Magyar Telekom Plc

MYTAY
🏛️ 美国 →
27.43
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.66 9.80 9.66 9.80 0.0M
2023-12-28 9.50 9.62 9.50 9.62 0.0M
2023-12-27 9.50 9.50 9.50 9.50 0.0M
2023-12-26 9.58 9.58 9.58 9.58 0.0M
2023-12-22 9.53 9.64 9.53 9.64 0.0M
2023-12-21 9.41 9.41 9.41 9.41 0.0M
2023-12-19 9.30 9.50 8.96 9.33 0.0M
2023-12-15 9.35 9.35 9.35 9.35 0.0M
2023-12-14 9.04 9.69 9.04 9.69 0.0M
2023-12-13 9.09 9.20 9.05 9.05 0.0M
2023-12-12 8.96 8.96 8.89 8.89 0.0M
2023-12-11 8.81 8.88 8.81 8.88 0.0M
2023-12-08 8.87 8.87 8.87 8.87 0.0M
2023-12-07 8.97 8.97 8.97 8.97 0.0M
2023-12-06 8.98 9.12 8.98 9.00 0.0M
2023-12-04 8.95 8.95 8.95 8.95 0.0M
2023-12-01 8.59 8.76 8.59 8.68 0.0M
2023-11-30 8.61 8.61 8.53 8.60 0.0M
2023-11-29 8.84 8.84 8.84 8.84 0.0M
2023-11-28 8.70 8.83 8.70 8.83 0.0M
2023-11-27 8.75 8.75 8.74 8.74 0.0M
2023-11-24 8.75 8.75 8.75 8.75 0.0M
2023-11-22 8.65 8.65 8.65 8.65 0.0M
2023-11-21 8.95 8.95 8.79 8.90 0.0M
2023-11-20 8.97 8.97 8.78 8.97 0.0M
2023-11-17 8.95 8.95 8.80 8.80 0.0M
2023-11-16 8.82 8.82 8.76 8.76 0.0M
2023-11-15 8.91 8.91 8.83 8.90 0.0M
2023-11-14 8.61 8.90 8.61 8.90 0.0M
2023-11-13 8.51 8.60 8.50 8.60 0.0M
2023-11-10 8.45 8.60 8.45 8.60 0.0M
2023-11-09 9.05 9.05 8.61 8.61 0.0M
2023-11-08 9.05 9.05 9.04 9.04 0.0M
2023-11-07 8.48 8.48 8.48 8.48 0.0M
2023-11-06 8.36 8.36 8.35 8.35 0.0M
2023-11-03 8.02 8.28 8.01 8.28 0.0M
2023-11-02 8.01 8.01 7.68 7.68 0.0M
2023-11-01 7.88 8.02 7.65 7.65 0.0M
2023-10-31 7.70 7.88 7.70 7.88 0.0M
2023-10-30 8.00 8.00 7.30 7.30 0.0M
2023-10-26 7.85 8.03 7.73 8.02 0.0M
2023-10-25 7.75 8.07 7.75 7.90 0.0M
2023-10-24 8.00 8.00 7.89 7.89 0.0M
2023-10-23 8.35 8.35 8.19 8.19 0.0M
2023-10-19 8.45 8.45 7.91 8.15 0.0M
2023-10-18 8.03 8.12 8.02 8.12 0.0M
2023-10-17 7.85 7.91 7.85 7.85 0.0M
2023-10-16 7.91 7.91 7.61 7.61 0.0M
2023-10-13 7.72 7.72 7.72 7.72 0.0M
2023-10-12 7.84 7.84 7.84 7.84 0.0M
2023-10-11 8.00 8.00 8.00 8.00 0.0M
2023-10-10 8.00 8.05 8.00 8.05 0.0M
2023-10-09 7.84 7.88 7.84 7.88 0.0M
2023-10-06 7.88 8.00 7.53 7.53 0.0M
2023-10-05 7.62 7.62 7.62 7.62 0.0M
2023-10-04 7.56 7.68 7.56 7.68 0.0M
2023-10-03 7.25 7.46 7.18 7.40 0.0M
2023-10-02 7.39 7.39 7.28 7.37 0.0M
2023-09-29 7.31 7.39 7.31 7.39 0.0M
2023-09-28 7.33 7.33 7.33 7.33 0.0M
2023-09-26 7.24 7.25 7.16 7.25 0.0M
2023-09-25 6.94 6.94 6.94 6.94 0.0M
2023-09-22 7.32 7.37 7.23 7.37 0.0M
2023-09-21 7.30 7.40 7.24 7.31 0.0M
2023-09-20 7.23 7.53 7.23 7.30 0.0M
2023-09-19 7.23 7.23 7.23 7.23 0.0M
2023-09-18 7.13 7.13 7.13 7.13 0.0M
2023-09-15 6.85 6.85 6.85 6.85 0.0M
2023-09-14 6.51 6.51 6.51 6.51 0.0M
2023-09-13 6.50 6.50 6.50 6.50 0.0M
2023-09-12 6.27 6.27 6.27 6.27 0.0M
2023-09-11 6.28 6.28 6.21 6.21 0.0M
2023-09-07 6.19 6.19 6.19 6.19 0.0M
2023-09-05 6.21 6.33 6.21 6.33 0.0M
2023-08-31 6.64 6.68 6.50 6.50 0.0M
2023-08-30 6.72 6.85 6.72 6.85 0.0M
2023-08-29 6.33 6.50 6.33 6.50 0.0M
2023-08-25 6.35 6.35 6.35 6.35 0.0M
2023-08-24 6.41 6.41 6.32 6.32 0.0M
2023-08-22 6.33 6.33 6.29 6.31 0.0M
2023-08-21 6.50 6.50 6.50 6.50 0.0M
2023-08-15 6.24 6.24 6.14 6.14 0.0M
2023-08-14 6.49 6.49 6.49 6.49 0.0M
2023-08-09 6.15 6.25 6.15 6.25 0.0M
2023-08-08 6.12 6.12 6.12 6.12 0.0M
2023-08-04 6.01 6.01 6.01 6.01 0.0M
2023-08-03 6.05 6.05 6.05 6.05 0.0M
2023-08-02 5.99 6.08 5.99 6.08 0.0M
2023-07-31 6.14 6.14 6.14 6.14 0.0M
2023-07-28 6.11 6.11 6.00 6.00 0.0M
2023-07-27 6.03 6.06 6.03 6.06 0.0M
2023-07-25 5.92 6.09 5.92 6.09 0.0M
2023-07-24 6.03 6.03 5.95 5.95 0.0M
2023-07-21 5.99 5.99 5.80 5.80 0.0M
2023-07-20 6.08 6.08 6.08 6.08 0.0M
2023-07-19 6.08 6.22 6.08 6.22 0.0M
2023-07-18 6.21 6.30 6.20 6.30 0.0M
2023-07-14 6.26 6.26 6.26 6.26 0.0M
2023-07-12 6.12 6.15 6.12 6.15 0.0M
2023-07-11 5.88 5.88 5.88 5.88 0.0M
2023-07-07 5.80 5.89 5.80 5.89 0.0M
2023-07-05 5.77 5.77 5.77 5.77 0.0M
2023-07-03 5.89 6.04 5.85 6.04 0.0M
2023-06-30 5.98 5.98 5.98 5.98 0.0M
2023-06-29 5.61 5.61 5.61 5.61 0.0M
2023-06-27 6.16 6.16 6.16 6.16 0.0M
2023-06-21 5.92 5.92 5.92 5.92 0.0M
2023-06-16 6.08 6.51 5.65 5.65 0.0M
2023-06-15 5.91 5.91 5.45 5.46 0.0M
2023-06-09 6.15 6.36 6.15 6.36 0.0M
2023-06-08 6.13 6.36 6.13 6.36 0.0M
2023-06-07 6.04 6.10 6.04 6.10 0.0M
2023-06-06 6.29 6.29 6.29 6.29 0.0M
2023-06-05 6.08 6.08 6.08 6.08 0.0M
2023-06-01 5.98 5.98 5.98 5.98 0.0M
2023-05-31 5.67 6.05 5.67 5.96 0.0M
2023-05-30 5.94 6.20 5.94 6.20 0.0M
2023-05-26 5.54 5.54 5.54 5.54 0.0M
2023-05-24 6.44 6.44 6.44 6.44 0.0M
2023-05-23 6.14 6.14 6.14 6.14 0.0M
2023-05-22 5.92 6.05 5.92 6.05 0.0M
2023-05-19 5.75 6.50 5.75 6.50 0.0M
2023-05-18 6.13 6.13 6.13 6.13 0.0M
2023-05-17 6.08 6.50 6.08 6.50 0.0M
2023-05-16 6.14 6.14 6.14 6.14 0.0M
2023-05-15 6.00 6.07 6.00 6.07 0.0M
2023-05-12 6.08 6.08 6.06 6.06 0.0M
2023-05-11 6.19 6.19 6.04 6.04 0.0M
2023-05-10 6.08 6.50 6.08 6.50 0.0M
2023-05-09 6.45 6.45 6.45 6.45 0.0M
2023-05-08 6.31 6.35 6.31 6.35 0.0M
2023-05-04 6.11 6.11 6.11 6.11 0.0M
2023-05-03 6.12 6.25 6.12 6.25 0.0M
2023-05-02 6.08 6.08 6.08 6.08 0.0M
2023-05-01 6.25 6.25 6.25 6.25 0.0M
2023-04-28 6.10 6.10 6.10 6.10 0.0M
2023-04-27 6.07 6.07 6.07 6.07 0.0M
2023-04-26 6.10 6.10 6.10 6.10 0.0M
2023-04-25 6.11 6.11 5.88 5.88 0.0M
2023-04-24 6.15 6.15 6.14 6.14 0.0M
2023-04-20 6.10 6.10 6.10 6.10 0.0M
2023-04-19 6.25 6.25 6.25 6.25 0.0M
2023-04-18 5.78 6.05 5.78 6.05 0.0M
2023-04-17 5.97 5.97 5.97 5.97 0.0M
2023-04-14 5.97 5.97 5.97 5.97 0.0M
2023-04-12 5.82 5.85 5.82 5.85 0.0M
2023-04-11 5.77 5.77 5.77 5.77 0.0M
2023-04-06 5.35 5.35 5.35 5.35 0.0M
2023-04-05 5.57 5.85 5.36 5.36 0.0M
2023-04-04 5.47 5.47 5.47 5.47 0.0M
2023-03-31 5.75 5.75 5.47 5.47 0.0M
2023-03-30 5.27 5.27 5.27 5.27 0.0M
2023-03-29 5.58 5.58 5.58 5.58 0.0M
2023-03-28 5.47 5.47 5.15 5.15 0.0M
2023-03-27 5.38 5.42 5.38 5.42 0.0M
2023-03-23 5.35 5.42 5.35 5.42 0.0M
2023-03-21 5.11 5.11 4.79 4.79 0.0M
2023-03-20 5.69 5.69 5.69 5.69 0.0M
2023-03-16 5.03 5.15 5.03 5.10 0.0M
2023-03-15 4.86 4.87 4.86 4.87 0.0M
2023-03-13 5.30 5.30 5.30 5.30 0.0M
2023-03-09 5.40 5.40 5.39 5.39 0.0M
2023-03-08 5.62 5.62 5.62 5.62 0.0M
2023-03-07 5.62 5.62 5.62 5.62 0.0M
2023-03-06 5.55 5.62 5.53 5.53 0.0M
2023-03-03 5.55 5.55 5.50 5.55 0.0M
2023-03-02 5.57 5.57 5.57 5.57 0.0M
2023-02-28 5.70 5.70 5.70 5.70 0.0M
2023-02-24 5.10 5.10 5.10 5.10 0.0M
2023-02-23 5.45 5.70 5.45 5.70 0.0M
2023-02-22 5.07 5.21 5.07 5.21 0.0M
2023-02-21 5.05 5.40 5.01 5.01 0.0M
2023-02-15 5.02 5.38 5.02 5.38 0.0M
2023-02-14 5.16 5.16 5.16 5.16 0.0M
2023-02-13 5.29 5.29 5.29 5.29 0.0M
2023-02-10 4.81 4.98 4.81 4.98 0.0M
2023-02-09 5.00 5.39 5.00 5.39 0.0M
2023-02-08 4.76 5.04 4.76 5.04 0.0M
2023-02-07 4.95 5.38 4.95 5.38 0.0M
2023-02-06 5.10 5.10 5.10 5.10 0.0M
2023-02-03 5.25 5.25 5.25 5.25 0.0M
2023-02-02 5.39 5.39 5.39 5.39 0.0M
2023-02-01 5.30 5.40 5.30 5.40 0.0M
2023-01-31 5.22 5.40 5.22 5.40 0.0M
2023-01-30 5.16 5.16 5.16 5.16 0.0M
2023-01-27 5.22 5.22 5.22 5.22 0.0M
2023-01-26 4.99 5.29 4.99 5.00 0.0M
2023-01-25 5.25 5.33 5.24 5.33 0.0M
2023-01-23 5.25 5.25 5.25 5.25 0.0M
2023-01-20 5.22 5.22 4.86 5.15 0.0M
2023-01-19 5.62 5.62 5.62 5.62 0.0M
2023-01-18 5.05 5.25 5.05 5.25 0.0M
2023-01-17 5.18 5.29 4.46 5.00 0.0M
2023-01-13 4.75 5.37 4.75 5.27 0.0M
2023-01-12 4.95 5.13 4.95 5.07 0.0M
2023-01-11 4.50 4.50 4.50 4.50 0.0M
2023-01-09 4.27 4.27 4.27 4.27 0.0M
2023-01-05 4.52 4.52 4.21 4.21 0.0M