Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 915.00 | 990.00 | 895.00 | 990.00 | 990.00 | 38,332 |
| 2024-01-23 | 960.00 | 970.00 | 900.00 | 930.00 | 930.00 | 13,412 |
| 2024-01-22 | 935.00 | 960.00 | 935.00 | 960.00 | 960.00 | 20,649 |
| 2024-01-19 | 955.00 | 960.00 | 940.00 | 955.00 | 955.00 | 16,305 |
| 2024-01-18 | 970.00 | 980.00 | 940.00 | 965.00 | 965.00 | 15,043 |
| 2024-01-17 | 975.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | 12,842 |
| 2024-01-16 | 1,000.00 | 1,020.00 | 975.00 | 990.00 | 990.00 | 17,666 |
| 2024-01-15 | 1,010.00 | 1,020.00 | 970.00 | 990.00 | 990.00 | 13,832 |
| 2024-01-12 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 4,045 |
| 2024-01-11 | 1,040.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,760 |
| 2024-01-10 | 1,020.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,030.00 | 18,714 |
| 2024-01-09 | 1,020.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 20,970 |
| 2024-01-08 | 1,040.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 4,052 |
| 2024-01-05 | 1,030.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 11,821 |
| 2024-01-04 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 6,556 |
| 2024-01-03 | 1,020.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,040.00 | 7,667 |
| 2024-01-02 | 1,070.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | 18,125 |
| 2023-12-29 | 1,050.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 6,051 |
| 2023-12-28 | 1,050.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 11,906 |
| 2023-12-27 | 1,050.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | 10,106 |
| 2023-12-22 | 1,070.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 7,882 |
| 2023-12-21 | 1,080.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 18,585 |
| 2023-12-20 | 1,020.00 | 1,080.00 | 1,020.00 | 1,060.00 | 1,060.00 | 36,743 |
| 2023-12-19 | 1,090.00 | 1,100.00 | 955.00 | 1,010.00 | 1,010.00 | 79,844 |
| 2023-12-18 | 1,120.00 | 1,120.00 | 1,050.00 | 1,090.00 | 1,090.00 | 23,067 |
| 2023-12-15 | 1,100.00 | 1,140.00 | 1,090.00 | 1,120.00 | 1,120.00 | 32,161 |
| 2023-12-14 | 1,130.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 23,509 |
| 2023-12-13 | 1,140.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 23,859 |
| 2023-12-12 | 1,130.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,130.00 | 5,559 |
| 2023-12-11 | 1,120.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 20,071 |
| 2023-12-08 | 1,130.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,150.00 | 36,903 |
| 2023-12-07 | 1,130.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | 47,182 |
| 2023-12-06 | 1,170.00 | 1,170.00 | 1,120.00 | 1,140.00 | 1,140.00 | 22,330 |
| 2023-12-05 | 1,180.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | 19,825 |
| 2023-12-04 | 1,180.00 | 1,210.00 | 1,170.00 | 1,180.00 | 1,180.00 | 93,988 |
| 2023-12-01 | 1,130.00 | 1,230.00 | 1,130.00 | 1,170.00 | 1,170.00 | 207,915 |
| 2023-11-30 | 1,030.00 | 1,170.00 | 1,030.00 | 1,140.00 | 1,140.00 | 240,058 |
| 2023-11-29 | 1,010.00 | 1,120.00 | 895.00 | 1,030.00 | 1,030.00 | 381,291 |
| 2023-11-28 | 1,230.00 | 1,250.00 | 980.00 | 1,070.00 | 1,070.00 | 318,962 |
| 2023-11-27 | 1,400.00 | 1,440.00 | 1,170.00 | 1,250.00 | 1,250.00 | 352,367 |
| 2023-11-24 | 1,090.00 | 1,600.00 | 935.00 | 1,170.00 | 1,170.00 | 1,239,147 |
| 2023-11-23 | 655.00 | 1,090.00 | 625.00 | 1,000.00 | 1,000.00 | 1,202,127 |
| 2023-11-22 | 478.00 | 645.00 | 478.00 | 645.00 | 645.00 | 401,088 |
| 2023-11-21 | 450.00 | 490.00 | 450.00 | 476.00 | 476.00 | 46,812 |
| 2023-11-20 | 446.00 | 450.00 | 446.00 | 446.00 | 446.00 | 1,093 |
| 2023-11-16 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | 6,258 |
| 2023-11-15 | 456.00 | 456.00 | 448.00 | 456.00 | 456.00 | 1,505 |
| 2023-11-14 | 444.00 | 456.00 | 444.00 | 456.00 | 456.00 | 6,460 |
| 2023-11-13 | 458.00 | 458.00 | 444.00 | 458.00 | 458.00 | 1,281 |
| 2023-11-10 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 200 |
| 2023-11-09 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 225 |
| 2023-11-08 | 442.00 | 458.00 | 440.00 | 458.00 | 458.00 | 2,362 |
| 2023-11-07 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | 1,235 |
| 2023-11-06 | 460.00 | 460.00 | 448.00 | 448.00 | 448.00 | 5,829 |
| 2023-11-03 | 448.00 | 448.00 | 446.00 | 448.00 | 448.00 | 8,101 |
| 2023-11-02 | 440.00 | 448.00 | 440.00 | 446.00 | 446.00 | 2,828 |
| 2023-10-31 | 438.00 | 440.00 | 434.00 | 440.00 | 440.00 | 1,126 |
| 2023-10-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 50 |
| 2023-10-27 | 448.00 | 450.00 | 440.00 | 450.00 | 450.00 | 642 |
| 2023-10-26 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 19 |
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.