 |
| 12:37:17 | OTP | 28410 | -0.9% | 1 | 28410 |
| 12:37:17 | OTP | 28410 | -0.9% | 1 | 28410 |
| 12:34:33 | OTP | 28360 | -1.0% | 24 | 680640 |
| 12:34:30 | OTP | 28380 | -1.0% | 7 | 198660 |
| 12:34:30 | OTP | 28370 | -1.0% | 451 | 12794870 |
| 12:34:19 | OTP | 28380 | -1.0% | 3 | 85140 |
| 12:34:19 | OTP | 28380 | -1.0% | 1 | 28380 |
| 12:34:19 | OTP | 28380 | -1.0% | 3 | 85140 |
| 12:34:19 | OTP | 28380 | -1.0% | 4 | 113520 |
| 12:34:19 | OTP | 28390 | -0.9% | 59 | 1675010 |
| 12:33:56 | OTP | 28410 | -0.9% | 1 | 28410 |
| 12:33:56 | OTP | 28410 | -0.9% | 18 | 511380 |
| 12:33:56 | OTP | 28400 | -0.9% | 355 | 10082000 |
| 12:33:55 | OTP | 28400 | -0.9% | 1 | 28400 |
| 12:33:55 | OTP | 28400 | -0.9% | 22 | 624800 |
| 12:33:55 | OTP | 28390 | -0.9% | 426 | 12094140 |
| 12:33:52 | OTP | 28390 | -0.9% | 1 | 28390 |
| 12:33:52 | OTP | 28390 | -0.9% | 2 | 56780 |
| 12:31:50 | OTP | 28390 | -0.9% | 195 | 5536050 |
| 12:31:50 | OTP | 28360 | -1.0% | 50 | 1418000 |
| 12:30:44 | OTP | 28360 | -1.0% | 111 | 3147960 |
| 12:28:25 | OTP | 28360 | -1.0% | 11 | 311960 |
| 12:28:20 | OTP | 28390 | -0.9% | 10 | 283900 |
| 12:28:07 | OTP | 28360 | -1.0% | 16 | 453760 |
| 12:26:40 | OTP | 28390 | -0.9% | 15 | 425850 |
| 12:25:51 | OTP | 28360 | -1.0% | 6 | 170160 |
| 12:25:51 | OTP | 28360 | -1.0% | 7 | 198520 |
| 12:25:47 | OTP | 28390 | -0.9% | 500 | 14195000 |
| 12:25:45 | OTP | 28340 | -1.1% | 4 | 113360 |
| 12:25:45 | OTP | 28380 | -1.0% | 16 | 454080 |
| 12:25:42 | OTP | 28380 | -1.0% | 484 | 13735920 |
| 12:25:36 | OTP | 28370 | -1.0% | 85 | 2411450 |
| 12:25:36 | OTP | 28380 | -1.0% | 372 | 10557360 |
| 12:25:29 | OTP | 28370 | -1.0% | 628 | 17816360 |
| 12:25:07 | OTP | 28370 | -1.0% | 175 | 4964750 |
| 12:25:07 | OTP | 28370 | -1.0% | 197 | 5588890 |
| 12:25:07 | OTP | 28360 | -1.0% | 67 | 1900120 |
| 12:25:06 | OTP | 28360 | -1.0% | 218 | 6182480 |
| 12:25:06 | OTP | 28340 | -1.1% | 140 | 3967600 |
| 12:25:06 | OTP | 28300 | -1.3% | 1657 | 46893100 |
| 12:25:06 | OTP | 28310 | -1.2% | 5076 | 143701560 |
| 12:25:06 | OTP | 28340 | -1.1% | 65 | 1842100 |
| 12:25:06 | OTP | 28340 | -1.1% | 4 | 113360 |
| 12:25:06 | OTP | 28360 | -1.0% | 8 | 226880 |
| 12:25:06 | OTP | 28320 | -1.2% | 239 | 6768480 |
| 12:25:06 | OTP | 28320 | -1.2% | 271 | 7674720 |
| 12:25:06 | OTP | 28360 | -1.0% | 489 | 13868040 |
| 12:25:05 | OTP | 28360 | -1.0% | 277 | 7855720 |
| 12:23:54 | OTP | 28320 | -1.2% | 267 | 7561440 |
| 12:23:30 | OTP | 28320 | -1.2% | 512 | 14499840 |
| 12:23:30 | OTP | 28330 | -1.2% | 488 | 13825040 |
| 12:23:04 | OTP | 28330 | -1.2% | 111 | 3144630 |
| 12:21:55 | OTP | 28360 | -1.0% | 500 | 14180000 |
| 12:21:55 | OTP | 28330 | -1.2% | 204 | 5779320 |
| 12:21:50 | OTP | 28360 | -1.0% | 7 | 198520 |
| 12:21:50 | OTP | 28350 | -1.1% | 493 | 13976550 |
| 12:21:43 | OTP | 28340 | -1.1% | 331 | 9380540 |
| 12:21:43 | OTP | 28340 | -1.1% | 216 | 6121440 |
| 12:21:39 | OTP | 28330 | -1.2% | 284 | 8045720 |
| 12:21:18 | OTP | 28330 | -1.2% | 1 | 28330 |
| 12:21:18 | OTP | 28330 | -1.2% | 2 | 56660 |
| 12:21:17 | OTP | 28330 | -1.2% | 18 | 509940 |
| 12:21:17 | OTP | 28330 | -1.2% | 1 | 28330 |
| 12:21:17 | OTP | 28330 | -1.2% | 42 | 1189860 |
| 12:21:17 | OTP | 28330 | -1.2% | 228 | 6459240 |
| 12:21:16 | OTP | 28320 | -1.2% | 1269 | 35938080 |
| 12:21:08 | OTP | 28310 | -1.2% | 5 | 141550 |
| 12:21:08 | OTP | 28310 | -1.2% | 5 | 141550 |
| 12:21:03 | OTP | 28320 | -1.2% | 1 | 28320 |
| 12:21:02 | OTP | 28320 | -1.2% | 12 | 339840 |
| 12:21:01 | OTP | 28310 | -1.2% | 563 | 15938530 |
| 12:21:01 | OTP | 28310 | -1.2% | 4 | 113240 |
| 12:21:01 | OTP | 28300 | -1.3% | 161 | 4556300 |
| 12:21:01 | OTP | 28300 | -1.3% | 10 | 283000 |
| 12:21:01 | OTP | 28300 | -1.3% | 396 | 11206800 |
| 12:20:37 | OTP | 28280 | -1.3% | 80 | 2262400 |
| 12:19:22 | OTP | 28260 | -1.4% | 545 | 15401700 |
| 12:19:22 | OTP | 28270 | -1.4% | 202 | 5710540 |
| 12:19:13 | OTP | 28280 | -1.3% | 484 | 13687520 |
| 12:19:13 | OTP | 28320 | -1.2% | 204 | 5777280 |
| 12:19:12 | OTP | 28300 | -1.3% | 3838 | 108615400 |
| 12:19:00 | OTP | 28300 | -1.3% | 30 | 849000 |
| 12:19:00 | OTP | 28310 | -1.2% | 300 | 8493000 |
| 12:18:56 | OTP | 28320 | -1.2% | 1 | 28320 |
| 12:18:39 | OTP | 28300 | -1.3% | 266 | 7527800 |
| 12:18:39 | OTP | 28300 | -1.3% | 45 | 1273500 |
| 12:18:39 | OTP | 28300 | -1.3% | 118 | 3339400 |
| 12:18:39 | OTP | 28300 | -1.3% | 50 | 1415000 |
| 12:18:39 | OTP | 28300 | -1.3% | 5 | 141500 |
| 12:18:39 | OTP | 28310 | -1.2% | 255 | 7219050 |
| 12:18:20 | OTP | 28320 | -1.2% | 570 | 16142400 |
| 12:18:18 | OTP | 28320 | -1.2% | 170 | 4814400 |
| 12:18:18 | OTP | 28320 | -1.2% | 9 | 254880 |
| 12:18:18 | OTP | 28310 | -1.2% | 491 | 13900210 |
| 12:18:18 | OTP | 28320 | -1.2% | 23 | 651360 |
| 12:18:18 | OTP | 28320 | -1.2% | 68 | 1925760 |
| 12:18:14 | OTP | 28320 | -1.2% | 42 | 1189440 |
| 12:18:14 | OTP | 28330 | -1.2% | 458 | 12975140 |
| 12:17:56 | OTP | 28340 | -1.1% | 85 | 2408900 |
| 12:17:55 | OTP | 28330 | -1.2% | 340 | 9632200 |
| 12:17:55 | OTP | 28340 | -1.1% | 10 | 283400 |
| 12:17:27 | OTP | 28330 | -1.2% | 5 | 141650 |
| 12:17:24 | OTP | 28350 | -1.1% | 85 | 2409750 |
| 12:17:24 | OTP | 28330 | -1.2% | 10 | 283300 |
| 12:17:24 | OTP | 28340 | -1.1% | 105 | 2975700 |
| 12:17:24 | OTP | 28350 | -1.1% | 135 | 3827250 |
| 12:17:11 | OTP | 28350 | -1.1% | 500 | 14175000 |
| 12:17:04 | OTP | 28350 | -1.1% | 26 | 737100 |
| 12:17:04 | OTP | 28360 | -1.0% | 427 | 12109720 |
| 12:16:24 | OTP | 28370 | -1.0% | 95 | 2695150 |
| 12:16:23 | OTP | 28370 | -1.0% | 37 | 1049690 |
| 12:15:26 | OTP | 28380 | -1.0% | 10 | 283800 |
| 12:13:15 | OTP | 28360 | -1.0% | 100 | 2836000 |
| 12:12:31 | OTP | 28360 | -1.0% | 141 | 3998760 |
| 12:12:26 | OTP | 28380 | -1.0% | 5 | 141900 |
| 12:11:29 | OTP | 28360 | -1.0% | 11 | 311960 |
| 12:10:16 | OTP | 28400 | -0.9% | 10 | 284000 |
| 12:09:08 | OTP | 28360 | -1.0% | 11 | 311960 |
| 12:09:03 | OTP | 28400 | -0.9% | 30 | 852000 |
| 12:08:47 | OTP | 28360 | -1.0% | 20 | 567200 |
| 12:08:44 | OTP | 28380 | -1.0% | 57 | 1617660 |
| 12:08:44 | OTP | 28360 | -1.0% | 583 | 16533880 |
| 12:08:44 | OTP | 28380 | -1.0% | 13 | 368940 |
| 12:08:38 | OTP | 28360 | -1.0% | 20 | 567200 |
| 12:08:33 | OTP | 28370 | -1.0% | 50 | 1418500 |
| 12:07:27 | OTP | 28400 | -0.9% | 507 | 14398800 |
| 12:07:03 | OTP | 28370 | -1.0% | 70 | 1985900 |
| 12:06:56 | OTP | 28390 | -0.9% | 87 | 2469930 |
| 12:06:56 | OTP | 28390 | -0.9% | 49 | 1391110 |
| 12:06:56 | OTP | 28390 | -0.9% | 244 | 6927160 |
| 12:05:08 | OTP | 28360 | -1.0% | 14 | 397040 |
| 12:05:08 | OTP | 28370 | -1.0% | 36 | 1021320 |
| 12:05:00 | OTP | 28380 | -1.0% | 35 | 993300 |
| 12:03:52 | OTP | 28380 | -1.0% | 47 | 1333860 |
| 12:03:52 | OTP | 28390 | -0.9% | 5 | 141950 |
| 12:03:52 | OTP | 28400 | -0.9% | 248 | 7043200 |
| 12:03:47 | OTP | 28400 | -0.9% | 932 | 26468800 |
| 12:03:46 | OTP | 28420 | -0.8% | 85 | 2415700 |
| 12:03:46 | OTP | 28410 | -0.9% | 207 | 5880870 |
| 12:03:46 | OTP | 28410 | -0.9% | 52 | 1477320 |
| 12:03:46 | OTP | 28420 | -0.8% | 255 | 7247100 |
| 12:03:45 | OTP | 28420 | -0.8% | 43 | 1222060 |
| 12:03:45 | OTP | 28420 | -0.8% | 1225 | 34814500 |
| 11:59:16 | OTP | 28420 | -0.8% | 15 | 426300 |
| 11:57:40 | OTP | 28450 | -0.7% | 2 | 56900 |
| 11:49:26 | OTP | 28450 | -0.7% | 90 | 2560500 |
| 11:47:55 | OTP | 28420 | -0.8% | 85 | 2415700 |
| 11:47:55 | OTP | 28430 | -0.8% | 10 | 284300 |
| 11:47:00 | OTP | 28430 | -0.8% | 45 | 1279350 |
| 11:46:06 | OTP | 28450 | -0.7% | 90 | 2560500 |
| 11:45:40 | OTP | 28440 | -0.8% | 66 | 1877040 |
| 11:45:34 | OTP | 28450 | -0.7% | 1 | 28450 |
| 11:45:34 | OTP | 28450 | -0.7% | 28 | 796600 |
| 11:44:55 | OTP | 28450 | -0.7% | 170 | 4836500 |
| 11:44:55 | OTP | 28460 | -0.7% | 815 | 23194900 |
| 11:43:32 | OTP | 28460 | -0.7% | 725 | 20633500 |
| 11:42:35 | OTP | 28460 | -0.7% | 10 | 284600 |
| 11:42:34 | OTP | 28460 | -0.7% | 15 | 426900 |
| 11:41:30 | OTP | 28450 | -0.7% | 5 | 142250 |
| 11:41:30 | OTP | 28460 | -0.7% | 160 | 4553600 |
| 11:41:13 | OTP | 28460 | -0.7% | 51 | 1451460 |
| 11:40:13 | OTP | 28450 | -0.7% | 20 | 569000 |
| 11:39:32 | OTP | 28460 | -0.7% | 11 | 313060 |
| 11:38:13 | OTP | 28460 | -0.7% | 170 | 4838200 |
| 11:37:44 | OTP | 28470 | -0.7% | 34 | 967980 |
| 11:31:33 | OTP | 28470 | -0.7% | 11 | 313170 |
| 11:30:36 | OTP | 28470 | -0.7% | 1 | 28470 |
| 11:30:36 | OTP | 28470 | -0.7% | 6 | 170820 |
| 11:30:36 | OTP | 28460 | -0.7% | 412 | 11725520 |
| 11:30:36 | OTP | 28460 | -0.7% | 1 | 28460 |
| 11:30:36 | OTP | 28460 | -0.7% | 3 | 85380 |
| 11:30:36 | OTP | 28460 | -0.7% | 149 | 4240540 |
| 11:30:36 | OTP | 28460 | -0.7% | 6 | 170760 |
| 11:30:36 | OTP | 28460 | -0.7% | 141 | 4012860 |
| 11:30:35 | OTP | 28460 | -0.7% | 169 | 4809740 |
| 11:30:35 | OTP | 28460 | -0.7% | 1 | 28460 |
| 11:30:35 | OTP | 28460 | -0.7% | 1 | 28460 |
| 11:30:34 | OTP | 28450 | -0.7% | 414 | 11778300 |
| 11:29:47 | OTP | 28450 | -0.7% | 15 | 426750 |
| 11:28:33 | OTP | 28450 | -0.7% | 5 | 142250 |
| 11:27:22 | OTP | 28460 | -0.7% | 12 | 341520 |
| 11:26:34 | OTP | 28450 | -0.7% | 107 | 3044150 |
| 11:25:16 | OTP | 28450 | -0.7% | 19 | 540550 |
| 11:24:55 | OTP | 28450 | -0.7% | 1 | 28450 |
| 11:24:54 | OTP | 28450 | -0.7% | 8 | 227600 |
| 11:24:53 | OTP | 28430 | -0.8% | 415 | 11798450 |
| 11:24:53 | OTP | 28430 | -0.8% | 1 | 28430 |
| 11:24:53 | OTP | 28430 | -0.8% | 1 | 28430 |
| 11:24:51 | OTP | 28430 | -0.8% | 200 | 5686000 |
| 11:24:51 | OTP | 28430 | -0.8% | 1 | 28430 |
| 11:24:51 | OTP | 28430 | -0.8% | 30 | 852900 |
| 11:24:50 | OTP | 28430 | -0.8% | 200 | 5686000 |
| 11:24:50 | OTP | 28420 | -0.8% | 53 | 1506260 |
| 11:24:50 | OTP | 28420 | -0.8% | 1258 | 35752360 |
| 11:24:26 | OTP | 28420 | -0.8% | 1 | 28420 |
| 11:24:25 | OTP | 28420 | -0.8% | 1 | 28420 |
| 11:24:13 | OTP | 28400 | -0.9% | 141 | 4004400 |
| 11:24:04 | OTP | 28400 | -0.9% | 6 | 170400 |
| 11:24:00 | OTP | 28410 | -0.9% | 1 | 28410 |
| 11:24:00 | OTP | 28410 | -0.9% | 2 | 56820 |
| 11:23:59 | OTP | 28400 | -0.9% | 7 | 198800 |
| 11:23:59 | OTP | 28410 | -0.9% | 1 | 28410 |
| 11:23:59 | OTP | 28400 | -0.9% | 174 | 4941600 |
| 11:23:59 | OTP | 28410 | -0.9% | 15 | 426150 |
| 11:23:51 | OTP | 28350 | -1.1% | 19 | 538650 |
| 11:23:32 | OTP | 28380 | -1.0% | 314 | 8911320 |
| 11:23:10 | OTP | 28390 | -0.9% | 180 | 5110200 |
| 11:22:46 | OTP | 28420 | -0.8% | 1 | 28420 |
| 11:22:46 | OTP | 28420 | -0.8% | 7 | 198940 |
| 11:22:44 | OTP | 28390 | -0.9% | 385 | 10930150 |
| 11:22:44 | OTP | 28400 | -0.9% | 385 | 10934000 |
| 11:22:41 | OTP | 28430 | -0.8% | 2 | 56860 |
| 11:22:41 | OTP | 28430 | -0.8% | 128 | 3639040 |
| 11:22:41 | OTP | 28430 | -0.8% | 186 | 5287980 |
| 11:22:40 | OTP | 28400 | -0.9% | 195 | 5538000 |
| 11:22:40 | OTP | 28400 | -0.9% | 187 | 5310800 |
| 11:22:40 | OTP | 28400 | -0.9% | 182 | 5168800 |
| 11:22:40 | OTP | 28400 | -0.9% | 1916 | 54414400 |
| 11:22:40 | OTP | 28400 | -0.9% | 878 | 24935200 |
| 11:22:40 | OTP | 28400 | -0.9% | 901 | 25588400 |
| 11:22:40 | OTP | 28410 | -0.9% | 31 | 880710 |
| 11:22:40 | OTP | 28410 | -0.9% | 279 | 7926390 |
| 11:22:07 | OTP | 28430 | -0.8% | 442 | 12566060 |
| 11:22:07 | OTP | 28430 | -0.8% | 390 | 11087700 |
| 11:22:05 | OTP | 28430 | -0.8% | 669 | 19019670 |
| 11:22:05 | OTP | 28430 | -0.8% | 167 | 4747810 |
| 11:22:05 | OTP | 28430 | -0.8% | 878 | 24961540 |
| 11:22:05 | OTP | 28430 | -0.8% | 878 | 24961540 |
| 11:22:04 | OTP | 28450 | -0.7% | 137 | 3897650 |
| 11:22:04 | OTP | 28460 | -0.7% | 385 | 10957100 |
| 11:22:04 | OTP | 28470 | -0.7% | 49 | 1395030 |
| 11:22:04 | OTP | 28480 | -0.6% | 437 | 12445760 |
| 11:22:04 | OTP | 28480 | -0.6% | 70 | 1993600 |
| 11:22:04 | OTP | 28490 | -0.6% | 104 | 2962960 |
| 11:22:04 | OTP | 28500 | -0.6% | 1714 | 48849000 |
| 11:21:52 | OTP | 28510 | -0.5% | 1 | 28510 |
| 11:21:52 | OTP | 28510 | -0.5% | 3 | 85530 |
| 11:21:51 | OTP | 28510 | -0.5% | 3 | 85530 |
| 11:21:51 | OTP | 28510 | -0.5% | 2 | 57020 |
| 11:21:51 | OTP | 28500 | -0.6% | 188 | 5358000 |
| 11:21:51 | OTP | 28510 | -0.5% | 17 | 484670 |
| 11:21:51 | OTP | 28510 | -0.5% | 1 | 28510 |
| 11:21:51 | OTP | 28500 | -0.6% | 878 | 25023000 |
| 11:21:51 | OTP | 28510 | -0.5% | 13 | 370630 |
| 11:21:51 | OTP | 28510 | -0.5% | 12 | 342120 |
| 11:21:51 | OTP | 28510 | -0.5% | 700 | 19957000 |
| 11:21:50 | OTP | 28500 | -0.6% | 163 | 4645500 |
| 11:21:44 | OTP | 28510 | -0.5% | 14 | 399140 |
| 11:21:44 | OTP | 28500 | -0.6% | 450 | 12825000 |
| 11:21:44 | OTP | 28500 | -0.6% | 764 | 21774000 |
| 11:21:44 | OTP | 28510 | -0.5% | 2 | 57020 |
| 11:21:44 | OTP | 28510 | -0.5% | 1 | 28510 |
| 11:21:44 | OTP | 28510 | -0.5% | 1 | 28510 |
| 11:21:44 | OTP | 28510 | -0.5% | 82 | 2337820 |
| 11:21:44 | OTP | 28500 | -0.6% | 220 | 6270000 |
| 11:21:44 | OTP | 28500 | -0.6% | 99 | 2821500 |
| 11:21:44 | OTP | 28500 | -0.6% | 869 | 24766500 |
| 11:21:43 | OTP | 28530 | -0.5% | 203 | 5791590 |
| 11:21:43 | OTP | 28510 | -0.5% | 1964 | 55993640 |
| 11:21:43 | OTP | 28520 | -0.5% | 754 | 21504080 |
| 11:21:38 | OTP | 28530 | -0.5% | 1 | 28530 |
| 11:21:38 | OTP | 28530 | -0.5% | 41 | 1169730 |
| 11:21:34 | OTP | 28550 | -0.4% | 244 | 6966200 |
| 11:21:23 | OTP | 28520 | -0.5% | 18 | 513360 |
| 11:21:23 | OTP | 28530 | -0.5% | 82 | 2339460 |
| 11:21:21 | OTP | 28540 | -0.4% | 451 | 12871540 |
| 11:21:10 | OTP | 28550 | -0.4% | 118 | 3368900 |
| 11:21:10 | OTP | 28550 | -0.4% | 836 | 23867800 |
| 11:21:06 | OTP | 28550 | -0.4% | 234 | 6680700 |
| 11:21:06 | OTP | 28550 | -0.4% | 260 | 7423000 |
| 11:21:05 | OTP | 28560 | -0.3% | 13 | 371280 |
| 11:21:04 | OTP | 28570 | -0.3% | 156 | 4456920 |
| 11:21:04 | OTP | 28560 | -0.3% | 2014 | 57519840 |
| 11:17:34 | OTP | 28570 | -0.3% | 1 | 28570 |
| 11:17:34 | OTP | 28570 | -0.3% | 14 | 399980 |
| 11:14:37 | OTP | 28560 | -0.3% | 202 | 5769120 |
| 11:14:37 | OTP | 28560 | -0.3% | 585 | 16707600 |
| 11:14:37 | OTP | 28560 | -0.3% | 1000 | 28560000 |
| 11:14:30 | OTP | 28560 | -0.3% | 273 | 7796880 |
| 11:14:29 | OTP | 28560 | -0.3% | 177 | 5055120 |
| 11:14:29 | OTP | 28570 | -0.3% | 85 | 2428450 |
| 11:14:29 | OTP | 28570 | -0.3% | 170 | 4856900 |
| 11:14:29 | OTP | 28570 | -0.3% | 672 | 19199040 |
| 11:14:17 | OTP | 28570 | -0.3% | 290 | 8285300 |
| 11:11:42 | OTP | 28580 | -0.3% | 1 | 28580 |
| 11:11:42 | OTP | 28580 | -0.3% | 3 | 85740 |
| 11:11:42 | OTP | 28580 | -0.3% | 1 | 28580 |
| 11:11:42 | OTP | 28580 | -0.3% | 70 | 2000600 |
| 11:10:56 | OTP | 28580 | -0.3% | 2 | 57160 |
| 11:07:16 | OTP | 28570 | -0.3% | 518 | 14799260 |
| 11:06:02 | OTP | 28560 | -0.3% | 2 | 57120 |
| 11:06:01 | OTP | 28560 | -0.3% | 500 | 14280000 |
| 11:03:21 | OTP | 28580 | -0.3% | 18 | 514440 |
| 11:03:13 | OTP | 28580 | -0.3% | 30 | 857400 |
| 11:00:03 | OTP | 28560 | -0.3% | 67 | 1913520 |
| 10:59:28 | OTP | 28570 | -0.3% | 90 | 2571300 |
| 10:59:28 | OTP | 28570 | -0.3% | 13 | 371410 |
| 10:59:28 | OTP | 28570 | -0.3% | 474 | 13542180 |
| 10:59:28 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:57:36 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:57:33 | OTP | 28570 | -0.3% | 181 | 5171170 |
| 10:57:08 | OTP | 28570 | -0.3% | 20 | 571400 |
| 10:57:00 | OTP | 28570 | -0.3% | 68 | 1942760 |
| 10:55:42 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:55:20 | OTP | 28570 | -0.3% | 55 | 1571350 |
| 10:53:22 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:52:25 | OTP | 28570 | -0.3% | 70 | 1999900 |
| 10:50:39 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:48:16 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:47:55 | OTP | 28570 | -0.3% | 15 | 428550 |
| 10:46:34 | OTP | 28570 | -0.3% | 1 | 28570 |
| 10:46:29 | OTP | 28560 | -0.3% | 120 | 3427200 |
| 10:46:06 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:45:14 | OTP | 28570 | -0.3% | 6 | 171420 |
| 10:43:50 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:42:45 | OTP | 28570 | -0.3% | 2 | 57140 |
| 10:41:30 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:39:06 | OTP | 28570 | -0.3% | 23 | 657110 |
| 10:38:57 | OTP | 28570 | -0.3% | 12 | 342840 |
| 10:38:51 | OTP | 28570 | -0.3% | 3 | 85710 |
| 10:36:32 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:35:14 | OTP | 28560 | -0.3% | 50 | 1428000 |
| 10:34:22 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:32:42 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:31:08 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:30:36 | OTP | 28570 | -0.3% | 15 | 428550 |
| 10:29:15 | OTP | 28570 | -0.3% | 104 | 2971280 |
| 10:29:11 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:26:44 | OTP | 28560 | -0.3% | 136 | 3884160 |
| 10:26:29 | OTP | 28570 | -0.3% | 30 | 857100 |
| 10:24:55 | OTP | 28560 | -0.3% | 1167 | 33329520 |
| 10:21:38 | OTP | 28560 | -0.3% | 10 | 285600 |
| 10:21:24 | OTP | 28590 | -0.2% | 30 | 857700 |
| 10:20:15 | OTP | 28560 | -0.3% | 10 | 285600 |
| 10:19:38 | OTP | 28590 | -0.2% | 16 | 457440 |
| 10:19:38 | OTP | 28580 | -0.3% | 14 | 400120 |
| 10:18:39 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:17:37 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:16:41 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:16:15 | OTP | 28570 | -0.3% | 253 | 7228210 |
| 10:16:15 | OTP | 28570 | -0.3% | 255 | 7285350 |
| 10:16:14 | OTP | 28570 | -0.3% | 285 | 8142450 |
| 10:15:39 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:15:31 | OTP | 28580 | -0.3% | 1 | 28580 |
| 10:15:31 | OTP | 28580 | -0.3% | 10 | 285800 |
| 10:14:57 | OTP | 28570 | -0.3% | 379 | 10828030 |
| 10:14:57 | OTP | 28570 | -0.3% | 50 | 1428500 |
| 10:14:15 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:13:21 | OTP | 28570 | -0.3% | 157 | 4485490 |
| 10:12:48 | OTP | 28580 | -0.3% | 3 | 85740 |
| 10:12:34 | OTP | 28560 | -0.3% | 64 | 1827840 |
| 10:12:20 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:10:14 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:08:37 | OTP | 28580 | -0.3% | 2 | 57160 |
| 10:08:23 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:06:36 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:04:40 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:04:27 | OTP | 28580 | -0.3% | 10 | 285800 |
| 10:02:38 | OTP | 28580 | -0.3% | 30 | 857400 |
| 10:00:30 | OTP | 28580 | -0.3% | 24 | 685920 |
| 09:59:42 | OTP | 28570 | -0.3% | 340 | 9713800 |
| 09:59:42 | OTP | 28550 | -0.4% | 66 | 1884300 |
| 09:59:42 | OTP | 28560 | -0.3% | 128 | 3655680 |
| 09:59:42 | OTP | 28570 | -0.3% | 6 | 171420 |
| 09:59:22 | OTP | 28570 | -0.3% | 175 | 4999750 |
| 09:59:22 | OTP | 28570 | -0.3% | 267 | 7628190 |
| 09:59:13 | OTP | 28570 | -0.3% | 818 | 23370260 |
| 09:59:11 | OTP | 28590 | -0.2% | 340 | 9720600 |
| 09:59:11 | OTP | 28590 | -0.2% | 170 | 4860300 |
| 09:59:11 | OTP | 28590 | -0.2% | 476 | 13608840 |
| 09:59:11 | OTP | 28600 | -0.2% | 793 | 22679800 |
| 09:59:11 | OTP | 28610 | -0.2% | 136 | 3890960 |
| 09:57:55 | OTP | 28630 | -0.1% | 30 | 858900 |
| 09:55:15 | OTP | 28630 | -0.1% | 30 | 858900 |
| 09:53:41 | OTP | 28620 | -0.1% | 154 | 4407480 |
| 09:52:58 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:50:49 | OTP | 28630 | -0.1% | 30 | 858900 |
| 09:50:33 | OTP | 28630 | -0.1% | 59 | 1689170 |
| 09:48:45 | OTP | 28630 | -0.1% | 30 | 858900 |
| 09:48:44 | OTP | 28630 | -0.1% | 39 | 1116570 |
| 09:48:44 | OTP | 28620 | -0.1% | 11 | 314820 |
| 09:47:55 | OTP | 28590 | -0.2% | 8 | 228720 |
| 09:46:45 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:45:29 | OTP | 28620 | -0.1% | 10 | 286200 |
| 09:44:51 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:44:42 | OTP | 28590 | -0.2% | 3 | 85770 |
| 09:43:07 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:41:26 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:39:54 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:38:16 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:37:01 | OTP | 28620 | -0.1% | 51 | 1459620 |
| 09:36:39 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:36:30 | OTP | 28620 | -0.1% | 1 | 28620 |
| 09:35:07 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:33:25 | OTP | 28620 | -0.1% | 30 | 858600 |
| 09:33:23 | OTP | 28620 | -0.1% | 110 | 3148200 |
| 09:32:47 | OTP | 28620 | -0.1% | 1 | 28620 |
| 09:32:46 | OTP | 28620 | -0.1% | 15 | 429300 |
| 09:32:01 | OTP | 28610 | -0.2% | 426 | 12187860 |
| 09:32:01 | OTP | 28600 | -0.2% | 516 | 14757600 |
| 09:32:01 | OTP | 28590 | -0.2% | 799 | 22843410 |
| 09:31:36 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:29:40 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:27:52 | OTP | 28590 | -0.2% | 1 | 28590 |
| 09:27:26 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:25:12 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:24:17 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:23:21 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:22:27 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:22:24 | OTP | 28570 | -0.3% | 50 | 1428500 |
| 09:21:44 | OTP | 28570 | -0.3% | 36 | 1028520 |
| 09:21:39 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:21:36 | OTP | 28590 | -0.2% | 2 | 57180 |
| 09:20:42 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:19:41 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:17:36 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:15:40 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:13:53 | OTP | 28590 | -0.2% | 30 | 857700 |
| 09:04:55 | OTP | 28550 | -0.4% | 213 | 6081150 |
| 09:04:55 | OTP | 28570 | -0.3% | 219 | 6256830 |
| 09:03:54 | OTP | 28630 | -0.1% | 27 | 773010 |
| 09:03:54 | OTP | 28620 | -0.1% | 140 | 4006800 |
| 09:01:09 | OTP | 28650 | 0.0% | 5 | 143250 |
| 09:01:08 | OTP | 28550 | -0.4% | 18 | 513900 |
| 09:01:07 | OTP | 28560 | -0.3% | 220 | 6283200 |
| 09:00:05 | OTP | 28640 | -0.1% | 113 | 3236320 |
| 09:00:05 | OTP | 28630 | -0.1% | 19 | 543970 |
| 09:00:05 | OTP | 28630 | -0.1% | 1 | 28630 |
| 09:00:05 | OTP | 28550 | -0.4% | 527 | 15045850 |
Ez a funkció ingyenes regisztráció után érhető el. Bejelentkezés után ide mentheted el a gyakran használt árfolyamokat és befektetési alapokat.
Bejelentkezés
