Magyar Telekom Plc

MYTAY
🏛️ usa →
27.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 16.20 16.20 16.20 16.20 0.0M
2024-12-30 16.73 16.73 16.73 16.73 0.0M
2024-12-27 15.91 15.91 15.91 15.91 0.0M
2024-12-23 16.37 16.37 15.64 15.64 0.0M
2024-12-20 15.72 15.78 15.72 15.78 0.0M
2024-12-19 15.50 15.66 15.50 15.66 0.0M
2024-12-18 15.61 15.61 15.61 15.61 0.0M
2024-12-17 15.80 16.42 15.80 16.18 0.0M
2024-12-16 16.42 16.48 16.42 16.45 0.0M
2024-12-13 16.56 16.56 15.39 15.87 0.0M
2024-12-12 17.15 17.15 17.15 17.15 0.0M
2024-12-11 16.35 16.35 16.35 16.35 0.0M
2024-12-10 16.53 16.53 15.76 15.76 0.0M
2024-12-09 16.64 16.64 16.64 16.64 0.0M
2024-12-06 16.28 16.50 15.83 16.50 0.0M
2024-12-05 16.64 16.64 16.58 16.58 0.0M
2024-12-04 16.05 16.05 16.05 16.05 0.0M
2024-12-03 15.58 15.58 15.58 15.58 0.0M
2024-12-02 15.70 15.70 15.60 15.60 0.0M
2024-11-29 16.11 16.11 16.11 16.11 0.0M
2024-11-27 15.74 15.74 15.74 15.74 0.0M
2024-11-26 15.67 15.67 15.67 15.67 0.0M
2024-11-25 15.40 16.12 15.40 15.76 0.0M
2024-11-19 15.49 15.57 15.15 15.15 0.0M
2024-11-18 15.50 15.64 15.50 15.64 0.0M
2024-11-15 15.45 15.45 15.37 15.37 0.0M
2024-11-14 15.91 16.18 15.91 16.18 0.0M
2024-11-13 15.67 15.76 15.33 15.76 0.0M
2024-11-08 15.41 15.41 14.76 15.18 0.0M
2024-11-07 15.35 15.35 15.35 15.35 0.0M
2024-11-06 15.19 15.19 15.19 15.19 0.0M
2024-11-04 15.50 15.50 14.61 14.98 0.0M
2024-11-01 14.85 14.85 14.85 14.85 0.0M
2024-10-31 15.02 15.02 15.02 15.02 0.0M
2024-10-30 14.80 14.80 14.80 14.80 0.0M
2024-10-29 14.73 14.97 14.50 14.50 0.0M
2024-10-28 14.01 14.47 14.01 14.47 0.0M
2024-10-23 14.43 14.43 14.43 14.43 0.0M
2024-10-22 14.57 14.68 14.46 14.46 0.0M
2024-10-21 14.40 14.73 14.40 14.73 0.0M
2024-10-18 14.53 14.53 14.40 14.40 0.0M
2024-10-17 14.41 14.41 14.41 14.41 0.0M
2024-10-16 14.79 14.79 14.79 14.79 0.0M
2024-10-15 13.79 13.79 13.79 13.79 0.0M
2024-10-14 14.00 14.00 14.00 14.00 0.0M
2024-10-11 14.31 14.31 13.99 13.99 0.0M
2024-10-10 14.60 14.60 14.16 14.16 0.0M
2024-10-09 13.61 13.61 13.61 13.61 0.0M
2024-10-08 14.35 14.35 14.35 14.35 0.0M
2024-10-07 14.22 14.22 14.22 14.22 0.0M
2024-10-04 14.21 14.35 14.21 14.35 0.0M
2024-10-03 14.14 14.14 14.14 14.14 0.0M
2024-10-02 14.40 14.40 14.40 14.40 0.0M
2024-10-01 14.40 14.60 14.40 14.47 0.0M
2024-09-30 14.04 14.90 14.04 14.36 0.0M
2024-09-27 14.82 15.24 14.57 15.24 0.0M
2024-09-26 14.84 14.84 14.84 14.84 0.0M
2024-09-25 14.57 14.57 14.57 14.57 0.0M
2024-09-23 14.74 14.74 14.74 14.74 0.0M
2024-09-20 13.81 14.65 13.81 14.65 0.0M
2024-09-19 14.50 14.50 14.50 14.50 0.0M
2024-09-18 14.44 14.50 14.30 14.50 0.0M
2024-09-17 15.06 15.06 15.06 15.06 0.0M
2024-09-16 14.30 14.30 14.30 14.30 0.0M
2024-09-13 14.30 14.30 14.30 14.30 0.0M
2024-09-12 13.96 13.96 13.96 13.96 0.0M
2024-09-11 13.90 14.56 13.90 14.56 0.0M
2024-09-09 14.25 14.39 14.08 14.24 0.0M
2024-09-06 14.00 14.00 14.00 14.00 0.0M
2024-09-05 14.40 14.40 14.40 14.40 0.0M
2024-09-03 14.06 14.76 14.06 14.76 0.0M
2024-08-29 14.53 14.78 14.31 14.78 0.0M
2024-08-28 14.48 14.48 14.48 14.48 0.0M
2024-08-23 15.14 15.14 14.96 14.96 0.0M
2024-08-22 14.87 14.87 14.75 14.87 0.0M
2024-08-21 14.99 14.99 14.89 14.89 0.0M
2024-08-20 14.48 14.48 14.48 14.48 0.0M
2024-08-19 14.40 15.05 14.40 14.90 0.0M
2024-08-16 14.34 14.90 14.34 14.90 0.0M
2024-08-15 14.80 14.80 14.80 14.80 0.0M
2024-08-13 14.96 14.96 14.95 14.95 0.0M
2024-08-12 15.15 15.15 14.28 14.28 0.0M
2024-08-09 14.30 14.80 14.30 14.64 0.0M
2024-08-08 14.65 14.65 14.65 14.65 0.0M
2024-08-07 14.70 15.17 13.89 15.17 0.0M
2024-08-05 15.34 15.34 15.34 15.34 0.0M
2024-08-02 15.51 15.51 15.51 15.51 0.0M
2024-08-01 14.90 14.90 14.74 14.79 0.0M
2024-07-31 15.09 15.09 15.09 15.09 0.0M
2024-07-30 14.98 15.38 14.98 15.38 0.0M
2024-07-25 15.00 15.00 14.52 14.92 0.0M
2024-07-22 14.93 14.93 14.93 14.93 0.0M
2024-07-18 15.09 15.21 15.09 15.21 0.0M
2024-07-17 14.92 15.60 14.92 15.45 0.0M
2024-07-16 15.55 15.55 15.09 15.23 0.0M
2024-07-15 15.59 15.59 15.50 15.50 0.0M
2024-07-12 14.75 14.93 14.75 14.93 0.0M
2024-07-11 14.91 15.05 14.90 15.05 0.0M
2024-07-10 14.78 15.04 14.78 15.03 0.0M
2024-07-09 14.39 14.39 14.10 14.10 0.0M
2024-07-08 14.23 14.50 14.00 14.26 0.0M
2024-07-05 14.77 14.77 14.25 14.46 0.0M
2024-07-03 13.85 14.10 13.85 14.10 0.0M
2024-07-02 13.70 13.70 13.70 13.70 0.0M
2024-07-01 13.53 13.53 13.53 13.53 0.0M
2024-06-28 13.85 14.06 13.85 14.06 0.0M
2024-06-27 14.09 14.09 13.58 13.58 0.0M
2024-06-26 14.13 14.13 14.13 14.13 0.0M
2024-06-24 14.02 14.34 14.02 14.34 0.0M
2024-06-21 14.21 14.21 14.13 14.13 0.0M
2024-06-20 13.76 13.76 13.76 13.76 0.0M
2024-06-18 13.99 14.12 13.99 14.12 0.0M
2024-06-17 14.24 14.24 13.69 13.69 0.0M
2024-06-13 13.95 13.95 13.85 13.85 0.0M
2024-06-12 14.50 14.54 14.40 14.54 0.0M
2024-06-10 14.58 14.58 14.00 14.00 0.0M
2024-06-07 14.78 14.78 14.78 14.78 0.0M
2024-06-06 13.95 14.15 13.86 14.15 0.0M
2024-06-04 13.14 13.19 13.14 13.14 0.0M
2024-06-03 13.53 13.53 13.53 13.53 0.0M
2024-05-29 14.49 14.49 14.39 14.39 0.0M
2024-05-28 14.45 14.45 14.45 14.45 0.0M
2024-05-24 13.85 13.87 13.81 13.82 0.0M
2024-05-23 13.53 13.88 13.53 13.65 0.0M
2024-05-22 13.46 13.46 13.46 13.46 0.0M
2024-05-21 13.80 13.80 13.69 13.69 0.0M
2024-05-20 13.75 13.75 13.46 13.50 0.0M
2024-05-17 13.77 13.77 13.77 13.77 0.0M
2024-05-16 13.68 14.03 13.68 14.03 0.0M
2024-05-15 13.24 13.34 13.15 13.15 0.0M
2024-05-14 13.19 13.19 13.19 13.19 0.0M
2024-05-13 12.90 13.34 12.90 12.99 0.0M
2024-05-10 12.81 12.81 12.81 12.81 0.0M
2024-05-09 12.80 12.94 12.80 12.94 0.0M
2024-05-08 12.59 12.59 12.59 12.59 0.0M
2024-05-07 12.76 12.76 12.76 12.76 0.0M
2024-05-06 12.13 12.91 12.13 12.69 0.0M
2024-05-03 12.69 12.95 12.69 12.95 0.0M
2024-05-02 13.14 13.14 12.70 12.75 0.0M
2024-05-01 12.62 12.62 12.62 12.62 0.0M
2024-04-30 12.60 12.60 12.60 12.60 0.0M
2024-04-29 12.45 12.83 12.45 12.58 0.0M
2024-04-26 11.57 12.18 11.57 12.06 0.0M
2024-04-25 12.32 12.32 12.25 12.25 0.0M
2024-04-24 12.49 12.62 12.49 12.62 0.0M
2024-04-23 12.59 12.80 12.59 12.80 0.0M
2024-04-22 12.07 12.76 12.07 12.76 0.0M
2024-04-19 12.65 12.65 12.54 12.56 0.0M
2024-04-18 12.44 12.44 12.12 12.12 0.0M
2024-04-17 12.03 12.13 12.03 12.13 0.0M
2024-04-16 11.78 12.16 11.78 12.16 0.0M
2024-04-12 12.38 12.38 12.38 12.38 0.0M
2024-04-11 12.68 12.68 12.68 12.68 0.0M
2024-04-09 12.80 12.85 12.54 12.54 0.0M
2024-04-08 12.90 12.90 12.71 12.71 0.0M
2024-04-05 12.55 12.55 12.48 12.54 0.0M
2024-04-04 12.46 12.93 12.46 12.52 0.0M
2024-04-03 12.22 12.22 12.21 12.21 0.0M
2024-04-02 11.90 12.05 11.90 12.05 0.0M
2024-04-01 12.00 12.96 10.98 12.96 0.0M
2024-03-28 12.16 12.16 12.16 12.16 0.0M
2024-03-26 12.31 12.31 12.31 12.31 0.0M
2024-03-25 12.66 12.66 12.66 12.66 0.0M
2024-03-22 12.66 12.66 12.20 12.20 0.0M
2024-03-21 12.37 12.37 12.37 12.37 0.0M
2024-03-20 12.00 12.00 12.00 12.00 0.0M
2024-03-19 12.37 12.37 12.37 12.37 0.0M
2024-03-15 11.87 12.76 11.87 12.76 0.0M
2024-03-14 12.18 12.43 12.18 12.37 0.0M
2024-03-13 12.13 12.13 12.13 12.13 0.0M
2024-03-12 12.46 12.49 11.83 12.47 0.0M
2024-03-11 12.30 12.40 12.30 12.40 0.0M
2024-03-08 12.34 12.58 12.34 12.58 0.0M
2024-03-07 11.79 12.18 11.75 12.18 0.0M
2024-03-06 11.55 11.56 11.55 11.56 0.0M
2024-03-05 11.79 11.79 11.79 11.79 0.0M
2024-03-04 11.46 11.46 11.46 11.46 0.0M
2024-03-01 11.02 11.10 11.02 11.10 0.0M
2024-02-29 11.31 11.31 10.98 11.31 0.0M
2024-02-28 11.79 11.79 11.79 11.79 0.0M
2024-02-27 11.43 11.74 11.41 11.41 0.0M
2024-02-26 11.50 11.50 11.50 11.50 0.0M
2024-02-23 11.61 11.61 11.61 11.61 0.0M
2024-02-22 11.38 11.39 11.14 11.39 0.0M
2024-02-21 10.89 10.89 10.89 10.89 0.0M
2024-02-20 10.53 11.39 10.53 11.15 0.0M
2024-02-16 10.15 10.53 10.15 10.53 0.0M
2024-02-15 10.55 11.00 10.45 10.45 0.0M
2024-02-14 10.54 10.94 10.53 10.94 0.0M
2024-02-13 10.74 10.74 10.67 10.67 0.0M
2024-02-12 10.85 10.85 10.74 10.75 0.0M
2024-02-09 10.59 10.72 10.59 10.72 0.0M
2024-02-08 10.26 10.47 10.26 10.47 0.0M
2024-02-07 10.83 10.83 10.64 10.68 0.0M
2024-02-06 10.68 10.83 10.68 10.83 0.0M
2024-02-05 10.74 10.95 10.50 10.95 0.0M
2024-02-02 10.88 10.88 10.46 10.47 0.0M
2024-02-01 10.50 11.01 10.50 11.00 0.0M
2024-01-31 10.50 10.97 10.50 10.50 0.0M
2024-01-30 10.47 10.55 10.25 10.55 0.0M
2024-01-29 10.70 10.70 10.37 10.43 0.0M
2024-01-26 11.00 11.00 10.73 10.73 0.0M
2024-01-25 10.76 10.90 10.76 10.90 0.0M
2024-01-24 10.54 10.57 10.39 10.48 0.0M
2024-01-23 10.90 10.90 10.90 10.90 0.0M
2024-01-22 11.10 11.12 11.00 11.00 0.0M
2024-01-19 10.67 11.10 10.64 11.10 0.0M
2024-01-17 10.49 10.62 10.44 10.50 0.0M
2024-01-16 10.54 11.24 10.54 11.18 0.0M
2024-01-12 10.39 10.80 10.39 10.80 0.0M
2024-01-11 9.88 10.39 9.88 10.12 0.0M
2024-01-10 10.23 10.39 10.23 10.33 0.0M
2024-01-09 9.70 9.84 9.68 9.68 0.0M
2024-01-08 9.92 9.99 9.67 9.98 0.0M
2024-01-05 9.89 9.91 9.44 9.91 0.0M
2024-01-04 9.76 9.88 9.70 9.70 0.0M
2024-01-03 9.72 9.72 9.54 9.54 0.0M
2024-01-02 9.49 9.90 9.49 9.72 0.0M