MOL napi kötéslista

Idő	Ticker	Ár	Változás	Darab	Érték
17:07:34	MOL	2912	-3.1%	3828	11147136
17:05:12	MOL	2912	-3.1%	108945	317247840
17:00:00	MOL	2934	-2.4%	20	58680
16:59:55	MOL	2914	-3.1%	46	134044
16:59:55	MOL	2916	-3.0%	100	291600
16:59:55	MOL	2920	-2.9%	330	963600
16:59:45	MOL	2930	-2.5%	3	8790
16:59:44	MOL	2930	-2.5%	28	82040
16:59:43	MOL	2930	-2.5%	74	216820
16:59:42	MOL	2934	-2.4%	2	5868
16:59:38	MOL	2930	-2.5%	578	1693540
16:59:38	MOL	2930	-2.5%	1000	2930000
16:59:35	MOL	2930	-2.5%	140	410200
16:58:44	MOL	2930	-2.5%	2	5860
16:58:40	MOL	2922	-2.8%	72	210384
16:58:37	MOL	2922	-2.8%	224	654528
16:58:01	MOL	2922	-2.8%	254	742188
16:55:38	MOL	2914	-3.1%	40	116560
16:55:38	MOL	2916	-3.0%	290	845640
16:55:07	MOL	2934	-2.4%	374	1097316
16:55:00	MOL	2926	-2.7%	1	2926
16:54:48	MOL	2916	-3.0%	89	259524
16:54:48	MOL	2918	-2.9%	1000	2918000
16:54:48	MOL	2920	-2.9%	1600	4672000
16:54:48	MOL	2922	-2.8%	300	876600
16:54:48	MOL	2924	-2.7%	990	2894760
16:54:48	MOL	2926	-2.7%	1721	5035646
16:53:14	MOL	2932	-2.5%	73	214036
16:53:14	MOL	2932	-2.5%	15	43980
16:53:14	MOL	2932	-2.5%	787	2307484
16:53:14	MOL	2930	-2.5%	17	49810
16:53:14	MOL	2930	-2.5%	44	128920
16:51:58	MOL	2934	-2.4%	2902	8514468
16:51:10	MOL	2934	-2.4%	42	123228
16:51:02	MOL	2934	-2.4%	330	968220
16:49:12	MOL	2940	-2.2%	100	294000
16:48:41	MOL	2926	-2.7%	1454	4254404
16:48:41	MOL	2928	-2.6%	369	1080432
16:48:41	MOL	2928	-2.6%	408	1194624
16:46:26	MOL	2938	-2.3%	531	1560078
16:43:50	MOL	2936	-2.3%	1	2936
16:42:59	MOL	2948	-1.9%	100	294800
16:42:01	MOL	2950	-1.9%	5	14750
16:42:01	MOL	2948	-1.9%	645	1901460
16:42:01	MOL	2946	-2.0%	350	1031100
16:41:28	MOL	2940	-2.2%	1493	4389420
16:41:27	MOL	2940	-2.2%	7302	21467880
16:41:27	MOL	2940	-2.2%	1205	3542700
16:39:59	MOL	2934	-2.4%	1560	4577040
16:39:47	MOL	2934	-2.4%	120	352080
16:39:47	MOL	2934	-2.4%	298	874332
16:39:44	MOL	2948	-1.9%	1388	4091824
16:38:13	MOL	2948	-1.9%	1144	3372512
16:38:13	MOL	2946	-2.0%	1000	2946000
16:38:13	MOL	2940	-2.2%	1205	3542700
16:38:06	MOL	2930	-2.5%	30	87900
16:37:47	MOL	2934	-2.4%	4	11736
16:37:45	MOL	2934	-2.4%	26	76284
16:37:44	MOL	2934	-2.4%	74	217116
16:37:43	MOL	2934	-2.4%	896	2628864
16:37:40	MOL	2932	-2.5%	217	636244
16:37:12	MOL	2948	-1.9%	997	2939156
16:35:38	MOL	2948	-1.9%	1000	2948000
16:35:34	MOL	2948	-1.9%	3	8844
16:35:02	MOL	2944	-2.1%	564	1660416
16:34:49	MOL	2932	-2.5%	38	111416
16:34:48	MOL	2932	-2.5%	250	733000
16:34:47	MOL	2930	-2.5%	461	1350730
16:34:47	MOL	2932	-2.5%	312	914784
16:34:47	MOL	2934	-2.4%	301	883134
16:34:09	MOL	2938	-2.3%	465	1366170
16:33:25	MOL	2934	-2.4%	586	1719324
16:31:47	MOL	2934	-2.4%	7	20538
16:31:47	MOL	2928	-2.6%	51	149328
16:30:29	MOL	2930	-2.5%	294	861420
16:25:29	MOL	2926	-2.7%	1574	4605524
16:25:19	MOL	2922	-2.8%	336	981792
16:25:19	MOL	2922	-2.8%	1519	4438518
16:24:25	MOL	2916	-3.0%	400	1166400
16:24:24	MOL	2916	-3.0%	375	1093500
16:24:24	MOL	2916	-3.0%	125	364500
16:24:15	MOL	2916	-3.0%	325	947700
16:24:15	MOL	2920	-2.9%	1466	4280720
16:24:08	MOL	2920	-2.9%	2000	5840000
16:21:50	MOL	2914	-3.1%	500	1457000
16:20:16	MOL	2912	-3.1%	366	1065792
16:20:15	MOL	2912	-3.1%	44	128128
16:20:13	MOL	2912	-3.1%	321	934752
16:17:17	MOL	2912	-3.1%	139	404768
16:16:41	MOL	2912	-3.1%	252	733824
16:16:40	MOL	2912	-3.1%	531	1546272
16:16:40	MOL	2912	-3.1%	441	1284192
16:15:23	MOL	2922	-2.8%	100	292200
16:14:15	MOL	2920	-2.9%	335	978200
16:14:15	MOL	2920	-2.9%	1192	3480640
16:14:13	MOL	2912	-3.1%	371	1080352
16:14:13	MOL	2920	-2.9%	956	2791520
16:14:09	MOL	2926	-2.7%	40	117040
16:12:59	MOL	2924	-2.7%	4	11696
16:12:58	MOL	2924	-2.7%	21	61404
16:12:05	MOL	2920	-2.9%	10	29200
16:11:54	MOL	2920	-2.9%	400	1168000
16:11:54	MOL	2924	-2.7%	100	292400
16:11:14	MOL	2924	-2.7%	900	2631600
16:10:55	MOL	2926	-2.7%	18	52668
16:10:54	MOL	2926	-2.7%	22	64372
16:10:01	MOL	2926	-2.7%	273	798798
16:08:49	MOL	2922	-2.8%	3	8766
16:08:48	MOL	2922	-2.8%	16	46752
16:08:47	MOL	2922	-2.8%	51	149022
16:08:36	MOL	2920	-2.9%	353	1030760
16:07:56	MOL	2922	-2.8%	472	1379184
16:07:55	MOL	2926	-2.7%	40	117040
16:07:10	MOL	2930	-2.5%	21	61530
16:06:56	MOL	2930	-2.5%	1295	3794350
16:06:30	MOL	2930	-2.5%	200	586000
16:05:55	MOL	2924	-2.7%	280	818720
16:05:18	MOL	2924	-2.7%	952	2783648
16:05:17	MOL	2926	-2.7%	1	2926
16:05:16	MOL	2926	-2.7%	6	17556
16:05:15	MOL	2934	-2.4%	278	815652
16:05:15	MOL	2926	-2.7%	49	143374
16:05:13	MOL	2926	-2.7%	144	421344
16:05:09	MOL	2930	-2.5%	370	1084100
16:03:08	MOL	2924	-2.7%	55	160820
16:02:50	MOL	2934	-2.4%	1000	2934000
16:00:26	MOL	2934	-2.4%	50	146700
16:00:09	MOL	2930	-2.5%	500	1465000
15:59:48	MOL	2926	-2.7%	10	29260
15:57:22	MOL	2930	-2.5%	270	791100
15:54:41	MOL	2924	-2.7%	18	52632
15:53:02	MOL	2926	-2.7%	143	418418
15:52:54	MOL	2930	-2.5%	417	1221810
15:51:46	MOL	2928	-2.6%	100	292800
15:51:36	MOL	2926	-2.7%	167	488642
15:51:36	MOL	2926	-2.7%	821	2402246
15:51:35	MOL	2926	-2.7%	12	35112
15:49:20	MOL	2926	-2.7%	10	29260
15:47:32	MOL	2926	-2.7%	9	26334
15:47:31	MOL	2926	-2.7%	22	64372
15:47:30	MOL	2926	-2.7%	80	234080
15:47:29	MOL	2928	-2.6%	9	26352
15:47:29	MOL	2928	-2.6%	31	90768
15:46:46	MOL	2934	-2.4%	7	20538
15:45:26	MOL	2934	-2.4%	200	586800
15:44:45	MOL	2930	-2.5%	100	293000
15:44:38	MOL	2926	-2.7%	257	751982
15:44:37	MOL	2926	-2.7%	77	225302
15:44:37	MOL	2928	-2.6%	900	2635200
15:44:37	MOL	2934	-2.4%	1109	3253806
15:43:50	MOL	2930	-2.5%	12	35160
15:39:15	MOL	2936	-2.3%	400	1174400
15:36:46	MOL	2936	-2.3%	36	105696
15:33:53	MOL	2936	-2.3%	50	146800
15:33:33	MOL	2928	-2.6%	100	292800
15:33:19	MOL	2930	-2.5%	281	823330
15:33:03	MOL	2930	-2.5%	279	817470
15:31:54	MOL	2924	-2.7%	16	46784
15:31:54	MOL	2926	-2.7%	250	731500
15:31:54	MOL	2928	-2.6%	250	732000
15:30:42	MOL	2930	-2.5%	1	2930
15:30:41	MOL	2930	-2.5%	10	29300
15:30:40	MOL	2930	-2.5%	39	114270
15:30:09	MOL	2930	-2.5%	411	1204230
15:30:09	MOL	2930	-2.5%	570	1670100
15:26:16	MOL	2930	-2.5%	1699	4978070
15:26:16	MOL	2932	-2.5%	1000	2932000
15:26:16	MOL	2938	-2.3%	1301	3822338
15:25:59	MOL	2946	-2.0%	91	268086
15:25:59	MOL	2944	-2.1%	109	320896
15:25:59	MOL	2942	-2.1%	100	294200
15:25:59	MOL	2940	-2.2%	100	294000
15:25:55	MOL	2940	-2.2%	200	588000
15:25:15	MOL	2940	-2.2%	3	8820
15:25:14	MOL	2940	-2.2%	9	26460
15:25:13	MOL	2940	-2.2%	33	97020
15:25:12	MOL	2940	-2.2%	183	538020
15:24:49	MOL	2940	-2.2%	72	211680
15:24:28	MOL	2942	-2.1%	391	1150322
15:20:53	MOL	2950	-1.9%	200	590000
15:20:24	MOL	2950	-1.9%	100	295000
15:19:49	MOL	2950	-1.9%	50	147500
15:19:39	MOL	2944	-2.1%	280	824320
15:19:39	MOL	2950	-1.9%	3000	8850000
15:19:03	MOL	2948	-1.9%	300	884400
15:18:56	MOL	2946	-2.0%	500	1473000
15:18:11	MOL	2944	-2.1%	220	647680
15:18:11	MOL	2946	-2.0%	80	235680
15:17:34	MOL	2948	-1.9%	500	1474000
15:17:11	MOL	2950	-1.9%	1153	3401350
15:17:03	MOL	2946	-2.0%	120	353520
15:16:15	MOL	2946	-2.0%	290	854340
15:13:47	MOL	2946	-2.0%	67	197382
15:13:47	MOL	2946	-2.0%	197	580362
15:13:47	MOL	2950	-1.9%	32	94400
15:13:47	MOL	2950	-1.9%	2563	7560850
15:13:47	MOL	2948	-1.9%	817	2408516
15:13:21	MOL	2946	-2.0%	1388	4089048
15:12:33	MOL	2946	-2.0%	15	44190
15:12:33	MOL	2944	-2.1%	35	103040
15:12:00	MOL	2944	-2.1%	15	44160
15:11:02	MOL	2936	-2.3%	390	1145040
15:11:00	MOL	2940	-2.2%	1772	5209680
15:11:00	MOL	2940	-2.2%	390	1146600
15:11:00	MOL	2940	-2.2%	540	1587600
15:10:13	MOL	2940	-2.2%	840	2469600
15:10:13	MOL	2940	-2.2%	1400	4116000
15:10:13	MOL	2938	-2.3%	2080	6111040
15:10:13	MOL	2938	-2.3%	12	35256
15:10:13	MOL	2938	-2.3%	24	70512
15:10:12	MOL	2938	-2.3%	3349	9839362
15:10:00	MOL	2940	-2.2%	83	244020
15:09:25	MOL	2942	-2.1%	101	297142
15:09:25	MOL	2942	-2.1%	12	35304
15:09:25	MOL	2942	-2.1%	11	32362
15:07:32	MOL	2950	-1.9%	100	295000
15:06:26	MOL	2950	-1.9%	200	590000
15:06:14	MOL	2950	-1.9%	2775	8186250
15:06:14	MOL	2948	-1.9%	525	1547700
15:05:00	MOL	2944	-2.1%	250	736000
15:04:40	MOL	2936	-2.3%	400	1174400
15:04:35	MOL	2948	-1.9%	500	1474000
15:03:54	MOL	2948	-1.9%	50	147400
15:03:20	MOL	2948	-1.9%	865	2550020
15:03:20	MOL	2946	-2.0%	50	147300
15:03:15	MOL	2944	-2.1%	2581	7598464
15:02:56	MOL	2942	-2.1%	619	1821098
15:02:56	MOL	2940	-2.2%	1765	5189100
15:02:53	MOL	2938	-2.3%	2129	6255002
15:02:52	MOL	2938	-2.3%	500	1469000
15:02:50	MOL	2936	-2.3%	1293	3796248
15:01:55	MOL	2930	-2.5%	70	205100
15:00:59	MOL	2926	-2.7%	40	117040
14:59:02	MOL	2936	-2.3%	500	1468000
14:57:15	MOL	2924	-2.7%	1250	3655000
14:57:15	MOL	2926	-2.7%	250	731500
14:57:15	MOL	2928	-2.6%	400	1171200
14:57:15	MOL	2930	-2.5%	100	293000
14:55:52	MOL	2928	-2.6%	332	972096
14:55:52	MOL	2928	-2.6%	68	199104
14:55:47	MOL	2928	-2.6%	600	1756800
14:55:47	MOL	2930	-2.5%	400	1172000
14:55:32	MOL	2930	-2.5%	1000	2930000
14:54:52	MOL	2924	-2.7%	200	584800
14:54:00	MOL	2924	-2.7%	270	789480
14:53:59	MOL	2924	-2.7%	420	1228080
14:53:59	MOL	2924	-2.7%	420	1228080
14:52:26	MOL	2922	-2.8%	1848	5399856
14:52:26	MOL	2918	-2.9%	700	2042600
14:52:13	MOL	2918	-2.9%	3	8754
14:52:13	MOL	2918	-2.9%	76	221768
14:51:45	MOL	2922	-2.8%	650	1899300
14:51:30	MOL	2922	-2.8%	400	1168800
14:50:46	MOL	2912	-3.1%	1623	4726176
14:50:46	MOL	2912	-3.1%	608	1770496
14:50:12	MOL	2922	-2.8%	10	29220
14:49:34	MOL	2912	-3.1%	992	2888704
14:49:34	MOL	2914	-3.1%	625	1821250
14:48:36	MOL	2922	-2.8%	2	5844
14:48:36	MOL	2922	-2.8%	52	151944
14:47:34	MOL	2930	-2.5%	172	503960
14:47:34	MOL	2928	-2.6%	192	562176
14:47:34	MOL	2926	-2.7%	109	318934
14:47:34	MOL	2924	-2.7%	27	78948
14:46:58	MOL	2914	-3.1%	1606	4679884
14:46:58	MOL	2916	-3.0%	20	58320
14:46:58	MOL	2918	-2.9%	900	2626200
14:46:58	MOL	2920	-2.9%	411	1200120
14:46:58	MOL	2922	-2.8%	200	584400
14:46:05	MOL	2924	-2.7%	12	35088
14:43:26	MOL	2924	-2.7%	8	23392
14:43:26	MOL	2924	-2.7%	4	11696
14:43:26	MOL	2924	-2.7%	60	175440
14:43:26	MOL	2922	-2.8%	983	2872326
14:42:24	MOL	2922	-2.8%	11	32142
14:42:24	MOL	2922	-2.8%	1	2922
14:42:24	MOL	2922	-2.8%	18	52596
14:42:24	MOL	2920	-2.9%	334	975280
14:41:30	MOL	2920	-2.9%	81	236520
14:41:30	MOL	2918	-2.9%	998	2912164
14:41:30	MOL	2918	-2.9%	300	875400
14:38:00	MOL	2918	-2.9%	11	32098
14:38:00	MOL	2918	-2.9%	1	2918
14:38:00	MOL	2918	-2.9%	20	58360
14:38:00	MOL	2918	-2.9%	500	1459000
14:36:33	MOL	2918	-2.9%	12	35016
14:35:48	MOL	2922	-2.8%	1	2922
14:35:47	MOL	2922	-2.8%	42	122724
14:35:47	MOL	2922	-2.8%	300	876600
14:31:44	MOL	2918	-2.9%	1205	3516190
14:31:35	MOL	2916	-3.0%	187	545292
14:31:35	MOL	2914	-3.1%	720	2098080
14:31:35	MOL	2912	-3.1%	898	2614976
14:31:35	MOL	2910	-3.2%	715	2080650
14:31:34	MOL	2904	-3.4%	3682	10692528
14:31:34	MOL	2904	-3.4%	280	813120
14:30:59	MOL	2902	-3.5%	720	2089440
14:30:59	MOL	2904	-3.4%	280	813120
14:30:46	MOL	2904	-3.4%	280	813120
14:30:35	MOL	2904	-3.4%	617	1791768
14:30:35	MOL	2904	-3.4%	260	755040
14:30:24	MOL	2904	-3.4%	20	58080
14:30:24	MOL	2912	-3.1%	280	815360
14:30:24	MOL	2912	-3.1%	280	815360
14:30:23	MOL	2902	-3.5%	950	2756900
14:30:23	MOL	2902	-3.5%	241	699382
14:30:23	MOL	2904	-3.4%	50	145200
14:30:23	MOL	2910	-3.2%	309	899190
14:30:23	MOL	2910	-3.2%	2272	6611520
14:30:23	MOL	2912	-3.1%	460	1339520
14:30:23	MOL	2914	-3.1%	280	815920
14:30:00	MOL	2914	-3.1%	280	815920
14:30:00	MOL	2914	-3.1%	1304	3799856
14:30:00	MOL	2914	-3.1%	360	1049040
14:29:59	MOL	2914	-3.1%	50	145700
14:29:59	MOL	2916	-3.0%	823	2399868
14:29:59	MOL	2916	-3.0%	81	236196
14:29:59	MOL	2918	-2.9%	360	1050480
14:29:58	MOL	2916	-3.0%	119	347004
14:29:58	MOL	2920	-2.9%	900	2628000
14:29:58	MOL	2928	-2.6%	198	579744
14:29:58	MOL	2932	-2.5%	2	5864
14:28:06	MOL	2928	-2.6%	198	579744
14:27:58	MOL	2924	-2.7%	100	292400
14:27:51	MOL	2928	-2.6%	10	29280
14:27:51	MOL	2928	-2.6%	2	5856
14:27:51	MOL	2928	-2.6%	16	46848
14:27:51	MOL	2930	-2.5%	26	76180
14:26:58	MOL	2934	-2.4%	90	264060
14:26:24	MOL	2934	-2.4%	500	1467000
14:22:13	MOL	2938	-2.3%	39	114582
14:21:33	MOL	2938	-2.3%	170	499460
14:20:30	MOL	2926	-2.7%	450	1316700
14:20:30	MOL	2934	-2.4%	200	586800
14:20:24	MOL	2926	-2.7%	400	1170400
14:20:18	MOL	2930	-2.5%	1000	2930000
14:20:18	MOL	2932	-2.5%	450	1319400
14:20:18	MOL	2938	-2.3%	11	32318
14:20:18	MOL	2938	-2.3%	1	2938
14:20:18	MOL	2938	-2.3%	24	70512
14:20:17	MOL	2936	-2.3%	110	322960
14:20:17	MOL	2934	-2.4%	1705	5002470
14:20:00	MOL	2932	-2.5%	186	545352
14:20:00	MOL	2932	-2.5%	369	1081908
14:19:33	MOL	2930	-2.5%	100	293000
14:18:33	MOL	2932	-2.5%	40	117280
14:17:35	MOL	2920	-2.9%	3000	8760000
14:16:57	MOL	2920	-2.9%	3000	8760000
14:16:30	MOL	2920	-2.9%	5676	16573920
14:16:30	MOL	2922	-2.8%	8011	23408142
14:16:20	MOL	2922	-2.8%	86	251292
14:16:20	MOL	2924	-2.7%	1075	3143300
14:16:20	MOL	2926	-2.7%	1368	4002768
14:16:20	MOL	2928	-2.6%	160	468480
14:16:20	MOL	2930	-2.5%	11	32230
14:15:58	MOL	2938	-2.3%	50	146900
14:13:48	MOL	2932	-2.5%	350	1026200
14:13:25	MOL	2930	-2.5%	54	158220
14:13:25	MOL	2932	-2.5%	46	134872
14:13:25	MOL	2932	-2.5%	363	1064316
14:13:25	MOL	2934	-2.4%	46	134964
14:10:07	MOL	2940	-2.2%	35	102900
14:10:06	MOL	2932	-2.5%	677	1984964
14:07:58	MOL	2938	-2.3%	71	208598
14:07:58	MOL	2938	-2.3%	50	146900
14:06:17	MOL	2938	-2.3%	90	264420
14:05:23	MOL	2938	-2.3%	300	881400
14:04:42	MOL	2936	-2.3%	200	587200
14:04:35	MOL	2932	-2.5%	200	586400
14:03:20	MOL	2940	-2.2%	1109	3260460
14:03:19	MOL	2924	-2.7%	2535	7412340
14:03:19	MOL	2924	-2.7%	465	1359660
14:02:55	MOL	2924	-2.7%	465	1359660
14:02:46	MOL	2922	-2.8%	820	2396040
14:02:46	MOL	2924	-2.7%	180	526320
14:02:27	MOL	2924	-2.7%	100	292400
14:01:17	MOL	2926	-2.7%	250	731500
14:01:17	MOL	2930	-2.5%	100	293000
13:59:33	MOL	2922	-2.8%	1908	5575176
13:59:33	MOL	2924	-2.7%	92	269008
13:58:59	MOL	2924	-2.7%	693	2026332
13:58:50	MOL	2928	-2.6%	1100	3220800
13:58:50	MOL	2930	-2.5%	965	2827450
13:58:50	MOL	2930	-2.5%	468	1371240
13:58:24	MOL	2940	-2.2%	4	11760
13:58:24	MOL	2930	-2.5%	860	2519800
13:58:14	MOL	2940	-2.2%	260	764400
13:57:42	MOL	2940	-2.2%	10	29400
13:57:30	MOL	2932	-2.5%	142	416344
13:57:30	MOL	2932	-2.5%	28	82096
13:57:30	MOL	2940	-2.2%	555	1631700
13:57:00	MOL	2940	-2.2%	10	29400
13:55:04	MOL	2936	-2.3%	301	883736
13:55:03	MOL	2934	-2.4%	831	2438154
13:55:03	MOL	2938	-2.3%	600	1762800
13:55:03	MOL	2940	-2.2%	370	1087800
13:53:10	MOL	2950	-1.9%	100	295000
13:52:38	MOL	2950	-1.9%	500	1475000
13:52:24	MOL	2950	-1.9%	300	885000
13:50:54	MOL	2940	-2.2%	207	608580
13:50:54	MOL	2940	-2.2%	293	861420
13:50:44	MOL	2940	-2.2%	12	35280
13:49:04	MOL	2946	-2.0%	1331	3921126
13:49:04	MOL	2944	-2.1%	417	1227648
13:49:04	MOL	2942	-2.1%	712	2094704
13:49:04	MOL	2940	-2.2%	625	1837500
13:48:59	MOL	2940	-2.2%	455	1337700
13:48:59	MOL	2938	-2.3%	245	719810
13:47:15	MOL	2930	-2.5%	109	319370
13:47:15	MOL	2934	-2.4%	491	1440594
13:47:06	MOL	2938	-2.3%	12	35256
13:47:05	MOL	2938	-2.3%	17	49946
13:47:01	MOL	2938	-2.3%	627	1842126
13:47:00	MOL	2936	-2.3%	84	246624
13:47:00	MOL	2934	-2.4%	110	322740
13:47:00	MOL	2932	-2.5%	320	938240
13:46:51	MOL	2932	-2.5%	150	439800
13:46:28	MOL	2930	-2.5%	100	293000
13:46:28	MOL	2942	-2.1%	50	147100
13:45:54	MOL	2950	-1.9%	76	224200
13:45:54	MOL	2948	-1.9%	424	1249952
13:45:54	MOL	2944	-2.1%	500	1472000
13:45:24	MOL	2944	-2.1%	350	1030400
13:44:48	MOL	2930	-2.5%	243	711990
13:44:48	MOL	2932	-2.5%	552	1618464
13:44:46	MOL	2934	-2.4%	185	542790
13:44:46	MOL	2938	-2.3%	1236	3631368
13:44:46	MOL	2940	-2.2%	5579	16402260
13:44:41	MOL	2948	-1.9%	729	2149092
13:44:41	MOL	2944	-2.1%	271	797824
13:43:47	MOL	2940	-2.2%	36	105840
13:43:43	MOL	2944	-2.1%	3	8832
13:43:43	MOL	2944	-2.1%	12	35328
13:43:43	MOL	2944	-2.1%	37	108928
13:43:43	MOL	2944	-2.1%	206	606464
13:41:36	MOL	2940	-2.2%	2917	8575980
13:41:34	MOL	2940	-2.2%	2917	8575980
13:41:33	MOL	2944	-2.1%	12	35328
13:41:31	MOL	2940	-2.2%	18	52920
13:41:13	MOL	2944	-2.1%	2	5888
13:41:13	MOL	2944	-2.1%	49	144256
13:40:53	MOL	2948	-1.9%	140	412720
13:40:52	MOL	2948	-1.9%	60	176880
13:40:25	MOL	2942	-2.1%	721	2121182
13:40:25	MOL	2942	-2.1%	524	1541608
13:40:25	MOL	2946	-2.0%	105	309330
13:39:42	MOL	2950	-1.9%	3	8850
13:39:42	MOL	2950	-1.9%	57	168150
13:39:41	MOL	2942	-2.1%	380	1117960
13:39:32	MOL	2950	-1.9%	331	976450
13:38:43	MOL	2950	-1.9%	200	590000
13:38:03	MOL	2942	-2.1%	486	1429812
13:37:58	MOL	2942	-2.1%	536	1576912
13:37:58	MOL	2946	-2.0%	45	132570
13:37:58	MOL	2948	-1.9%	5	14740
13:37:51	MOL	2950	-1.9%	12	35400
13:30:47	MOL	2968	-1.3%	333	988344
13:30:42	MOL	2950	-1.9%	92	271400
13:30:42	MOL	2950	-1.9%	265	781750
13:30:41	MOL	2948	-1.9%	20000	58960000
13:30:40	MOL	2950	-1.9%	11	32450
13:29:47	MOL	2950	-1.9%	1	2950
13:29:06	MOL	2950	-1.9%	12	35400
13:29:06	MOL	2950	-1.9%	69	203550
13:24:11	MOL	2950	-1.9%	31	91450
13:09:03	MOL	2970	-1.2%	50	148500
13:08:58	MOL	2970	-1.2%	16	47520
13:08:58	MOL	2970	-1.2%	14	41580
13:08:27	MOL	2970	-1.2%	180	534600
13:07:37	MOL	2978	-0.9%	632	1882096
13:07:37	MOL	2974	-1.1%	118	350932
13:06:05	MOL	2970	-1.2%	65	193050
13:05:57	MOL	2970	-1.2%	180	534600
13:05:53	MOL	2970	-1.2%	375	1113750
13:05:47	MOL	2970	-1.2%	5000	14850000
13:05:43	MOL	2970	-1.2%	3478	10329660
13:05:43	MOL	2970	-1.2%	342	1015740
13:05:43	MOL	2966	-1.3%	2317	6872222
13:05:43	MOL	2962	-1.5%	1000	2962000
13:05:43	MOL	2960	-1.5%	2591	7669360
13:05:43	MOL	2958	-1.6%	1712	5064096
13:05:43	MOL	2956	-1.7%	954	2820024
13:05:43	MOL	2954	-1.7%	1990	5878460
13:05:43	MOL	2952	-1.8%	90	265680
13:05:43	MOL	2950	-1.9%	340	1003000
13:05:28	MOL	2944	-2.1%	40	117760
13:03:27	MOL	2950	-1.9%	500	1475000
13:03:02	MOL	2942	-2.1%	2248	6613616
13:02:31	MOL	2942	-2.1%	300	882600
13:01:22	MOL	2952	-1.8%	100	295200
13:01:22	MOL	2950	-1.9%	300	885000
13:01:09	MOL	2942	-2.1%	40	117680
13:01:02	MOL	2942	-2.1%	395	1162090
13:00:35	MOL	2942	-2.1%	115	338330
13:00:27	MOL	2950	-1.9%	12	35400
13:00:27	MOL	2950	-1.9%	1000	2950000
13:00:03	MOL	2942	-2.1%	330	970860
12:58:31	MOL	2942	-2.1%	1417	4168814
12:58:12	MOL	2942	-2.1%	1110	3265620
12:57:09	MOL	2942	-2.1%	40	117680
12:56:54	MOL	2942	-2.1%	325	956150
12:56:19	MOL	2942	-2.1%	880	2588960
12:56:19	MOL	2944	-2.1%	120	353280
12:56:02	MOL	2950	-1.9%	136	401200
12:56:02	MOL	2948	-1.9%	164	483472
12:55:59	MOL	2944	-2.1%	330	971520
12:55:09	MOL	2950	-1.9%	1110	3274500
12:55:08	MOL	2948	-1.9%	296	872608
12:55:07	MOL	2948	-1.9%	107	315436
12:55:07	MOL	2948	-1.9%	1000	2948000
12:54:19	MOL	2954	-1.7%	519	1533126
12:54:19	MOL	2954	-1.7%	14	41356
12:53:59	MOL	2956	-1.7%	138	407928
12:53:50	MOL	2950	-1.9%	500	1475000
12:53:49	MOL	2950	-1.9%	500	1475000
12:51:08	MOL	2958	-1.6%	30	88740
12:51:02	MOL	2950	-1.9%	2970	8761500
12:51:02	MOL	2950	-1.9%	817	2410150
12:51:02	MOL	2950	-1.9%	4664	13758800
12:51:02	MOL	2952	-1.8%	336	991872
12:50:07	MOL	2954	-1.7%	80	236320
12:45:59	MOL	2970	-1.2%	70	207900
12:45:59	MOL	2968	-1.3%	330	979440
12:45:21	MOL	2954	-1.7%	256	756224
12:45:21	MOL	2956	-1.7%	145	428620
12:45:21	MOL	2960	-1.5%	2099	6213040
12:44:26	MOL	2970	-1.2%	88	261360
12:44:17	MOL	2970	-1.2%	400	1188000
12:43:58	MOL	2972	-1.1%	66	196152
12:43:50	MOL	2960	-1.5%	20	59200
12:43:50	MOL	2968	-1.3%	30	89040
12:43:32	MOL	2968	-1.3%	50	148400
12:43:02	MOL	2974	-1.1%	375	1115250
12:43:00	MOL	2974	-1.1%	85	252790
12:42:42	MOL	2974	-1.1%	40	118960
12:41:57	MOL	2978	-0.9%	182	541996
12:41:57	MOL	2972	-1.1%	721	2142812
12:41:57	MOL	2970	-1.2%	597	1773090
12:41:43	MOL	2970	-1.2%	3	8910
12:41:13	MOL	2960	-1.5%	2309	6834640
12:41:08	MOL	2968	-1.3%	956	2837408
12:41:00	MOL	2966	-1.3%	4044	11994504
12:40:19	MOL	2966	-1.3%	1588	4710008
12:37:19	MOL	2966	-1.3%	26	77116
12:37:15	MOL	2962	-1.5%	100	296200
12:35:38	MOL	2960	-1.5%	5500	16280000
12:35:33	MOL	2960	-1.5%	2	5920
12:35:33	MOL	2962	-1.5%	58	171796
12:32:13	MOL	2962	-1.5%	36	106632
12:32:12	MOL	2962	-1.5%	8	23696
12:31:08	MOL	2970	-1.2%	1007	2990790
12:31:08	MOL	2970	-1.2%	43	127710
12:30:31	MOL	2972	-1.1%	5	14860
12:27:15	MOL	2970	-1.2%	534	1585980
12:27:15	MOL	2968	-1.3%	1019	3024392
12:27:15	MOL	2966	-1.3%	1796	5326936
12:27:07	MOL	2964	-1.4%	868	2572752
12:27:06	MOL	2964	-1.4%	1190	3527160
12:27:01	MOL	2966	-1.3%	725	2150350
12:26:53	MOL	2966	-1.3%	595	1764770
12:26:53	MOL	2968	-1.3%	405	1202040
12:26:22	MOL	2970	-1.2%	4416	13115520
12:26:22	MOL	2972	-1.1%	160	475520
12:26:06	MOL	2970	-1.2%	400	1188000
12:26:06	MOL	2972	-1.1%	100	297200
12:23:35	MOL	2970	-1.2%	2896	8601120
12:22:42	MOL	2970	-1.2%	5834	17326980
12:22:40	MOL	2972	-1.1%	112	332864
12:16:41	MOL	2984	-0.7%	56	167104
12:16:14	MOL	2984	-0.7%	2	5968
12:16:12	MOL	2984	-0.7%	2	5968
12:12:20	MOL	2984	-0.7%	14	41776
12:11:15	MOL	2986	-0.7%	1	2986
12:10:33	MOL	2980	-0.9%	1123	3346540
12:10:33	MOL	2980	-0.9%	6698	19960040
12:10:33	MOL	2982	-0.8%	4179	12461778
12:09:02	MOL	2990	-0.5%	1339	4003610
12:08:51	MOL	2990	-0.5%	10	29900
12:07:24	MOL	2990	-0.5%	330	986700
12:07:24	MOL	2994	-0.4%	2	5988
12:06:54	MOL	2980	-0.9%	9830	29293400
12:06:54	MOL	2988	-0.6%	170	507960
12:04:39	MOL	2994	-0.4%	483	1446102
12:03:44	MOL	2990	-0.5%	117	349830
12:03:44	MOL	2990	-0.5%	95	284050
12:03:04	MOL	2990	-0.5%	5000	14950000
12:02:45	MOL	2996	-0.3%	340	1018640
12:01:45	MOL	2994	-0.4%	860	2574840
12:01:38	MOL	2994	-0.4%	12	35928
12:00:53	MOL	2994	-0.4%	356	1065864
11:59:55	MOL	3000	-0.2%	2562	7686000
11:59:55	MOL	2998	-0.3%	787	2359426
11:57:46	MOL	3000	-0.2%	1530	4590000
11:54:20	MOL	3000	-0.2%	13779	41337000
11:51:31	MOL	3002	-0.1%	29	87058
11:50:50	MOL	3000	-0.2%	1221	3663000
11:45:33	MOL	2990	-0.5%	5	14950
11:45:33	MOL	2994	-0.4%	10	29940
11:43:11	MOL	3000	-0.2%	515	1545000
11:43:11	MOL	3000	-0.2%	100	300000
11:42:35	MOL	3000	-0.2%	200	600000
11:40:33	MOL	3000	-0.2%	427	1281000
11:39:58	MOL	3002	-0.1%	348	1044696
11:39:58	MOL	3002	-0.1%	252	756504
11:39:42	MOL	3002	-0.1%	156	468312
11:39:38	MOL	3002	-0.1%	444	1332888
11:39:27	MOL	3002	-0.1%	444	1332888
11:39:08	MOL	3002	-0.1%	5	15010
11:36:44	MOL	3002	-0.1%	130	390260
11:35:42	MOL	3002	-0.1%	170	510340
11:33:49	MOL	3002	-0.1%	1970	5913940
11:33:24	MOL	3002	-0.1%	2151	6457302
11:32:31	MOL	3000	-0.2%	500	1500000
11:32:27	MOL	3000	-0.2%	2896	8688000
11:32:14	MOL	3000	-0.2%	185	555000
11:31:48	MOL	3000	-0.2%	500	1500000
11:31:48	MOL	3000	-0.2%	404	1212000
11:31:48	MOL	3000	-0.2%	7703	23109000
11:29:20	MOL	2990	-0.5%	1330	3976700
11:24:23	MOL	2990	-0.5%	737	2203630
11:24:23	MOL	2992	-0.5%	263	786896
11:23:23	MOL	3000	-0.2%	5610	16830000
11:23:22	MOL	3000	-0.2%	500	1500000
11:23:22	MOL	3000	-0.2%	309	927000
11:23:22	MOL	3000	-0.2%	1400	4200000
11:23:22	MOL	3000	-0.2%	5275	15825000
11:23:22	MOL	2994	-0.4%	302	904188
11:23:14	MOL	2990	-0.5%	14	41860
11:22:05	MOL	2994	-0.4%	1284	3844296
11:20:36	MOL	3004	-0.1%	1109	3331436
11:19:28	MOL	3000	-0.2%	3812	11436000
11:19:28	MOL	3000	-0.2%	1400	4200000
11:19:28	MOL	3002	-0.1%	1355	4067710
11:18:40	MOL	3006	0.0%	7	21042
11:18:21	MOL	3006	0.0%	30	90180
11:17:49	MOL	3000	-0.2%	2499	7497000
11:16:51	MOL	3000	-0.2%	3194	9582000
11:16:51	MOL	2998	-0.3%	258	773484
11:16:31	MOL	2990	-0.5%	2354	7038460
11:16:21	MOL	2992	-0.5%	619	1852048
11:16:21	MOL	2992	-0.5%	356	1065152
11:15:31	MOL	3000	-0.2%	2127	6381000
11:15:31	MOL	3000	-0.2%	2250	6750000
11:15:31	MOL	2998	-0.3%	400	1199200
11:15:31	MOL	2994	-0.4%	223	667662
11:14:51	MOL	2990	-0.5%	388	1160120
11:14:50	MOL	2990	-0.5%	298	891020
11:14:38	MOL	2988	-0.6%	2614	7810632
11:14:38	MOL	2986	-0.7%	2386	7124596
11:14:23	MOL	2986	-0.7%	4000	11944000
11:14:23	MOL	2984	-0.7%	1000	2984000
11:14:11	MOL	2972	-1.1%	300	891600
11:14:06	MOL	2986	-0.7%	2178	6503508
11:14:06	MOL	2984	-0.7%	2822	8420848
11:13:57	MOL	2984	-0.7%	1017	3034728
11:13:57	MOL	2982	-0.8%	1110	3310020
11:13:57	MOL	2980	-0.9%	720	2145600
11:13:57	MOL	2978	-0.9%	2153	6411634
11:11:07	MOL	2970	-1.2%	255	757350
11:11:07	MOL	2972	-1.1%	245	728140
11:09:08	MOL	2974	-1.1%	1301	3869174
11:08:44	MOL	2984	-0.7%	6	17904
11:08:43	MOL	2984	-0.7%	13	38792
11:07:16	MOL	2984	-0.7%	483	1441272
11:05:14	MOL	2980	-0.9%	1584	4720320
11:05:14	MOL	2980	-0.9%	12	35760
11:05:14	MOL	2980	-0.9%	8400	25032000
11:05:14	MOL	2980	-0.9%	4200	12516000
11:05:14	MOL	2980	-0.9%	2800	8344000
11:05:14	MOL	2980	-0.9%	5675	16911500
11:03:23	MOL	2980	-0.9%	1	2980
11:03:22	MOL	2980	-0.9%	11	32780
11:03:22	MOL	2980	-0.9%	1	2980
11:03:22	MOL	2982	-0.8%	10	29820
11:03:19	MOL	2988	-0.6%	385	1150380
11:03:15	MOL	2980	-0.9%	38	113240
11:03:15	MOL	2982	-0.8%	570	1699740
11:03:15	MOL	2982	-0.8%	30	89460
11:03:15	MOL	2990	-0.5%	483	1444170
11:01:46	MOL	2990	-0.5%	1	2990
11:00:42	MOL	2990	-0.5%	18	53820
10:57:46	MOL	2982	-0.8%	110	328020
10:56:07	MOL	2986	-0.7%	465	1388490
10:56:06	MOL	2984	-0.7%	535	1596440
10:54:52	MOL	2982	-0.8%	48	143136
10:53:52	MOL	2980	-0.9%	721	2148580
10:53:26	MOL	2976	-1.0%	500	1488000
10:53:11	MOL	2978	-0.9%	1395	4154310
10:53:10	MOL	2978	-0.9%	200	595600
10:52:35	MOL	2976	-1.0%	12	35712
10:51:36	MOL	2974	-1.1%	14	41636
10:47:56	MOL	2970	-1.2%	160	475200
10:47:48	MOL	2966	-1.3%	1205	3574030
10:47:43	MOL	2970	-1.2%	2649	7867530
10:47:28	MOL	2980	-0.9%	11343	33802140
10:47:28	MOL	2980	-0.9%	2053	6117940
10:46:30	MOL	2972	-1.1%	200	594400
10:45:45	MOL	2972	-1.1%	14	41608
10:45:15	MOL	2970	-1.2%	562	1669140
10:44:40	MOL	2968	-1.3%	1209	3588312
10:43:19	MOL	2968	-1.3%	300	890400
10:42:57	MOL	2968	-1.3%	179	531272
10:42:57	MOL	2968	-1.3%	1400	4155200
10:42:57	MOL	2968	-1.3%	100	296800
10:42:14	MOL	2968	-1.3%	500	1484000
10:42:12	MOL	2966	-1.3%	1464	4342224
10:42:04	MOL	2970	-1.2%	500	1485000
10:40:15	MOL	2980	-0.9%	1503	4478940
10:40:15	MOL	2972	-1.1%	1029	3058188
10:39:58	MOL	2962	-1.5%	747	2212614
10:39:58	MOL	2962	-1.5%	2800	8293600
10:39:43	MOL	2980	-0.9%	3791	11297180
10:39:43	MOL	2978	-0.9%	67	199526
10:39:43	MOL	2976	-1.0%	2000	5952000
10:39:43	MOL	2974	-1.1%	601	1787374
10:39:43	MOL	2970	-1.2%	445	1321650
10:39:34	MOL	2964	-1.4%	220	652080
10:39:34	MOL	2962	-1.5%	2050	6072100
10:39:24	MOL	2960	-1.5%	3362	9951520
10:39:24	MOL	2964	-1.4%	100	296400
10:38:50	MOL	2962	-1.5%	756	2239272
10:38:18	MOL	2962	-1.5%	1190	3524780
10:38:17	MOL	2974	-1.1%	100	297400
10:38:01	MOL	2974	-1.1%	69	205206
10:37:32	MOL	2976	-1.0%	246	732096
10:37:32	MOL	2976	-1.0%	186	553536
10:37:16	MOL	2970	-1.2%	988	2934360
10:37:16	MOL	2968	-1.3%	53	157304
10:37:16	MOL	2968	-1.3%	2800	8310400
10:37:12	MOL	2970	-1.2%	19	56430
10:37:08	MOL	2962	-1.5%	1514	4484468
10:37:08	MOL	2964	-1.4%	30	88920
10:37:08	MOL	2966	-1.3%	1000	2966000
10:37:08	MOL	2970	-1.2%	456	1354320
10:37:04	MOL	2976	-1.0%	1432	4261632
10:37:01	MOL	2976	-1.0%	1	2976
10:37:01	MOL	2976	-1.0%	76	226176
10:36:18	MOL	2976	-1.0%	80	238080
10:35:23	MOL	2980	-0.9%	111	330780
10:35:23	MOL	2980	-0.9%	76	226480
10:35:23	MOL	2980	-0.9%	8000	23840000
10:35:19	MOL	2982	-0.8%	656	1956192
10:35:19	MOL	2982	-0.8%	200	596400
10:35:11	MOL	2990	-0.5%	8	23920
10:35:11	MOL	2988	-0.6%	7	20916
10:34:11	MOL	2988	-0.6%	5	14940
10:33:35	MOL	2988	-0.6%	21	62748
10:32:24	MOL	2986	-0.7%	62	185132
10:32:24	MOL	2986	-0.7%	138	412068
10:31:47	MOL	2982	-0.8%	487	1452234
10:31:47	MOL	2982	-0.8%	41	122262
10:31:47	MOL	2980	-0.9%	2625	7822500
10:31:47	MOL	2978	-0.9%	2996	8922088
10:29:06	MOL	2978	-0.9%	608	1810624
10:29:06	MOL	2974	-1.1%	897	2667678
10:29:00	MOL	2974	-1.1%	3	8922
10:27:45	MOL	2974	-1.1%	1000	2974000
10:27:26	MOL	2974	-1.1%	100	297400
10:26:37	MOL	2978	-0.9%	57	169746
10:26:28	MOL	2964	-1.4%	400	1185600
10:25:58	MOL	2978	-0.9%	1760	5241280
10:25:58	MOL	2976	-1.0%	40	119040
10:25:48	MOL	2970	-1.2%	5240	15562800
10:25:48	MOL	2970	-1.2%	100	297000
10:24:25	MOL	2960	-1.5%	1	2960
10:23:32	MOL	2970	-1.2%	50	148500
10:23:10	MOL	2960	-1.5%	1	2960
10:22:58	MOL	2970	-1.2%	11223	33332310
10:22:55	MOL	2970	-1.2%	589	1749330
10:22:55	MOL	2972	-1.1%	737	2190364
10:22:54	MOL	2970	-1.2%	363	1078110
10:22:54	MOL	2972	-1.1%	2237	6648364
10:22:54	MOL	2974	-1.1%	400	1189600
10:22:07	MOL	2980	-0.9%	565	1683700
10:21:47	MOL	2976	-1.0%	1853	5514528
10:20:53	MOL	2972	-1.1%	1235	3670420
10:20:53	MOL	2970	-1.2%	2729	8105130
10:20:20	MOL	2970	-1.2%	7	20790
10:19:49	MOL	2968	-1.3%	174	516432
10:19:29	MOL	2968	-1.3%	535	1587880
10:19:26	MOL	2968	-1.3%	1000	2968000
10:19:15	MOL	2960	-1.5%	2000	5920000
10:19:08	MOL	2960	-1.5%	1900	5624000
10:19:08	MOL	2962	-1.5%	100	296200
10:18:43	MOL	2962	-1.5%	2716	8044792
10:18:43	MOL	2964	-1.4%	200	592800
10:18:43	MOL	2966	-1.3%	84	249144
10:18:21	MOL	2970	-1.2%	2018	5993460
10:18:05	MOL	2970	-1.2%	2013	5978610
10:17:55	MOL	2970	-1.2%	896	2661120
10:17:05	MOL	2976	-1.0%	1110	3303360
10:17:04	MOL	2960	-1.5%	45	133200
10:17:00	MOL	2960	-1.5%	5500	16280000
10:17:00	MOL	2960	-1.5%	1200	3552000
10:17:00	MOL	2962	-1.5%	5200	15402400
10:17:00	MOL	2964	-1.4%	1050	3112200
10:17:00	MOL	2970	-1.2%	550	1633500
10:15:41	MOL	2974	-1.1%	165	490710
10:15:30	MOL	2976	-1.0%	400	1190400
10:14:59	MOL	2980	-0.9%	928	2765440
10:13:43	MOL	2980	-0.9%	75	223500
10:13:19	MOL	2980	-0.9%	500	1490000
10:12:54	MOL	2980	-0.9%	500	1490000
10:12:23	MOL	2982	-0.8%	500	1491000
10:11:48	MOL	2980	-0.9%	1095	3263100
10:11:48	MOL	2980	-0.9%	3	8940
10:11:48	MOL	2980	-0.9%	9	26820
10:11:48	MOL	2980	-0.9%	397	1183060
10:11:47	MOL	2982	-0.8%	444	1324008
10:11:46	MOL	2980	-0.9%	2938	8755240
10:11:46	MOL	2980	-0.9%	7394	22034120
10:11:46	MOL	2980	-0.9%	7394	22034120
10:11:45	MOL	2982	-0.8%	240	715680
10:11:38	MOL	2986	-0.7%	2	5972
10:11:27	MOL	2986	-0.7%	60	179160
10:09:45	MOL	2986	-0.7%	334	997324
10:09:45	MOL	2986	-0.7%	7	20902
10:09:45	MOL	2986	-0.7%	5	14930
10:09:45	MOL	2986	-0.7%	234	698724
10:09:23	MOL	2990	-0.5%	5040	15069600
10:09:23	MOL	2990	-0.5%	5600	16744000
10:09:23	MOL	2990	-0.5%	1400	4186000
10:09:23	MOL	2990	-0.5%	500	1495000
10:09:20	MOL	2990	-0.5%	5	14950
10:09:20	MOL	2990	-0.5%	7	20930
10:09:20	MOL	2990	-0.5%	269	804310
10:09:19	MOL	2990	-0.5%	4439	13272610
10:08:16	MOL	2980	-0.9%	720	2145600
10:08:16	MOL	2982	-0.8%	180	536760
10:05:47	MOL	2982	-0.8%	1957	5835774
10:05:47	MOL	2982	-0.8%	1261	3760302
10:05:06	MOL	2982	-0.8%	1	2982
10:05:04	MOL	2994	-0.4%	31	92814
10:04:58	MOL	2982	-0.8%	1433	4273206
10:04:58	MOL	2984	-0.7%	1467	4377528
10:04:58	MOL	2986	-0.7%	100	298600
10:04:42	MOL	2990	-0.5%	1070	3199300
10:04:41	MOL	2996	-0.3%	2	5992
10:03:50	MOL	2996	-0.3%	12	35952
10:03:50	MOL	2996	-0.3%	16	47936
10:03:29	MOL	2990	-0.5%	1060	3169400
10:02:25	MOL	2998	-0.3%	1000	2998000
10:01:25	MOL	2990	-0.5%	201	600990
10:01:13	MOL	2990	-0.5%	2151	6431490
09:59:26	MOL	2990	-0.5%	1645	4918550
09:59:26	MOL	2990	-0.5%	1684	5035160
09:59:08	MOL	2994	-0.4%	1720	5149680
09:59:08	MOL	2992	-0.5%	2599	7776208
09:58:30	MOL	2990	-0.5%	216	645840
09:58:30	MOL	2992	-0.5%	76	227392
09:58:28	MOL	3000	-0.2%	2950	8850000
09:57:28	MOL	3010	0.1%	48	144480
09:57:28	MOL	3006	0.0%	152	456912
09:57:14	MOL	3006	0.0%	43	129258
09:57:14	MOL	3004	-0.1%	119	357476
09:57:14	MOL	3002	-0.1%	188	564376
09:56:57	MOL	2998	-0.3%	502	1504996
09:56:23	MOL	2996	-0.3%	106	317576
09:56:23	MOL	2994	-0.4%	982	2940108
09:56:13	MOL	2996	-0.3%	115	344540
09:55:53	MOL	3000	-0.2%	3452	10356000
09:55:43	MOL	3002	-0.1%	1000	3002000
09:53:31	MOL	2996	-0.3%	3188	9551248
09:53:11	MOL	3000	-0.2%	2280	6840000
09:53:11	MOL	3000	-0.2%	80	240000
09:52:48	MOL	3004	-0.1%	21	63084
09:52:46	MOL	3002	-0.1%	482	1446964
09:52:07	MOL	2996	-0.3%	2288	6854848
09:52:07	MOL	2994	-0.4%	1682	5035908
09:52:07	MOL	2992	-0.5%	4391	13137872
09:51:58	MOL	2994	-0.4%	65	194610
09:51:54	MOL	2992	-0.5%	1100	3291200
09:51:47	MOL	2996	-0.3%	52	155792
09:51:47	MOL	2998	-0.3%	477	1430046
09:51:32	MOL	3000	-0.2%	253	759000
09:51:28	MOL	2998	-0.3%	225	674550
09:51:18	MOL	3000	-0.2%	1217	3651000
09:51:18	MOL	3000	-0.2%	522	1566000
09:51:17	MOL	3002	-0.1%	200	600400
09:50:59	MOL	3008	0.1%	165	496320
09:48:38	MOL	3006	0.0%	1286	3865716
09:48:26	MOL	3010	0.1%	4328	13027280
09:48:26	MOL	3010	0.1%	5600	16856000
09:48:25	MOL	3012	0.2%	850	2560200
09:48:25	MOL	3012	0.2%	2989	9002868
09:48:23	MOL	3012	0.2%	55	165660
09:47:21	MOL	3016	0.3%	38	114608
09:45:43	MOL	3012	0.2%	80	240960
09:44:23	MOL	3012	0.2%	100	301200
09:41:48	MOL	3024	0.6%	712	2153088
09:41:48	MOL	3020	0.5%	888	2681760
09:40:48	MOL	3012	0.2%	2838	8548056
09:40:48	MOL	3018	0.4%	182	549276
09:40:36	MOL	3022	0.5%	471	1423362
09:39:43	MOL	3020	0.5%	540	1630800
09:39:43	MOL	3020	0.5%	1060	3201200
09:39:14	MOL	3012	0.2%	32	96384
09:39:14	MOL	3014	0.3%	568	1711952
09:38:04	MOL	3014	0.3%	100	301400
09:37:05	MOL	3014	0.3%	600	1808400
09:36:34	MOL	3020	0.5%	400	1208000
09:36:21	MOL	3022	0.5%	100	302200
09:35:18	MOL	3022	0.5%	100	302200
09:35:02	MOL	3014	0.3%	32	96448
09:34:10	MOL	3024	0.6%	80	241920
09:34:10	MOL	3022	0.5%	420	1269240
09:33:36	MOL	3014	0.3%	100	301400
09:33:02	MOL	3014	0.3%	100	301400
09:32:22	MOL	3010	0.1%	236	710360
09:32:13	MOL	3010	0.1%	100	301000
09:31:50	MOL	3006	0.0%	100	300600
09:31:15	MOL	3006	0.0%	100	300600
09:30:36	MOL	3018	0.4%	6	18108
09:27:32	MOL	3000	-0.2%	823	2469000
09:27:32	MOL	3002	-0.1%	307	921614
09:27:17	MOL	3010	0.1%	4071	12253710
09:27:17	MOL	3008	0.1%	1000	3008000
09:27:17	MOL	3004	-0.1%	2366	7107464
09:27:17	MOL	3002	-0.1%	2778	8339556
09:26:53	MOL	2992	-0.5%	428	1280576
09:26:53	MOL	2994	-0.4%	461	1380234
09:26:53	MOL	2996	-0.3%	50	149800
09:26:53	MOL	2998	-0.3%	333	998334
09:26:53	MOL	3000	-0.2%	48	144000
09:26:16	MOL	3008	0.1%	1206	3627648
09:26:16	MOL	3010	0.1%	7796	23465960
09:26:16	MOL	3010	0.1%	5600	16856000
09:26:16	MOL	3010	0.1%	1400	4214000
09:26:15	MOL	3012	0.2%	290	873480
09:26:14	MOL	3014	0.3%	170	512380
09:22:47	MOL	3010	0.1%	693	2085930
09:22:20	MOL	3028	0.7%	10	30280
09:22:07	MOL	3026	0.7%	500	1513000
09:22:07	MOL	3020	0.5%	500	1510000
09:21:39	MOL	3010	0.1%	350	1053500
09:21:30	MOL	3010	0.1%	93	279930
09:21:26	MOL	3010	0.1%	1664	5008640
09:21:25	MOL	3012	0.2%	1896	5710752
09:21:20	MOL	3012	0.2%	500	1506000
09:21:13	MOL	3012	0.2%	927	2792124
09:21:04	MOL	3012	0.2%	581	1749972
09:21:03	MOL	3012	0.2%	106	319272
09:20:30	MOL	3008	0.1%	354	1064832
09:20:30	MOL	3006	0.0%	1707	5131242
09:19:30	MOL	3000	-0.2%	5915	17745000
09:19:01	MOL	3000	-0.2%	1000	3000000
09:17:40	MOL	3000	-0.2%	1500	4500000
09:17:26	MOL	2998	-0.3%	728	2182544
09:17:26	MOL	2998	-0.3%	2000	5996000
09:16:04	MOL	2998	-0.3%	24	71952
09:13:38	MOL	2998	-0.3%	1655	4961690
09:13:38	MOL	2996	-0.3%	345	1033620
09:12:37	MOL	2996	-0.3%	35	104860
09:11:51	MOL	2996	-0.3%	67	200732
09:10:31	MOL	2990	-0.5%	38	113620
09:09:42	MOL	2990	-0.5%	850	2541500
09:08:05	MOL	2990	-0.5%	2894	8653060
09:07:25	MOL	2990	-0.5%	1	2990
09:07:25	MOL	2990	-0.5%	19	56810
09:07:25	MOL	2990	-0.5%	241	720590
09:07:25	MOL	2990	-0.5%	4	11960
09:07:24	MOL	2990	-0.5%	7	20930
09:07:17	MOL	2990	-0.5%	107	319930
09:07:17	MOL	2988	-0.6%	20	59760
09:06:39	MOL	2988	-0.6%	170	507960
09:06:29	MOL	2986	-0.7%	445	1328770
09:06:29	MOL	2982	-0.8%	4800	14313600
09:06:03	MOL	2982	-0.8%	281	837942
09:06:03	MOL	2984	-0.7%	70	208880
09:05:53	MOL	2990	-0.5%	115	343850
09:05:49	MOL	2984	-0.7%	1000	2984000
09:05:49	MOL	2986	-0.7%	500	1493000
09:05:49	MOL	2990	-0.5%	79	236210
09:05:38	MOL	2996	-0.3%	131	392476
09:05:38	MOL	2994	-0.4%	369	1104786
09:04:12	MOL	2994	-0.4%	400	1197600
09:03:55	MOL	2992	-0.5%	151	451792
09:03:48	MOL	2992	-0.5%	3500	10472000
09:02:31	MOL	2996	-0.3%	15	44940
09:02:19	MOL	2994	-0.4%	50	149700
09:01:14	MOL	2998	-0.3%	100	299800
09:00:19	MOL	2998	-0.3%	2605	7809790

Adatletöltés, régebbi kötéslisták

FRISS HÍREK

NÉPSZERŰ

Összes friss hír

Fórum

MOL napi kötéslista

Legutóbbi keresések

Népszerű árfolyamok

Watchlist