Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 32 |
| 2023-10-24 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 169 |
| 2023-10-20 | 446.00 | 446.00 | 436.00 | 440.00 | 440.00 | 713 |
| 2023-10-19 | 444.00 | 448.00 | 432.00 | 448.00 | 448.00 | 1,571 |
| 2023-10-18 | 448.00 | 450.00 | 444.00 | 450.00 | 450.00 | 2,411 |
| 2023-10-17 | 452.00 | 452.00 | 424.00 | 444.00 | 444.00 | 4,872 |
| 2023-10-13 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 300 |
| 2023-10-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 400 |
| 2023-10-11 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,461 |
| 2023-10-10 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,041 |
| 2023-10-09 | 454.00 | 458.00 | 440.00 | 440.00 | 440.00 | 4,031 |
| 2023-10-06 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 221 |
| 2023-10-05 | 460.00 | 460.00 | 452.00 | 454.00 | 454.00 | 729 |
| 2023-10-04 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 401 |
| 2023-10-03 | 460.00 | 464.00 | 446.00 | 460.00 | 460.00 | 2,343 |
| 2023-10-02 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 716 |
| 2023-09-29 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 50 |
| 2023-09-25 | 464.00 | 464.00 | 440.00 | 450.00 | 450.00 | 1,760 |
| 2023-09-22 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 100 |
| 2023-09-21 | 464.00 | 464.00 | 442.00 | 446.00 | 446.00 | 5,046 |
| 2023-09-20 | 468.00 | 470.00 | 468.00 | 468.00 | 468.00 | 1,577 |
| 2023-09-19 | 464.00 | 466.00 | 462.00 | 466.00 | 466.00 | 2,835 |
| 2023-09-18 | 466.00 | 470.00 | 454.00 | 468.00 | 468.00 | 1,160 |
| 2023-09-15 | 468.00 | 472.00 | 454.00 | 466.00 | 466.00 | 50,989 |
| 2023-09-14 | 466.00 | 466.00 | 454.00 | 454.00 | 454.00 | 1,500 |
| 2023-09-12 | 460.00 | 466.00 | 456.00 | 466.00 | 466.00 | 7,966 |
| 2023-09-11 | 474.00 | 474.00 | 454.00 | 460.00 | 460.00 | 6,176 |
| 2023-09-08 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 355 |
| 2023-09-07 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 86 |
| 2023-09-06 | 476.00 | 476.00 | 474.00 | 474.00 | 474.00 | 360 |
| 2023-09-05 | 476.00 | 478.00 | 464.00 | 476.00 | 476.00 | 1,649 |
| 2023-09-04 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 600 |
| 2023-09-01 | 482.00 | 482.00 | 462.00 | 468.00 | 468.00 | 4,410 |
| 2023-08-31 | 484.00 | 496.00 | 460.00 | 482.00 | 482.00 | 9,714 |
| 2023-08-30 | 478.00 | 482.00 | 478.00 | 482.00 | 482.00 | 420 |
| 2023-08-28 | 464.00 | 482.00 | 462.00 | 472.00 | 472.00 | 3,141 |
| 2023-08-25 | 480.00 | 488.00 | 480.00 | 488.00 | 488.00 | 561 |
| 2023-08-24 | 470.00 | 488.00 | 470.00 | 488.00 | 488.00 | 2,020 |
| 2023-08-23 | 488.00 | 488.00 | 484.00 | 486.00 | 486.00 | 916 |
| 2023-08-22 | 486.00 | 488.00 | 438.00 | 488.00 | 488.00 | 13,402 |
| 2023-08-21 | 500.00 | 500.00 | 482.00 | 484.00 | 484.00 | 1,106 |
| 2023-08-18 | 482.00 | 500.00 | 482.00 | 490.00 | 490.00 | 3,875 |
| 2023-08-17 | 480.00 | 498.00 | 480.00 | 494.00 | 494.00 | 936 |
| 2023-08-16 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 50 |
| 2023-08-15 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 592 |
| 2023-08-14 | 496.00 | 500.00 | 494.00 | 494.00 | 494.00 | 3,726 |
| 2023-08-11 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 5,523 |
| 2023-08-10 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 6,167 |
| 2023-08-09 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 13,077 |
| 2023-08-08 | 520.00 | 530.00 | 500.00 | 520.00 | 520.00 | 11,799 |
| 2023-08-07 | 486.00 | 540.00 | 486.00 | 520.00 | 520.00 | 24,028 |
| 2023-08-04 | 470.00 | 486.00 | 470.00 | 486.00 | 486.00 | 5,120 |
| 2023-08-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 2023-08-02 | 472.00 | 472.00 | 460.00 | 460.00 | 460.00 | 1,305 |
| 2023-07-31 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 1,351 |
| 2023-07-28 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 1,345 |
| 2023-07-27 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 107 |
| 2023-07-26 | 452.00 | 470.00 | 452.00 | 470.00 | 470.00 | 1,577 |
| 2023-07-25 | 468.00 | 468.00 | 452.00 | 452.00 | 452.00 | 1,055 |
| 2023-07-24 | 454.00 | 470.00 | 450.00 | 466.00 | 466.00 | 3,062 |
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.