Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-20 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 20 |
| 2023-04-19 | 406.00 | 408.00 | 406.00 | 408.00 | 408.00 | 900 |
| 2023-04-18 | 394.00 | 406.00 | 394.00 | 406.00 | 406.00 | 870 |
| 2023-04-17 | 384.00 | 400.00 | 384.00 | 400.00 | 400.00 | 4,110 |
| 2023-04-14 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 250 |
| 2023-04-13 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 199 |
| 2023-04-12 | 390.00 | 404.00 | 390.00 | 398.00 | 398.00 | 1,653 |
| 2023-04-11 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 288 |
| 2023-04-06 | 390.00 | 392.00 | 382.00 | 392.00 | 392.00 | 1,651 |
| 2023-04-05 | 386.00 | 392.00 | 380.00 | 392.00 | 392.00 | 1,729 |
| 2023-03-31 | 382.00 | 400.00 | 378.00 | 386.00 | 386.00 | 1,891 |
| 2023-03-30 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 245 |
| 2023-03-29 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 200 |
| 2023-03-28 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 611 |
| 2023-03-27 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 165 |
| 2023-03-24 | 382.00 | 394.00 | 382.00 | 382.00 | 382.00 | 537 |
| 2023-03-23 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 276 |
| 2023-03-22 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2 |
| 2023-03-20 | 384.00 | 400.00 | 384.00 | 400.00 | 400.00 | 310 |
| 2023-03-17 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | 925 |
| 2023-03-16 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 501 |
| 2023-03-14 | 390.00 | 400.00 | 382.00 | 382.00 | 382.00 | 810 |
| 2023-03-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 280 |
| 2023-03-07 | 406.00 | 408.00 | 406.00 | 408.00 | 408.00 | 550 |
| 2023-03-06 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 300 |
| 2023-03-03 | 402.00 | 408.00 | 402.00 | 408.00 | 408.00 | 1,284 |
| 2023-02-27 | 406.00 | 408.00 | 402.00 | 408.00 | 408.00 | 1,255 |
| 2023-02-24 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | 500 |
| 2023-02-23 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 250 |
| 2023-02-22 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | 809 |
| 2023-02-21 | 424.00 | 424.00 | 412.00 | 414.00 | 414.00 | 1,900 |
| 2023-02-20 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 200 |
| 2023-02-17 | 434.00 | 438.00 | 416.00 | 420.00 | 420.00 | 13,620 |
| 2023-02-16 | 440.00 | 450.00 | 428.00 | 440.00 | 440.00 | 7,837 |
| 2023-02-15 | 408.00 | 430.00 | 404.00 | 420.00 | 420.00 | 12,052 |
| 2023-02-14 | 418.00 | 422.00 | 402.00 | 420.00 | 420.00 | 1,813 |
| 2023-02-13 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 377 |
| 2023-02-10 | 412.00 | 420.00 | 402.00 | 408.00 | 408.00 | 3,701 |
| 2023-02-09 | 420.00 | 420.00 | 410.00 | 414.00 | 414.00 | 6,520 |
| 2023-02-08 | 400.00 | 424.00 | 400.00 | 416.00 | 416.00 | 16,354 |
| 2023-02-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 270 |
| 2023-02-02 | 384.00 | 398.00 | 384.00 | 398.00 | 398.00 | 385 |
| 2023-01-30 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 120 |
| 2023-01-27 | 384.00 | 404.00 | 384.00 | 404.00 | 404.00 | 8,323 |
| 2023-01-25 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,250 |
| 2023-01-24 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,949 |
| 2023-01-23 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5,000 |
| 2023-01-19 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 130 |
| 2023-01-18 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,104 |
| 2023-01-17 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 750 |
| 2023-01-16 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 125 |
| 2023-01-13 | 378.00 | 380.00 | 374.00 | 380.00 | 380.00 | 3,480 |
| 2023-01-12 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 100 |
| 2023-01-11 | 374.00 | 376.00 | 374.00 | 376.00 | 376.00 | 900 |
| 2023-01-09 | 382.00 | 382.00 | 374.00 | 374.00 | 374.00 | 1,332 |
| 2023-01-05 | 384.00 | 386.00 | 378.00 | 378.00 | 378.00 | 785 |
| 2023-01-04 | 376.00 | 384.00 | 374.00 | 384.00 | 384.00 | 1,222 |
| 2023-01-02 | 374.00 | 384.00 | 374.00 | 380.00 | 380.00 | 1,950 |
| 2022-12-30 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 2,934 |
| 2022-12-29 | 380.00 | 386.00 | 376.00 | 376.00 | 376.00 | 4,067 |
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.