Budapest - Delayed Quote HUF

MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (MOL.BD)

Compare
2,898.00
+68.00
+(2.40%)
At close: 5:14:52 PM GMT+2
Currency in HUF
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252,950.002,958.002,886.002,898.002,898.00678,836
Apr 9, 20252,870.002,890.002,830.002,830.002,830.00904,095
Apr 8, 20252,880.002,956.002,870.002,920.002,920.001,091,770
Apr 7, 20252,830.002,880.002,640.002,842.002,842.001,634,675
Apr 4, 20252,998.003,028.002,902.002,912.002,912.00958,598
Apr 3, 20253,048.003,066.002,984.003,006.003,006.001,080,549
Apr 2, 20253,000.003,148.003,000.003,062.003,062.001,325,478
Apr 1, 20252,944.003,030.002,934.003,024.003,024.00773,990
Mar 31, 20252,956.002,956.002,922.002,930.002,930.00942,556
Mar 28, 20252,990.002,994.002,934.002,960.002,960.00333,213
Mar 27, 20252,970.003,000.002,970.002,994.002,994.00400,705
Mar 26, 20252,944.002,992.002,930.002,992.002,992.00615,028
Mar 25, 20252,940.002,946.002,914.002,934.002,934.00377,823
Mar 24, 20252,914.002,946.002,892.002,940.002,940.00315,987
Mar 21, 20252,910.002,940.002,886.002,886.002,886.002,122,653
Mar 20, 20252,900.002,920.002,886.002,908.002,908.00353,669
Mar 19, 20252,860.002,900.002,858.002,886.002,886.00444,816
Mar 18, 20252,848.002,880.002,832.002,864.002,864.00522,997
Mar 17, 20252,820.002,846.002,806.002,846.002,846.00348,986
Mar 14, 20252,800.002,822.002,784.002,786.002,786.00372,831
Mar 13, 20252,802.002,824.002,782.002,782.002,782.00628,140
Mar 12, 20252,800.002,824.002,790.002,794.002,794.00651,980
Mar 11, 20252,820.002,846.002,772.002,772.002,772.001,002,023
Mar 10, 20252,858.002,858.002,816.002,840.002,840.00731,813
Mar 7, 20252,862.002,874.002,822.002,834.002,834.00441,959
Mar 6, 20252,850.002,880.002,784.002,864.002,864.001,052,586
Mar 5, 20252,864.002,900.002,838.002,838.002,838.00858,006
Mar 4, 20252,880.002,886.002,850.002,860.002,860.00930,618
Mar 3, 20252,900.002,910.002,880.002,906.002,906.00296,788
Feb 28, 20252,946.002,946.002,880.002,880.002,880.001,751,753
Feb 27, 20252,890.002,946.002,884.002,946.002,946.00617,687
Feb 26, 20252,890.002,912.002,870.002,894.002,894.00343,671
Feb 25, 20252,900.002,928.002,872.002,888.002,888.00615,037
Feb 24, 20252,980.002,990.002,878.002,890.002,890.00701,763
Feb 21, 20252,924.002,980.002,866.002,974.002,974.001,105,896
Feb 20, 20252,988.002,988.002,940.002,966.002,966.00687,871
Feb 19, 20253,000.003,006.002,974.002,994.002,994.00490,679
Feb 18, 20252,992.003,012.002,972.003,012.003,012.00416,482
Feb 17, 20252,952.002,994.002,950.002,990.002,990.00261,438
Feb 14, 20253,000.003,000.002,942.002,950.002,950.00503,589
Feb 13, 20252,968.002,998.002,950.002,998.002,998.00636,938
Feb 12, 20252,960.002,980.002,940.002,960.002,960.00663,425
Feb 11, 20252,950.002,962.002,926.002,960.002,960.00744,304
Feb 10, 20252,884.002,948.002,880.002,946.002,946.00980,847
Feb 7, 20252,900.002,900.002,866.002,884.002,884.00354,783
Feb 6, 20252,860.002,902.002,856.002,900.002,900.00501,948
Feb 5, 20252,880.002,880.002,852.002,868.002,868.00543,690
Feb 4, 20252,876.002,880.002,846.002,880.002,880.00369,559
Feb 3, 20252,850.002,878.002,844.002,866.002,866.00278,875
Jan 31, 20252,880.002,890.002,876.002,878.002,878.00260,149
Jan 30, 20252,868.002,882.002,840.002,876.002,876.00174,595
Jan 29, 20252,878.002,878.002,844.002,846.002,846.00228,313
Jan 28, 20252,850.002,866.002,840.002,842.002,842.00246,974
Jan 27, 20252,880.002,880.002,832.002,856.002,856.00426,477
Jan 24, 20252,880.002,888.002,862.002,880.002,880.00369,360
Jan 23, 20252,900.002,912.002,854.002,872.002,872.00498,711
Jan 22, 20252,888.002,914.002,872.002,900.002,900.00661,756
Jan 21, 20252,882.002,908.002,852.002,880.002,880.00458,975
Jan 20, 20252,892.002,910.002,870.002,910.002,910.00508,716
Jan 17, 20252,896.002,896.002,860.002,886.002,886.00356,476
Jan 16, 20252,864.002,888.002,850.002,880.002,880.00691,959
Jan 15, 20252,810.002,858.002,800.002,858.002,858.001,291,761
Jan 14, 20252,810.002,816.002,786.002,810.002,810.00487,719
Jan 13, 20252,770.002,808.002,770.002,808.002,808.00445,867
Jan 10, 20252,800.002,810.002,760.002,760.002,760.00690,025
Jan 9, 20252,804.002,820.002,788.002,800.002,800.00324,518
Jan 8, 20252,790.002,822.002,790.002,800.002,800.00683,678
Jan 7, 20252,796.002,798.002,772.002,790.002,790.00395,370
Jan 6, 20252,780.002,796.002,770.002,792.002,792.00474,579
Jan 3, 20252,768.002,780.002,738.002,780.002,780.00394,931
Jan 2, 20252,738.002,774.002,732.002,770.002,770.00581,668
Dec 30, 20242,710.002,736.002,674.002,730.002,730.00555,715
Dec 23, 20242,680.002,712.002,662.002,692.002,692.00260,272
Dec 20, 20242,670.002,692.002,652.002,684.002,684.002,247,072
Dec 19, 20242,696.002,716.002,668.002,668.002,668.00373,739
Dec 18, 20242,650.002,702.002,644.002,692.002,692.00810,008
Dec 17, 20242,720.002,720.002,642.002,662.002,662.00524,739
Dec 16, 20242,710.002,720.002,688.002,720.002,720.00479,553
Dec 13, 20242,730.002,730.002,700.002,706.002,706.00307,400
Dec 12, 20242,710.002,740.002,700.002,730.002,730.00429,106
Dec 11, 20242,670.002,718.002,650.002,716.002,716.00715,586
Dec 10, 20242,656.002,672.002,624.002,672.002,672.00536,950
Dec 9, 20242,620.002,656.002,620.002,656.002,656.00502,670
Dec 6, 20242,612.002,638.002,604.002,616.002,616.00600,425
Dec 5, 20242,630.002,650.002,606.002,632.002,632.00629,666
Dec 4, 20242,610.002,648.002,610.002,624.002,624.00577,425
Dec 3, 20242,650.002,658.002,602.002,602.002,602.00956,019
Dec 2, 20242,674.002,700.002,624.002,634.002,634.00456,287
Nov 29, 20242,700.002,706.002,674.002,678.002,678.00552,849
Nov 28, 20242,706.002,730.002,682.002,690.002,690.00345,364
Nov 27, 20242,732.002,766.002,708.002,708.002,708.00719,313
Nov 26, 20242,700.002,730.002,694.002,728.002,728.00419,668
Nov 25, 20242,664.002,728.002,664.002,718.002,718.002,441,177
Nov 22, 20242,688.002,690.002,654.002,664.002,664.00383,443
Nov 21, 20242,690.002,690.002,666.002,676.002,676.00392,945
Nov 20, 20242,680.002,690.002,670.002,690.002,690.00322,794
Nov 19, 20242,656.002,688.002,650.002,688.002,688.00617,892
Nov 18, 20242,650.002,680.002,632.002,674.002,674.00618,722
Nov 15, 20242,670.002,672.002,632.002,642.002,642.00347,637
Nov 14, 20242,620.002,682.002,600.002,670.002,670.00831,898
Nov 13, 20242,612.002,636.002,608.002,626.002,626.00478,234
Nov 12, 20242,640.002,652.002,610.002,610.002,610.00492,224
Nov 11, 20242,640.002,656.002,640.002,642.002,642.00227,873
Nov 8, 20242,678.002,688.002,638.002,638.002,638.00528,053
Nov 7, 20242,650.002,688.002,648.002,682.002,682.00691,315
Nov 6, 20242,634.002,648.002,622.002,648.002,648.00462,832
Nov 5, 20242,644.002,644.002,606.002,624.002,624.00242,078
Nov 4, 20242,604.002,650.002,592.002,640.002,640.00428,964
Oct 31, 20242,606.002,614.002,590.002,604.002,604.00571,898
Oct 30, 20242,620.002,630.002,592.002,592.002,592.00633,349
Oct 29, 20242,612.002,626.002,608.002,626.002,626.00244,625
Oct 28, 20242,630.002,640.002,602.002,606.002,606.00272,754
Oct 25, 20242,606.002,640.002,606.002,620.002,620.00330,296
Oct 24, 20242,630.002,644.002,584.002,612.002,612.00502,029
Oct 22, 20242,656.002,658.002,632.002,632.002,632.00284,824
Oct 21, 20242,650.002,656.002,634.002,656.002,656.00295,910
Oct 18, 20242,640.002,654.002,620.002,644.002,644.00298,804
Oct 17, 20242,642.002,660.002,612.002,612.002,612.00355,029
Oct 16, 20242,640.002,664.002,636.002,640.002,640.00463,541
Oct 15, 20242,642.002,652.002,618.002,652.002,652.00562,885
Oct 14, 20242,650.002,666.002,636.002,642.002,642.00177,084
Oct 11, 20242,658.002,668.002,650.002,650.002,650.00212,331
Oct 10, 20242,666.002,678.002,652.002,670.002,670.00221,348
Oct 9, 20242,678.002,678.002,650.002,654.002,654.00426,151
Oct 8, 20242,680.002,684.002,662.002,684.002,684.00350,576
Oct 7, 20242,650.002,680.002,650.002,676.002,676.00237,477
Oct 4, 20242,612.002,668.002,612.002,644.002,644.00525,282
Oct 3, 20242,636.002,638.002,610.002,616.002,616.00568,018
Oct 2, 20242,690.002,690.002,638.002,638.002,638.00454,118
Oct 1, 20242,670.002,700.002,660.002,680.002,680.00272,035
Sep 30, 20242,682.002,682.002,652.002,668.002,668.00515,686
Sep 27, 20242,680.002,690.002,674.002,682.002,682.00393,075
Sep 26, 20242,676.002,694.002,670.002,674.002,674.00531,803
Sep 25, 20242,668.002,676.002,644.002,676.002,676.00687,770
Sep 24, 20242,648.002,674.002,640.002,668.002,668.00434,810
Sep 23, 20242,658.002,662.002,632.002,634.002,634.00254,840
Sep 20, 20242,648.002,656.002,608.002,656.002,656.002,056,023
Sep 19, 20242,638.002,644.002,604.002,644.002,644.00285,331
Sep 18, 20242,638.002,638.002,600.002,630.002,630.00183,210
Sep 17, 20242,650.002,654.002,622.002,622.002,622.00302,157
Sep 16, 20242,660.002,672.002,636.002,636.002,636.00121,826
Sep 13, 20242,600.002,660.002,592.002,660.002,660.00349,749
Sep 12, 20242,610.002,634.002,574.002,590.002,590.00488,499
Sep 11, 20242,620.002,650.002,584.002,584.002,584.00434,744
Sep 10, 20242,648.002,678.002,616.002,616.002,616.00591,097
Sep 9, 20242,644.002,666.002,632.002,632.002,632.00300,613
Sep 6, 20242,666.002,670.002,640.002,644.002,644.00313,018
Sep 5, 20242,700.002,712.002,650.002,666.002,666.00538,241
Sep 4, 20242,716.002,716.002,680.002,684.002,684.00429,185
Sep 3, 20242,684.002,730.002,670.002,730.002,730.00441,651
Sep 2, 20242,700.002,750.002,670.002,670.002,670.00449,392
Aug 30, 20242,720.002,726.002,558.002,694.002,694.005,139,595
Aug 29, 20242,718.002,732.002,700.002,710.002,710.00503,580
Aug 28, 20242,710.002,730.002,702.002,720.002,720.00370,590
Aug 27, 20242,730.002,738.002,700.002,710.002,710.001,032,328
Aug 26, 20242,738.002,754.002,720.002,730.002,730.00337,528
Aug 23, 20242,750.002,760.002,738.002,738.002,738.00289,453
Aug 22, 20242,742.002,750.002,724.002,750.002,750.00442,568
Aug 21, 20242,744.002,778.002,722.002,728.002,728.00517,745
Aug 16, 20242,736.002,742.002,722.002,722.002,722.00408,461
Aug 15, 20242,750.002,750.002,730.002,730.002,730.00234,458
Aug 14, 20242,766.002,766.002,724.002,724.002,724.00393,944
Aug 13, 20242,738.002,768.002,738.002,764.002,764.00335,148
Aug 12, 20242,736.002,752.002,730.002,748.002,748.00374,080
Aug 9, 20242,778.002,780.002,730.002,732.002,732.00420,482
Aug 8, 20242,736.002,768.002,730.002,750.002,750.00416,314
Aug 7, 20242,750.002,764.002,736.002,740.002,740.00574,015
Aug 6, 20242,752.002,780.002,730.002,760.002,760.00359,943
Aug 5, 20242,798.002,798.002,730.002,746.002,746.001,135,813
Aug 2, 20242,820.002,838.002,800.002,802.002,802.00298,743
Aug 1, 20242,838.002,840.002,814.002,820.002,820.00123,343
Jul 31, 20242,810.002,838.002,810.002,838.002,838.00901,967
Jul 30, 20242,820.002,826.002,804.002,818.002,818.00535,210
Jul 29, 20242,810.002,836.002,810.002,836.002,836.00207,008
Jul 26, 20242,808.002,824.002,794.002,812.002,812.00655,173
Jul 25, 20242,836.002,840.002,806.002,808.002,808.00396,851
Jul 24, 20242,854.002,864.002,828.002,828.002,828.00261,179
Jul 23, 20242,830.002,866.002,830.002,854.002,854.00219,187
Jul 22, 20242,830.002,870.002,812.002,840.002,840.00326,160
Jul 19, 20242,856.002,872.002,844.002,846.002,846.00282,814
Jul 18, 20242,850.002,876.002,836.002,876.002,876.00439,817
Jul 17, 20242,840.002,856.002,832.002,842.002,842.00179,329
Jul 16, 20242,860.002,888.002,828.002,828.002,828.00435,823
Jul 15, 20242,858.002,888.002,830.002,888.002,888.00254,727
Jul 12, 20242,846.002,866.002,836.002,836.002,836.00305,307
Jul 11, 20242,830.002,862.002,830.002,848.002,848.00518,182
Jul 10, 20242,840.002,862.002,830.002,830.002,830.00345,159
Jul 9, 20242,870.002,900.002,840.002,840.002,840.00740,827
Jul 8, 20242,910.002,930.002,852.002,868.002,868.00558,842
Jul 5, 20242,950.002,950.002,926.002,934.002,934.00276,729
Jul 4, 20242,930.002,948.002,912.002,948.002,948.00206,481
Jul 3, 20242,900.002,930.002,890.002,930.002,930.00570,316
Jul 2, 20242,900.002,912.002,882.002,908.002,908.00672,334
Jul 1, 20242,880.002,900.002,864.002,900.002,900.00594,665
Jun 28, 20242,850.002,878.002,840.002,878.002,878.00636,362
Jun 27, 20242,840.002,856.002,834.002,850.002,850.00325,964
Jun 26, 20242,854.002,856.002,836.002,840.002,840.00538,971
Jun 25, 20242,860.002,860.002,834.002,856.002,856.00486,418
Jun 24, 20242,850.002,870.002,838.002,860.002,860.00483,709
Jun 21, 20242,840.002,854.002,838.002,850.002,850.001,905,583
Jun 20, 20242,812.002,842.002,810.002,840.002,840.00473,732
Jun 19, 20242,840.002,840.002,808.002,808.002,808.00183,192
Jun 18, 20242,810.002,840.002,810.002,814.002,814.00284,983
Jun 17, 20242,824.002,830.002,808.002,810.002,810.00264,022
Jun 14, 20242,850.002,858.002,806.002,822.002,822.00596,031
Jun 13, 20242,878.002,882.002,836.002,836.002,836.00324,804
Jun 12, 20242,854.002,884.002,850.002,866.002,866.00565,744
Jun 11, 20242,840.002,876.002,840.002,854.002,854.00479,538
Jun 10, 20242,840.002,852.002,824.002,836.002,836.00164,423
Jun 7, 20242,840.002,852.002,824.002,840.002,840.00533,231
Jun 6, 20242,800.002,830.002,792.002,828.002,828.00670,934
Jun 5, 20242,820.002,820.002,790.002,792.002,792.00507,420
Jun 4, 20242,820.002,836.002,790.002,794.002,794.00436,897
Jun 3, 20242,800.002,834.002,800.002,820.002,820.00384,885
May 31, 20242,802.002,832.002,790.002,790.002,790.001,249,913
May 30, 20242,800.002,804.002,786.002,800.002,800.00911,404
May 29, 20242,810.002,822.002,796.002,802.002,802.00429,094
May 28, 20242,850.002,860.002,790.002,790.002,790.00428,641
May 27, 20242,832.002,858.002,810.002,850.002,850.00337,387
May 24, 2024 100.00 Dividend
May 24, 20242,830.002,846.002,790.002,800.002,800.001,029,000
May 23, 20243,088.003,088.003,044.003,044.002,944.001,130,475
May 22, 20243,064.003,086.003,050.003,070.002,969.15628,592
May 21, 20243,048.003,086.003,036.003,036.002,936.261,218,159
May 17, 20243,048.003,052.003,026.003,026.002,926.59625,641
May 16, 20243,040.003,062.003,030.003,030.002,930.46407,176
May 15, 20243,080.003,080.003,034.003,034.002,934.33422,240
May 14, 20243,080.003,090.003,044.003,044.002,944.00641,508
May 13, 20243,080.003,086.003,064.003,064.002,963.34287,984
May 10, 20243,026.003,080.003,026.003,076.002,974.95518,655
May 9, 20243,070.003,080.003,026.003,040.002,940.13579,706
May 8, 20243,002.003,064.002,986.003,064.002,963.34580,621
May 7, 20243,014.003,020.002,994.003,000.002,901.45718,835
May 6, 20243,040.003,044.003,014.003,020.002,920.79236,054
May 3, 20243,020.003,038.003,016.003,022.002,922.72272,472
May 2, 20243,016.003,040.003,006.003,026.002,926.59301,799
Apr 30, 20243,014.003,058.003,010.003,010.002,911.12617,121
Apr 29, 20243,004.003,022.003,000.003,014.002,914.99274,481
Apr 26, 20243,020.003,028.002,992.003,004.002,905.31510,720
Apr 25, 20243,002.003,014.002,968.002,998.002,899.51420,701
Apr 24, 20242,960.003,008.002,948.002,996.002,897.58435,005
Apr 23, 20242,990.002,990.002,940.002,940.002,843.42646,805
Apr 22, 20242,980.002,998.002,972.002,980.002,882.10223,614
Apr 19, 20243,024.003,024.002,960.002,960.002,862.76579,559
Apr 18, 20243,030.003,064.003,002.003,020.002,920.79607,603
Apr 17, 20242,986.003,032.002,986.003,026.002,926.59344,069
Apr 16, 20243,050.003,056.002,968.002,968.002,870.50900,577
Apr 15, 20243,050.003,074.003,046.003,048.002,947.87505,965
Apr 12, 20243,044.003,048.003,026.003,048.002,947.87393,246
Apr 11, 20243,030.003,064.003,026.003,030.002,930.46199,379
Apr 10, 20243,060.003,060.003,020.003,020.002,920.79430,617

Related Tickers

SGJH.F Sinopec Shanghai Petrochemical Company Limited
0.1280
+0.47%
 
MPN.F Marathon Petroleum Corporation
118.18
+13.42%
 
NEF.BE Neste Corp
7.04
-4.86%
 
SPRC-R.BK Star Petroleum Refining Public Company Limited
4.9200
+10.31%
 
NWF.L NWF Group plc
173.50
+2.06%
 
TUPRS.IS Türkiye Petrol Rafinerileri A.S.
128.30
+0.94%
 
OULAFUEL.KW Oula Fuel Marketing Company - KSCP
490.00
+2.08%
 
ES.PA Esso S.A.F.
130.00
+1.80%
 
2223.SR Saudi Aramco Base Oil Company - Luberef
101.00
+5.32%
 
RUI.PA Rubis
23.28
+2.11%