Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 928.00 | 932.00 | 924.00 | 932.00 | 932.00 | 1,910 |
| 2024-04-19 | 940.00 | 940.00 | 880.00 | 930.00 | 930.00 | 15,520 |
| 2024-04-18 | 948.00 | 948.00 | 940.00 | 940.00 | 940.00 | 215 |
| 2024-04-17 | 946.00 | 946.00 | 926.00 | 940.00 | 940.00 | 1,951 |
| 2024-04-16 | 950.00 | 950.00 | 928.00 | 928.00 | 928.00 | 1,833 |
| 2024-04-15 | 924.00 | 948.00 | 924.00 | 940.00 | 940.00 | 459 |
| 2024-04-12 | 934.00 | 960.00 | 920.00 | 960.00 | 960.00 | 3,803 |
| 2024-04-11 | 950.00 | 950.00 | 942.00 | 950.00 | 950.00 | 994 |
| 2024-04-10 | 958.00 | 958.00 | 942.00 | 942.00 | 942.00 | 661 |
| 2024-04-09 | 950.00 | 968.00 | 940.00 | 958.00 | 958.00 | 3,745 |
| 2024-04-08 | 926.00 | 970.00 | 926.00 | 970.00 | 970.00 | 11,096 |
| 2024-04-05 | 942.00 | 948.00 | 922.00 | 946.00 | 946.00 | 2,373 |
| 2024-04-04 | 950.00 | 960.00 | 942.00 | 950.00 | 950.00 | 4,203 |
| 2024-04-03 | 950.00 | 970.00 | 942.00 | 942.00 | 942.00 | 6,700 |
| 2024-04-02 | 900.00 | 980.00 | 884.00 | 960.00 | 960.00 | 13,326 |
| 2024-03-28 | 885.00 | 915.00 | 875.00 | 895.00 | 895.00 | 8,452 |
| 2024-03-27 | 905.00 | 920.00 | 895.00 | 920.00 | 920.00 | 2,535 |
| 2024-03-26 | 910.00 | 930.00 | 910.00 | 930.00 | 930.00 | 1,661 |
| 2024-03-25 | 915.00 | 930.00 | 905.00 | 925.00 | 925.00 | 1,825 |
| 2024-03-22 | 915.00 | 930.00 | 895.00 | 930.00 | 930.00 | 4,350 |
| 2024-03-21 | 950.00 | 965.00 | 905.00 | 945.00 | 945.00 | 6,378 |
| 2024-03-20 | 975.00 | 975.00 | 920.00 | 925.00 | 925.00 | 5,802 |
| 2024-03-19 | 975.00 | 980.00 | 955.00 | 955.00 | 955.00 | 1,506 |
| 2024-03-18 | 1,000.00 | 1,000.00 | 935.00 | 975.00 | 975.00 | 9,818 |
| 2024-03-14 | 985.00 | 1,080.00 | 975.00 | 990.00 | 990.00 | 67,379 |
| 2024-03-13 | 900.00 | 1,020.00 | 900.00 | 990.00 | 990.00 | 44,410 |
| 2024-03-12 | 845.00 | 905.00 | 840.00 | 905.00 | 905.00 | 8,413 |
| 2024-03-11 | 860.00 | 860.00 | 825.00 | 850.00 | 850.00 | 7,963 |
| 2024-03-08 | 870.00 | 875.00 | 845.00 | 870.00 | 870.00 | 10,270 |
| 2024-03-07 | 865.00 | 870.00 | 855.00 | 870.00 | 870.00 | 3,235 |
| 2024-03-06 | 890.00 | 895.00 | 865.00 | 895.00 | 895.00 | 4,073 |
| 2024-03-05 | 895.00 | 895.00 | 870.00 | 880.00 | 880.00 | 13,762 |
| 2024-03-04 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | 1,004 |
| 2024-03-01 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 3,211 |
| 2024-02-29 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | 1,565 |
| 2024-02-28 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | 3,431 |
| 2024-02-27 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | 1,073 |
| 2024-02-26 | 895.00 | 905.00 | 895.00 | 905.00 | 905.00 | 5,404 |
| 2024-02-23 | 905.00 | 910.00 | 890.00 | 895.00 | 895.00 | 2,710 |
| 2024-02-22 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 865 |
| 2024-02-21 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | 3,875 |
| 2024-02-20 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 1,115 |
| 2024-02-19 | 900.00 | 925.00 | 900.00 | 905.00 | 905.00 | 7,506 |
| 2024-02-16 | 915.00 | 920.00 | 900.00 | 920.00 | 920.00 | 9,584 |
| 2024-02-15 | 910.00 | 930.00 | 910.00 | 915.00 | 915.00 | 1,940 |
| 2024-02-14 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | 10,285 |
| 2024-02-13 | 940.00 | 940.00 | 910.00 | 935.00 | 935.00 | 1,061 |
| 2024-02-12 | 920.00 | 940.00 | 910.00 | 940.00 | 940.00 | 3,126 |
| 2024-02-09 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 9,302 |
| 2024-02-08 | 925.00 | 935.00 | 915.00 | 935.00 | 935.00 | 8,402 |
| 2024-02-07 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 6,425 |
| 2024-02-06 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | 1,790 |
| 2024-02-05 | 945.00 | 955.00 | 945.00 | 950.00 | 950.00 | 1,325 |
| 2024-02-02 | 960.00 | 960.00 | 945.00 | 955.00 | 955.00 | 618 |
| 2024-02-01 | 960.00 | 970.00 | 930.00 | 955.00 | 955.00 | 8,441 |
| 2024-01-31 | 940.00 | 955.00 | 930.00 | 955.00 | 955.00 | 1,496 |
| 2024-01-30 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 411 |
| 2024-01-29 | 975.00 | 975.00 | 935.00 | 965.00 | 965.00 | 9,390 |
| 2024-01-26 | 955.00 | 975.00 | 940.00 | 975.00 | 975.00 | 5,153 |
| 2024-01-25 | 985.00 | 990.00 | 935.00 | 970.00 | 970.00 | 6,107 |
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.