Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | 2,818 |
| 2022-12-27 | 382.00 | 384.00 | 380.00 | 380.00 | 380.00 | 5,504 |
| 2022-12-23 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 2,556 |
| 2022-12-22 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 813 |
| 2022-12-21 | 390.00 | 390.00 | 384.00 | 390.00 | 390.00 | 577 |
| 2022-12-20 | 394.00 | 394.00 | 380.00 | 380.00 | 380.00 | 3,343 |
| 2022-12-19 | 384.00 | 402.00 | 384.00 | 392.00 | 392.00 | 16,043 |
| 2022-12-16 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 2,500 |
| 2022-12-15 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 1,570 |
| 2022-12-14 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | 324 |
| 2022-12-13 | 390.00 | 396.00 | 380.00 | 382.00 | 382.00 | 5,250 |
| 2022-12-12 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | 579 |
| 2022-12-09 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 918 |
| 2022-12-08 | 398.00 | 398.00 | 380.00 | 390.00 | 390.00 | 1,101 |
| 2022-12-07 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 10 |
| 2022-12-02 | 400.00 | 400.00 | 386.00 | 386.00 | 386.00 | 1,025 |
| 2022-11-29 | 396.00 | 402.00 | 380.00 | 402.00 | 402.00 | 8,695 |
| 2022-11-28 | 386.00 | 396.00 | 386.00 | 396.00 | 396.00 | 1,569 |
| 2022-11-25 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | 280 |
| 2022-11-23 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 2,295 |
| 2022-11-21 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 2,000 |
| 2022-11-18 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,146 |
| 2022-11-17 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 355 |
| 2022-11-16 | 384.00 | 390.00 | 380.00 | 380.00 | 380.00 | 2,925 |
| 2022-11-15 | 372.00 | 400.00 | 372.00 | 396.00 | 396.00 | 4,541 |
| 2022-11-11 | 400.00 | 420.00 | 380.00 | 390.00 | 390.00 | 4,856 |
| 2022-11-10 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 2,000 |
| 2022-11-09 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 373 |
| 2022-11-08 | 390.00 | 394.00 | 390.00 | 390.00 | 390.00 | 803 |
| 2022-11-07 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 3,693 |
| 2022-11-04 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 2,020 |
| 2022-11-03 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 62 |
| 2022-11-02 | 372.00 | 380.00 | 372.00 | 374.00 | 374.00 | 1,055 |
| 2022-10-28 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 608 |
| 2022-10-27 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 298 |
| 2022-10-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 200 |
| 2022-10-25 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 156 |
| 2022-10-24 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 495 |
| 2022-10-21 | 392.00 | 394.00 | 380.00 | 390.00 | 390.00 | 432 |
| 2022-10-20 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1 |
| 2022-10-19 | 372.00 | 390.00 | 372.00 | 390.00 | 390.00 | 400 |
| 2022-10-18 | 372.00 | 390.00 | 372.00 | 390.00 | 390.00 | 120 |
| 2022-10-17 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1 |
| 2022-10-14 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 30 |
| 2022-10-13 | 380.00 | 390.00 | 374.00 | 390.00 | 390.00 | 1,195 |
| 2022-10-10 | 360.00 | 392.00 | 358.00 | 392.00 | 392.00 | 1,815 |
| 2022-10-07 | 392.00 | 394.00 | 392.00 | 392.00 | 392.00 | 399 |
| 2022-10-06 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 250 |
| 2022-10-04 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | 443 |
| 2022-09-29 | 392.00 | 394.00 | 392.00 | 392.00 | 392.00 | 624 |
| 2022-09-28 | 400.00 | 400.00 | 364.00 | 392.00 | 392.00 | 700 |
| 2022-09-27 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 10 |
| 2022-09-23 | 400.00 | 408.00 | 398.00 | 408.00 | 408.00 | 575 |
| 2022-09-22 | 400.00 | 410.00 | 400.00 | 402.00 | 402.00 | 364 |
| 2022-09-21 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | 597 |
| 2022-09-14 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 2 |
| 2022-09-13 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 1,322 |
| 2022-09-12 | 410.00 | 418.00 | 408.00 | 418.00 | 418.00 | 2,543 |
| 2022-09-08 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 70 |
| 2022-09-07 | 412.00 | 416.00 | 408.00 | 416.00 | 416.00 | 669 |
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.