|
A Budapesti Értéktőzsde részletes adatai
| BUX |
2010.03.12. 16:36:05
|
23254.80
|
0
|
0
|
22863.24
|
391.56
|
|
22887.73
|
23467.27
|
| BUMIX |
2010.03.12. 18:02:49
|
2070.79
|
0
|
0
|
2062.63
|
8.16
|
|
2056.20
|
2077.80
|
| AAA |
2010.03.12. 14:31:03
|
130.00
|
0
|
0
|
134.00
|
-4.00
|
65.00
|
127.00
|
130.00
|
| ANY |
2010.03.12. 15:59:53
|
881.00
|
881.00
|
0
|
887.00
|
-6.00
|
100.00
|
879.00
|
888.00
|
| BIF |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
800.00
|
0
|
0
|
0
|
0
|
| BMW |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
0
|
0
|
0
|
0
|
0
|
| BNPAGRI0111 |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
6255.00
|
0
|
0
|
0
|
0
|
| BOOK |
2010.03.12. 14:34:08
|
496.00
|
0
|
0
|
495.00
|
1.00
|
320.00
|
495.00
|
496.00
|
| CSEPEL |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
215.00
|
0
|
0
|
0
|
0
|
| DANUBIUS |
2010.03.12. 14:48:36
|
3500.00
|
0
|
0
|
3425.00
|
75.00
|
3.00
|
3410.00
|
3500.00
|
| ECONET |
2010.03.12. 16:35:23
|
115.00
|
0
|
115.00
|
115.00
|
0
|
5.00
|
114.00
|
116.00
|
| EGIS |
2010.03.12. 16:37:44
|
20510.00
|
0
|
0
|
20485.00
|
25.00
|
20.00
|
20300.00
|
20550.00
|
| EHEP |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
600.00
|
0
|
0
|
0
|
0
|
| ELMU |
2010.03.12. 15:17:10
|
28210.00
|
0
|
0
|
28450.00
|
-240.00
|
2.00
|
28210.00
|
29750.00
|
| EMASZ |
2010.03.12. 15:51:16
|
22485.00
|
0
|
0
|
22490.00
|
-5.00
|
3.00
|
22260.00
|
22490.00
|
| ETFBUXOTP |
2010.03.12. 16:29:07
|
975.00
|
0
|
0
|
952.00
|
23.00
|
1196.00
|
972.00
|
986.00
|
| EXTERNET |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
630.00
|
0
|
0
|
0
|
0
|
| FEVITAN |
2010.03.12. 10:57:25
|
600.00
|
600.00
|
0
|
600.00
|
0
|
21.00
|
600.00
|
600.00
|
| FHB |
2010.03.12. 16:39:25
|
1490.00
|
0
|
0
|
1484.00
|
6.00
|
210.00
|
1484.00
|
1504.00
|
| FINEXT |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
1000.00
|
0
|
0
|
0
|
0
|
| FORRAS/OE |
2010.03.12. 12:39:19
|
955.00
|
955.00
|
0
|
1035.00
|
-80.00
|
100.00
|
955.00
|
955.00
|
| FORRAS/T |
2010.03.12. 15:17:08
|
1040.00
|
1040.00
|
0
|
1031.00
|
9.00
|
10.00
|
1040.00
|
1068.00
|
| FOTEX |
2010.03.12. 16:36:09
|
379.00
|
0
|
0
|
373.00
|
6.00
|
200.00
|
372.00
|
383.00
|
| FREESOFT |
2010.03.12. 16:35:23
|
2140.00
|
0
|
0
|
2150.00
|
-10.00
|
1.00
|
2090.00
|
2150.00
|
| GE |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
0
|
0
|
0
|
0
|
0
|
| GENESIS |
2010.03.12. 16:15:51
|
365.00
|
0
|
0
|
360.00
|
5.00
|
60.00
|
361.00
|
367.00
|
| GSPARK |
2010.03.12. 16:35:23
|
781.00
|
0
|
0
|
789.00
|
-8.00
|
200.00
|
773.00
|
790.00
|
| HUMET |
2010.03.12. 15:01:05
|
16.00
|
0
|
16.00
|
16.00
|
0
|
69.00
|
15.00
|
16.00
|
| KARPOT |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
632.00
|
0
|
0
|
0
|
0
|
| KEG |
2010.03.12. 16:22:33
|
323.00
|
0
|
0
|
312.00
|
11.00
|
70.00
|
313.00
|
325.00
|
| KONZUM |
2010.03.12. 16:08:00
|
117.00
|
0
|
117.00
|
108.00
|
9.00
|
500.00
|
108.00
|
117.00
|
| KPACK |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
22000.00
|
0
|
0
|
0
|
0
|
| KULCSSOFT |
2010.03.12. 16:09:17
|
613.00
|
0
|
0
|
611.00
|
2.00
|
50.00
|
613.00
|
613.00
|
| LINAMAR |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
1750.00
|
0
|
0
|
0
|
0
|
| MICRSOFT |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
0
|
0
|
0
|
0
|
0
|
| MOL |
2010.03.12. 16:38:17
|
19850.00
|
0
|
0
|
19550.00
|
300.00
|
2000.00
|
19550.00
|
20130.00
|
| MTELEKOM |
2010.03.12. 16:39:51
|
725.00
|
725.00
|
0
|
718.00
|
7.00
|
10.00
|
717.00
|
735.00
|
| NORDTELEKOM |
2010.03.12. 16:29:21
|
801.00
|
0
|
0
|
3450.00
|
-2649.00
|
1.00
|
801.00
|
801.00
|
| ORC |
2010.03.12. 16:29:59
|
2000.00
|
0
|
2000.00
|
2020.00
|
-20.00
|
500.00
|
1985.00
|
2020.00
|
| OTP |
2010.03.12. 16:39:37
|
6349.00
|
0
|
0
|
6200.00
|
149.00
|
22.00
|
6212.00
|
6480.00
|
| PANNERGY |
2010.03.12. 16:37:32
|
785.00
|
0
|
0
|
785.00
|
0
|
34.00
|
780.00
|
790.00
|
| PANNUNION |
2010.03.12. 12:07:10
|
140.00
|
0
|
0
|
155.00
|
-15.00
|
1.00
|
140.00
|
155.00
|
| PFLAX |
2010.03.12. 16:18:34
|
558.00
|
0
|
0
|
525.00
|
33.00
|
10.00
|
550.00
|
558.00
|
| PHYLAXIA |
2010.03.12. 16:38:14
|
68.00
|
68.00
|
0
|
68.00
|
0
|
7252.00
|
67.00
|
70.00
|
| PVALTO |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
1400.00
|
0
|
0
|
0
|
0
|
| QQQ |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
7260.00
|
0
|
0
|
0
|
0
|
| QUAESTOR |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
320.00
|
0
|
0
|
0
|
0
|
| RABA |
2010.03.12. 16:26:59
|
807.00
|
807.00
|
0
|
815.00
|
-8.00
|
65.00
|
805.00
|
819.00
|
| RFV |
2010.03.12. 15:56:13
|
5679.00
|
0
|
0
|
5500.00
|
179.00
|
1.00
|
5500.00
|
5750.00
|
| RICHTER |
2010.03.12. 16:35:23
|
42400.00
|
0
|
42400.00
|
42000.00
|
400.00
|
2.00
|
41795.00
|
42490.00
|
| SYNERGON |
2010.03.12. 16:21:07
|
684.00
|
0
|
0
|
688.00
|
-4.00
|
27.00
|
678.00
|
691.00
|
| TCB |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
1000.00
|
0
|
0
|
0
|
0
|
| TVK |
2010.03.12. 16:37:44
|
3115.00
|
0
|
0
|
3110.00
|
5.00
|
12.00
|
3075.00
|
3150.00
|
| TVNETWORK |
2010.03.13. 09:00:00
|
0
|
0
|
0
|
278.00
|
0
|
0
|
0
|
0
|
| ZWACK |
2010.03.12. 11:54:15
|
17200.00
|
0
|
0
|
17120.00
|
80.00
|
20.00
|
17100.00
|
17200.00
|
|
|
