Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 790.00 | 790.00 | 782.00 | 790.00 | 790.00 | 236 |
| 2024-07-16 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 900 |
| 2024-07-15 | 788.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1,461 |
| 2024-07-12 | 790.00 | 790.00 | 788.00 | 788.00 | 788.00 | 1,500 |
| 2024-07-11 | 786.00 | 788.00 | 786.00 | 788.00 | 788.00 | 1,066 |
| 2024-07-10 | 782.00 | 786.00 | 780.00 | 786.00 | 786.00 | 680 |
| 2024-07-09 | 776.00 | 786.00 | 770.00 | 782.00 | 782.00 | 3,650 |
| 2024-07-08 | 788.00 | 788.00 | 776.00 | 780.00 | 780.00 | 3,884 |
| 2024-07-05 | 782.00 | 796.00 | 782.00 | 788.00 | 788.00 | 3,091 |
| 2024-07-04 | 798.00 | 798.00 | 778.00 | 782.00 | 782.00 | 3,058 |
| 2024-07-03 | 794.00 | 794.00 | 776.00 | 784.00 | 784.00 | 3,011 |
| 2024-07-02 | 794.00 | 800.00 | 790.00 | 798.00 | 798.00 | 10,293 |
| 2024-07-01 | 800.00 | 800.00 | 794.00 | 800.00 | 800.00 | 2,368 |
| 2024-06-28 | 808.00 | 812.00 | 790.00 | 790.00 | 790.00 | 17,504 |
| 2024-06-27 | 820.00 | 828.00 | 788.00 | 802.00 | 802.00 | 24,765 |
| 2024-06-26 | 828.00 | 828.00 | 820.00 | 820.00 | 820.00 | 2,172 |
| 2024-06-25 | 822.00 | 830.00 | 822.00 | 830.00 | 830.00 | 803 |
| 2024-06-24 | 816.00 | 830.00 | 816.00 | 830.00 | 830.00 | 1,831 |
| 2024-06-21 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 113 |
| 2024-06-20 | 814.00 | 830.00 | 814.00 | 830.00 | 830.00 | 2,258 |
| 2024-06-19 | 834.00 | 834.00 | 820.00 | 830.00 | 830.00 | 1,167 |
| 2024-06-18 | 826.00 | 838.00 | 826.00 | 838.00 | 838.00 | 1,050 |
| 2024-06-17 | 826.00 | 836.00 | 826.00 | 836.00 | 836.00 | 3,967 |
| 2024-06-14 | 834.00 | 836.00 | 826.00 | 826.00 | 826.00 | 2,085 |
| 2024-06-13 | 860.00 | 868.00 | 820.00 | 828.00 | 828.00 | 47,394 |
| 2024-06-12 | 850.00 | 880.00 | 834.00 | 852.00 | 852.00 | 9,429 |
| 2024-06-11 | 844.00 | 850.00 | 844.00 | 850.00 | 850.00 | 1,661 |
| 2024-06-10 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1 |
| 2024-06-07 | 844.00 | 844.00 | 828.00 | 844.00 | 844.00 | 340 |
| 2024-06-06 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 223 |
| 2024-06-05 | 848.00 | 848.00 | 832.00 | 832.00 | 832.00 | 681 |
| 2024-06-04 | 836.00 | 848.00 | 830.00 | 848.00 | 848.00 | 4,161 |
| 2024-06-03 | 828.00 | 836.00 | 814.00 | 836.00 | 836.00 | 3,702 |
| 2024-05-31 | 814.00 | 828.00 | 814.00 | 828.00 | 828.00 | 2,800 |
| 2024-05-30 | 820.00 | 832.00 | 812.00 | 832.00 | 832.00 | 1,266 |
| 2024-05-29 | 820.00 | 836.00 | 818.00 | 834.00 | 834.00 | 2,100 |
| 2024-05-28 | 820.00 | 840.00 | 820.00 | 840.00 | 840.00 | 3,321 |
| 2024-05-27 | 838.00 | 838.00 | 822.00 | 824.00 | 824.00 | 1,098 |
| 2024-05-24 | 832.00 | 838.00 | 830.00 | 838.00 | 838.00 | 1,303 |
| 2024-05-23 | 840.00 | 850.00 | 832.00 | 832.00 | 832.00 | 7,012 |
| 2024-05-22 | 826.00 | 840.00 | 824.00 | 840.00 | 840.00 | 11,654 |
| 2024-05-21 | 830.00 | 838.00 | 820.00 | 838.00 | 838.00 | 1,609 |
| 2024-05-17 | 834.00 | 846.00 | 820.00 | 844.00 | 844.00 | 5,918 |
| 2024-05-16 | 840.00 | 860.00 | 826.00 | 848.00 | 848.00 | 8,279 |
| 2024-05-15 | 858.00 | 868.00 | 840.00 | 842.00 | 842.00 | 13,569 |
| 2024-05-14 | 876.00 | 886.00 | 850.00 | 870.00 | 870.00 | 13,020 |
| 2024-05-13 | 860.00 | 886.00 | 860.00 | 884.00 | 884.00 | 3,031 |
| 2024-05-10 | 880.00 | 882.00 | 860.00 | 860.00 | 860.00 | 2,200 |
| 2024-05-09 | 882.00 | 882.00 | 852.00 | 882.00 | 882.00 | 2,804 |
| 2024-05-08 | 886.00 | 886.00 | 860.00 | 882.00 | 882.00 | 1,157 |
| 2024-05-07 | 880.00 | 886.00 | 880.00 | 886.00 | 886.00 | 1,770 |
| 2024-05-06 | 884.00 | 884.00 | 880.00 | 880.00 | 880.00 | 343 |
| 2024-05-03 | 864.00 | 878.00 | 856.00 | 878.00 | 878.00 | 657 |
| 2024-05-02 | 856.00 | 884.00 | 850.00 | 852.00 | 852.00 | 5,470 |
| 2024-04-30 | 880.00 | 884.00 | 870.00 | 880.00 | 880.00 | 2,992 |
| 2024-04-29 | 886.00 | 886.00 | 850.00 | 870.00 | 870.00 | 4,161 |
| 2024-04-26 | 894.00 | 896.00 | 880.00 | 890.00 | 890.00 | 6,026 |
| 2024-04-25 | 910.00 | 918.00 | 866.00 | 894.00 | 894.00 | 16,977 |
| 2024-04-24 | 922.00 | 922.00 | 910.00 | 910.00 | 910.00 | 1,683 |
| 2024-04-23 | 916.00 | 928.00 | 912.00 | 920.00 | 920.00 | 1,338 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.