ALTEO napi kötéslista

Idő	Ticker	Ár	Változás	Darab	Érték
17:07:28	ALTEO	5760	5.1%	50	288000
17:05:21	ALTEO	5760	5.1%	878	5057280
16:58:04	ALTEO	5800	5.8%	20	116000
16:57:51	ALTEO	5780	5.5%	600	3468000
16:56:40	ALTEO	5800	5.8%	24	139200
16:56:21	ALTEO	5800	5.8%	200	1160000
16:54:53	ALTEO	5800	5.8%	200	1160000
16:53:18	ALTEO	5800	5.8%	35	203000
16:52:50	ALTEO	5800	5.8%	50	290000
16:46:37	ALTEO	5780	5.5%	100	578000
16:46:17	ALTEO	5800	5.8%	30	174000
16:41:47	ALTEO	5800	5.8%	40	232000
16:41:28	ALTEO	5800	5.8%	84	487200
16:37:21	ALTEO	5780	5.5%	48	277440
16:37:07	ALTEO	5800	5.8%	15	87000
16:33:57	ALTEO	5800	5.8%	35	203000
16:32:38	ALTEO	5800	5.8%	400	2320000
16:31:40	ALTEO	5800	5.8%	60	348000
16:28:52	ALTEO	5800	5.8%	35	203000
16:18:44	ALTEO	5800	5.8%	1000	5800000
16:18:44	ALTEO	5780	5.5%	35	202300
16:18:00	ALTEO	5800	5.8%	200	1160000
16:17:14	ALTEO	5800	5.8%	40	232000
16:15:38	ALTEO	5800	5.8%	70	406000
16:14:53	ALTEO	5800	5.8%	5	29000
16:00:54	ALTEO	5800	5.8%	1	5800
15:58:39	ALTEO	5800	5.8%	7	40600
15:57:16	ALTEO	5800	5.8%	16	92800
15:56:52	ALTEO	5780	5.5%	60	346800
15:56:15	ALTEO	5800	5.8%	300	1740000
15:54:19	ALTEO	5800	5.8%	170	986000
15:54:09	ALTEO	5780	5.5%	170	982600
15:53:34	ALTEO	5800	5.8%	19	110200
15:53:14	ALTEO	5780	5.5%	296	1710880
15:50:21	ALTEO	5800	5.8%	497	2882600
15:37:57	ALTEO	5820	6.2%	60	349200
15:36:11	ALTEO	5820	6.2%	500	2910000
15:31:47	ALTEO	5820	6.2%	75	436500
15:29:46	ALTEO	5820	6.2%	1	5820
15:29:17	ALTEO	5820	6.2%	331	1926420
15:25:36	ALTEO	5800	5.8%	500	2900000
15:21:17	ALTEO	5800	5.8%	30	174000
15:21:09	ALTEO	5820	6.2%	25	145500
15:15:14	ALTEO	5820	6.2%	9	52380
15:12:24	ALTEO	5820	6.2%	435	2531700
15:10:44	ALTEO	5820	6.2%	10	58200
15:06:42	ALTEO	5800	5.8%	16	92800
15:04:58	ALTEO	5800	5.8%	80	464000
15:02:26	ALTEO	5800	5.8%	404	2343200
14:54:10	ALTEO	5800	5.8%	200	1160000
14:53:38	ALTEO	5800	5.8%	19	110200
14:49:56	ALTEO	5820	6.2%	260	1513200
14:48:52	ALTEO	5800	5.8%	330	1914000
14:47:36	ALTEO	5820	6.2%	10	58200
14:45:55	ALTEO	5800	5.8%	110	638000
14:43:34	ALTEO	5800	5.8%	85	493000
14:40:38	ALTEO	5800	5.8%	25	145000
14:40:21	ALTEO	5780	5.5%	15	86700
14:38:41	ALTEO	5820	6.2%	200	1164000
14:38:41	ALTEO	5800	5.8%	100	580000
14:36:48	ALTEO	5800	5.8%	50	290000
14:36:09	ALTEO	5800	5.8%	1031	5979800
14:35:54	ALTEO	5780	5.5%	40	231200
14:30:48	ALTEO	5780	5.5%	120	693600
14:29:58	ALTEO	5780	5.5%	10	57800
14:23:25	ALTEO	5800	5.8%	181	1049800
14:23:23	ALTEO	5780	5.5%	1537	8883860
14:23:23	ALTEO	5760	5.1%	18	103680
14:20:47	ALTEO	5760	5.1%	3	17280
14:07:32	ALTEO	5780	5.5%	20	115600
14:06:33	ALTEO	5760	5.1%	310	1785600
14:06:21	ALTEO	5760	5.1%	18	103680
14:01:00	ALTEO	5760	5.1%	54	311040
13:57:02	ALTEO	5760	5.1%	100	576000
13:53:14	ALTEO	5760	5.1%	180	1036800
13:53:14	ALTEO	5740	4.7%	20	114800
13:51:51	ALTEO	5740	4.7%	180	1033200
13:50:56	ALTEO	5760	5.1%	10	57600
13:47:10	ALTEO	5740	4.7%	20	114800
13:43:03	ALTEO	5740	4.7%	100	574000
13:38:52	ALTEO	5760	5.1%	33	190080
13:33:24	ALTEO	5740	4.7%	510	2927400
13:32:22	ALTEO	5740	4.7%	260	1492400
13:31:10	ALTEO	5740	4.7%	45	258300
13:31:10	ALTEO	5720	4.4%	45	257400
13:28:20	ALTEO	5720	4.4%	50	286000
13:28:10	ALTEO	5720	4.4%	69	394680
13:27:16	ALTEO	5720	4.4%	182	1041040
13:26:54	ALTEO	5720	4.4%	10	57200
13:26:20	ALTEO	5720	4.4%	15	85800
13:21:43	ALTEO	5720	4.4%	150	858000
13:21:31	ALTEO	5720	4.4%	15	85800
13:19:46	ALTEO	5720	4.4%	524	2997280
13:16:23	ALTEO	5720	4.4%	100	572000
13:15:01	ALTEO	5740	4.7%	52	298480
13:14:34	ALTEO	5740	4.7%	90	516600
13:08:06	ALTEO	5740	4.7%	78	447720
13:08:06	ALTEO	5720	4.4%	72	411840
13:08:01	ALTEO	5720	4.4%	100	572000
13:05:28	ALTEO	5720	4.4%	88	503360
13:03:25	ALTEO	5720	4.4%	65	371800
12:59:58	ALTEO	5720	4.4%	75	429000
12:53:36	ALTEO	5740	4.7%	18	103320
12:52:04	ALTEO	5720	4.4%	10	57200
12:51:34	ALTEO	5720	4.4%	45	257400
12:46:24	ALTEO	5740	4.7%	16	91840
12:46:24	ALTEO	5720	4.4%	319	1824680
12:43:03	ALTEO	5720	4.4%	23	131560
12:34:58	ALTEO	5720	4.4%	20	114400
12:32:18	ALTEO	5680	3.6%	46	261280
12:27:14	ALTEO	5720	4.4%	20	114400
12:25:08	ALTEO	5740	4.7%	165	947100
12:24:15	ALTEO	5740	4.7%	6	34440
12:24:15	ALTEO	5720	4.4%	6	34320
12:20:38	ALTEO	5720	4.4%	138	789360
12:18:10	ALTEO	5740	4.7%	4	22960
12:17:06	ALTEO	5740	4.7%	18	103320
12:16:31	ALTEO	5720	4.4%	168	960960
12:16:12	ALTEO	5720	4.4%	50	286000
12:14:43	ALTEO	5700	4.0%	200	1140000
12:13:57	ALTEO	5700	4.0%	134	763800
12:13:48	ALTEO	5700	4.0%	250	1425000
12:13:05	ALTEO	5700	4.0%	547	3117900
12:11:29	ALTEO	5720	4.4%	180	1029600
12:11:18	ALTEO	5720	4.4%	100	572000
12:09:24	ALTEO	5720	4.4%	200	1144000
12:07:55	ALTEO	5800	5.8%	58	336400
12:07:55	ALTEO	5780	5.5%	50	289000
12:07:55	ALTEO	5740	4.7%	62	355880
12:04:28	ALTEO	5740	4.7%	25	143500
12:00:52	ALTEO	5740	4.7%	800	4592000
11:59:06	ALTEO	5740	4.7%	60	344400
11:59:06	ALTEO	5720	4.4%	30	171600
11:58:29	ALTEO	5740	4.7%	20	114800
11:57:25	ALTEO	5740	4.7%	50	287000
11:56:35	ALTEO	5740	4.7%	85	487900
11:55:07	ALTEO	5740	4.7%	800	4592000
11:54:13	ALTEO	5740	4.7%	25	143500
11:53:25	ALTEO	5680	3.6%	9	51120
11:53:25	ALTEO	5700	4.0%	20	114000
11:52:50	ALTEO	5740	4.7%	10	57400
11:52:50	ALTEO	5720	4.4%	20	114400
11:52:32	ALTEO	5740	4.7%	241	1383340
11:52:05	ALTEO	5700	4.0%	80	456000
11:52:05	ALTEO	5720	4.4%	20	114400
11:51:28	ALTEO	5740	4.7%	50	287000
11:49:57	ALTEO	5740	4.7%	50	287000
11:49:49	ALTEO	5740	4.7%	100	574000
11:49:42	ALTEO	5740	4.7%	500	2870000
11:49:39	ALTEO	5700	4.0%	100	570000
11:49:39	ALTEO	5720	4.4%	100	572000
11:49:24	ALTEO	5720	4.4%	100	572000
11:48:26	ALTEO	5720	4.4%	100	572000
11:47:48	ALTEO	5740	4.7%	200	1148000
11:47:28	ALTEO	5740	4.7%	50	287000
11:47:22	ALTEO	5740	4.7%	90	516600
11:47:16	ALTEO	5740	4.7%	715	4104100
11:47:00	ALTEO	5740	4.7%	161	924140
11:46:56	ALTEO	5740	4.7%	1111	6377140
11:46:47	ALTEO	5720	4.4%	50	286000
11:46:24	ALTEO	5840	6.6%	2400	14016000
11:46:24	ALTEO	5820	6.2%	500	2910000
11:46:24	ALTEO	5800	5.8%	500	2900000
11:43:40	ALTEO	5780	5.5%	200	1156000
11:43:07	ALTEO	5840	6.6%	212	1238080
11:43:07	ALTEO	5800	5.8%	188	1090400
11:43:02	ALTEO	5800	5.8%	51	295800
11:42:42	ALTEO	5800	5.8%	61	353800
11:42:06	ALTEO	5820	6.2%	129	750780
11:41:49	ALTEO	5820	6.2%	200	1164000
11:41:13	ALTEO	5820	6.2%	100	582000
11:40:53	ALTEO	5800	5.8%	29	168200
11:38:25	ALTEO	5800	5.8%	97	562600
11:38:25	ALTEO	5800	5.8%	200	1160000
11:38:04	ALTEO	5780	5.5%	128	739840
11:38:04	ALTEO	5780	5.5%	56	323680
11:36:41	ALTEO	5700	4.0%	760	4332000
11:36:34	ALTEO	5700	4.0%	214	1219800
11:36:34	ALTEO	5700	4.0%	200	1140000
11:36:03	ALTEO	5700	4.0%	302	1721400
11:36:03	ALTEO	5700	4.0%	100	570000
11:36:03	ALTEO	5700	4.0%	774	4411800
11:35:46	ALTEO	5680	3.6%	18	102240
11:32:10	ALTEO	5680	3.6%	216	1226880
11:32:09	ALTEO	5680	3.6%	52	295360
11:31:54	ALTEO	5680	3.6%	223	1266640
11:31:54	ALTEO	5680	3.6%	121	687280
11:31:08	ALTEO	5680	3.6%	50	284000
11:31:08	ALTEO	5680	3.6%	192	1090560
11:31:08	ALTEO	5660	3.3%	334	1890440
11:31:07	ALTEO	5640	2.9%	2088	11776320
11:31:07	ALTEO	5620	2.6%	165	927300
11:30:35	ALTEO	5620	2.6%	215	1208300
11:30:34	ALTEO	5620	2.6%	200	1124000
11:26:56	ALTEO	5600	2.2%	377	2111200
11:25:41	ALTEO	5600	2.2%	15	84000
11:25:35	ALTEO	5560	1.5%	30	166800
11:25:16	ALTEO	5600	2.2%	270	1512000
11:25:16	ALTEO	5580	1.8%	24	133920
11:25:15	ALTEO	5580	1.8%	218	1216440
11:24:09	ALTEO	5580	1.8%	30	167400
11:14:47	ALTEO	5580	1.8%	218	1216440
11:12:47	ALTEO	5580	1.8%	214	1194120
11:12:47	ALTEO	5580	1.8%	98	546840
11:12:05	ALTEO	5580	1.8%	2	11160
11:09:17	ALTEO	5580	1.8%	100	558000
11:08:04	ALTEO	5580	1.8%	218	1216440
11:07:36	ALTEO	5580	1.8%	2810	15679800
11:07:01	ALTEO	5580	1.8%	300	1674000
11:06:07	ALTEO	5580	1.8%	20	111600
11:03:36	ALTEO	5580	1.8%	19	106020
10:59:24	ALTEO	5580	1.8%	13	72540
10:57:35	ALTEO	5560	1.5%	135	750600
10:56:31	ALTEO	5580	1.8%	30	167400
10:54:22	ALTEO	5580	1.8%	15	83700
10:53:43	ALTEO	5580	1.8%	22	122760
10:51:55	ALTEO	5580	1.8%	101	563580
10:51:49	ALTEO	5580	1.8%	161	898380
10:51:38	ALTEO	5580	1.8%	400	2232000
10:50:50	ALTEO	5580	1.8%	180	1004400
10:50:47	ALTEO	5580	1.8%	90	502200
10:49:52	ALTEO	5580	1.8%	180	1004400
10:48:43	ALTEO	5580	1.8%	20	111600
10:47:12	ALTEO	5580	1.8%	5	27900
10:46:04	ALTEO	5580	1.8%	370	2064600
10:45:44	ALTEO	5580	1.8%	110	613800
10:45:37	ALTEO	5580	1.8%	400	2232000
10:41:06	ALTEO	5580	1.8%	200	1116000
10:40:51	ALTEO	5580	1.8%	12	66960
10:38:50	ALTEO	5580	1.8%	170	948600
10:38:06	ALTEO	5580	1.8%	19	106020
10:37:53	ALTEO	5580	1.8%	110	613800
10:37:00	ALTEO	5580	1.8%	185	1032300
10:36:33	ALTEO	5580	1.8%	40	223200
10:36:02	ALTEO	5580	1.8%	20	111600
10:33:01	ALTEO	5580	1.8%	50	279000
10:30:59	ALTEO	5580	1.8%	17	94860
10:29:43	ALTEO	5580	1.8%	100	558000
10:29:40	ALTEO	5580	1.8%	30	167400
10:28:58	ALTEO	5580	1.8%	300	1674000
10:28:53	ALTEO	5580	1.8%	168	937440
10:28:29	ALTEO	5580	1.8%	50	279000
10:28:24	ALTEO	5580	1.8%	100	558000
10:28:08	ALTEO	5580	1.8%	290	1618200
10:27:42	ALTEO	5580	1.8%	22	122760
10:26:14	ALTEO	5580	1.8%	4	22320
10:25:20	ALTEO	5580	1.8%	250	1395000
10:24:49	ALTEO	5580	1.8%	191	1065780
10:24:22	ALTEO	5580	1.8%	102	569160
10:23:48	ALTEO	5560	1.5%	5	27800
10:22:17	ALTEO	5580	1.8%	3000	16740000
10:21:44	ALTEO	5580	1.8%	620	3459600
10:21:38	ALTEO	5580	1.8%	191	1065780
10:18:21	ALTEO	5580	1.8%	35	195300
10:17:44	ALTEO	5580	1.8%	70	390600
10:16:20	ALTEO	5580	1.8%	162	903960
10:14:27	ALTEO	5580	1.8%	10	55800
10:12:44	ALTEO	5580	1.8%	71	396180
10:12:40	ALTEO	5580	1.8%	100	558000
10:06:35	ALTEO	5580	1.8%	60	334800
10:05:28	ALTEO	5580	1.8%	15	83700
10:05:15	ALTEO	5560	1.5%	50	278000
10:04:39	ALTEO	5580	1.8%	45	251100
10:02:25	ALTEO	5580	1.8%	111	619380
10:02:23	ALTEO	5560	1.5%	48	266880
10:01:31	ALTEO	5580	1.8%	25	139500
09:59:29	ALTEO	5580	1.8%	659	3677220
09:59:29	ALTEO	5560	1.5%	850	4726000
09:59:29	ALTEO	5540	1.1%	491	2720140
09:56:16	ALTEO	5540	1.1%	380	2105200
09:55:11	ALTEO	5540	1.1%	360	1994400
09:53:25	ALTEO	5540	1.1%	20	110800
09:53:24	ALTEO	5540	1.1%	124	686960
09:51:22	ALTEO	5540	1.1%	284	1573360
09:51:22	ALTEO	5520	0.7%	92	507840
09:50:23	ALTEO	5520	0.7%	200	1104000
09:48:30	ALTEO	5520	0.7%	50	276000
09:47:44	ALTEO	5480	0.0%	500	2740000
09:44:08	ALTEO	5520	0.7%	130	717600
09:41:35	ALTEO	5520	0.7%	100	552000
09:41:12	ALTEO	5520	0.7%	155	855600
09:40:00	ALTEO	5500	0.4%	414	2277000
09:39:50	ALTEO	5500	0.4%	500	2750000
09:36:44	ALTEO	5500	0.4%	79	434500
09:25:50	ALTEO	5500	0.4%	100	550000
09:00:00	ALTEO	5500	0.4%	90	495000