Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 60 |
| 2023-07-20 | 470.00 | 472.00 | 450.00 | 472.00 | 472.00 | 2,501 |
| 2023-07-19 | 464.00 | 470.00 | 464.00 | 470.00 | 470.00 | 4,235 |
| 2023-07-18 | 452.00 | 464.00 | 452.00 | 464.00 | 464.00 | 288 |
| 2023-07-17 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 2,472 |
| 2023-07-14 | 462.00 | 462.00 | 450.00 | 462.00 | 462.00 | 153 |
| 2023-07-13 | 458.00 | 462.00 | 456.00 | 462.00 | 462.00 | 487 |
| 2023-07-12 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 2,515 |
| 2023-07-11 | 464.00 | 466.00 | 464.00 | 466.00 | 466.00 | 454 |
| 2023-07-10 | 450.00 | 464.00 | 450.00 | 464.00 | 464.00 | 162 |
| 2023-07-07 | 464.00 | 464.00 | 450.00 | 464.00 | 464.00 | 139 |
| 2023-07-06 | 462.00 | 462.00 | 450.00 | 462.00 | 462.00 | 855 |
| 2023-07-05 | 456.00 | 468.00 | 448.00 | 468.00 | 468.00 | 2,701 |
| 2023-07-04 | 448.00 | 464.00 | 436.00 | 456.00 | 456.00 | 4,852 |
| 2023-07-03 | 442.00 | 450.00 | 442.00 | 448.00 | 448.00 | 624 |
| 2023-06-30 | 430.00 | 450.00 | 430.00 | 446.00 | 446.00 | 6,360 |
| 2023-06-29 | 428.00 | 430.00 | 420.00 | 430.00 | 430.00 | 2,178 |
| 2023-06-28 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 772 |
| 2023-06-27 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 645 |
| 2023-06-26 | 426.00 | 426.00 | 420.00 | 424.00 | 424.00 | 856 |
| 2023-06-23 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | 1,134 |
| 2023-06-22 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 83 |
| 2023-06-21 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 11,352 |
| 2023-06-20 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 396 |
| 2023-06-19 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 1,221 |
| 2023-06-16 | 422.00 | 430.00 | 420.00 | 422.00 | 422.00 | 2,234 |
| 2023-06-15 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | 16 |
| 2023-06-14 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 601 |
| 2023-06-13 | 430.00 | 430.00 | 422.00 | 428.00 | 428.00 | 275 |
| 2023-06-12 | 430.00 | 430.00 | 422.00 | 430.00 | 430.00 | 837 |
| 2023-06-09 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 1,701 |
| 2023-06-08 | 420.00 | 426.00 | 420.00 | 420.00 | 420.00 | 2,691 |
| 2023-06-07 | 416.00 | 416.00 | 410.00 | 416.00 | 416.00 | 1,430 |
| 2023-06-06 | 420.00 | 426.00 | 412.00 | 414.00 | 414.00 | 1,829 |
| 2023-06-05 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | 4,903 |
| 2023-06-02 | 426.00 | 428.00 | 426.00 | 428.00 | 428.00 | 451 |
| 2023-06-01 | 414.00 | 428.00 | 410.00 | 420.00 | 420.00 | 2,085 |
| 2023-05-31 | 422.00 | 422.00 | 416.00 | 416.00 | 416.00 | 844 |
| 2023-05-30 | 426.00 | 428.00 | 416.00 | 420.00 | 420.00 | 5,151 |
| 2023-05-26 | 414.00 | 420.00 | 414.00 | 414.00 | 414.00 | 1,800 |
| 2023-05-25 | 412.00 | 420.00 | 412.00 | 420.00 | 420.00 | 1,000 |
| 2023-05-23 | 424.00 | 424.00 | 422.00 | 422.00 | 422.00 | 553 |
| 2023-05-22 | 430.00 | 432.00 | 416.00 | 426.00 | 426.00 | 4,920 |
| 2023-05-19 | 428.00 | 430.00 | 416.00 | 430.00 | 430.00 | 4,026 |
| 2023-05-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2023-05-17 | 428.00 | 428.00 | 410.00 | 410.00 | 410.00 | 5,702 |
| 2023-05-16 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | 700 |
| 2023-05-15 | 428.00 | 446.00 | 416.00 | 430.00 | 430.00 | 15,611 |
| 2023-05-12 | 402.00 | 430.00 | 400.00 | 420.00 | 420.00 | 13,711 |
| 2023-05-11 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 808 |
| 2023-05-10 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | 1,720 |
| 2023-05-09 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 730 |
| 2023-05-05 | 420.00 | 420.00 | 408.00 | 420.00 | 420.00 | 302 |
| 2023-05-04 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 20 |
| 2023-05-02 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1,000 |
| 2023-04-28 | 404.00 | 406.00 | 404.00 | 406.00 | 406.00 | 771 |
| 2023-04-26 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 250 |
| 2023-04-25 | 402.00 | 418.00 | 400.00 | 418.00 | 418.00 | 800 |
| 2023-04-24 | 410.00 | 422.00 | 410.00 | 422.00 | 422.00 | 2,402 |
| 2023-04-21 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 500 |
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.