Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 506 |
| 2022-05-05 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 568 |
| 2022-05-04 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 10 |
| 2022-05-02 | 474.00 | 476.00 | 466.00 | 476.00 | 476.00 | 693 |
| 2022-04-29 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1,000 |
| 2022-04-28 | 472.00 | 482.00 | 472.00 | 474.00 | 474.00 | 2,628 |
| 2022-04-27 | 466.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1,686 |
| 2022-04-25 | 472.00 | 480.00 | 466.00 | 472.00 | 472.00 | 8,788 |
| 2022-04-22 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 10 |
| 2022-04-20 | 474.00 | 490.00 | 470.00 | 488.00 | 488.00 | 1,241 |
| 2022-04-19 | 480.00 | 494.00 | 480.00 | 480.00 | 480.00 | 620 |
| 2022-04-14 | 474.00 | 494.00 | 474.00 | 494.00 | 494.00 | 3,158 |
| 2022-04-13 | 476.00 | 486.00 | 470.00 | 486.00 | 486.00 | 2,577 |
| 2022-04-12 | 472.00 | 476.00 | 458.00 | 468.00 | 468.00 | 7,421 |
| 2022-04-11 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | 199 |
| 2022-04-08 | 480.00 | 498.00 | 480.00 | 496.00 | 496.00 | 19,600 |
| 2022-04-07 | 460.00 | 478.00 | 460.00 | 478.00 | 478.00 | 3,172 |
| 2022-04-06 | 476.00 | 484.00 | 456.00 | 458.00 | 458.00 | 9,050 |
| 2022-04-05 | 492.00 | 492.00 | 480.00 | 490.00 | 490.00 | 5,085 |
| 2022-04-04 | 482.00 | 498.00 | 464.00 | 488.00 | 488.00 | 7,781 |
| 2022-04-01 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1 |
| 2022-03-31 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 422 |
| 2022-03-30 | 488.00 | 488.00 | 479.00 | 480.00 | 480.00 | 4,155 |
| 2022-03-28 | 489.00 | 489.00 | 480.00 | 488.00 | 488.00 | 568 |
| 2022-03-25 | 485.00 | 489.00 | 481.00 | 481.00 | 481.00 | 1,460 |
| 2022-03-24 | 482.00 | 489.00 | 482.00 | 489.00 | 489.00 | 2,083 |
| 2022-03-23 | 490.00 | 490.00 | 481.00 | 490.00 | 490.00 | 905 |
| 2022-03-22 | 483.00 | 495.00 | 483.00 | 495.00 | 495.00 | 3,679 |
| 2022-03-21 | 484.00 | 489.00 | 466.00 | 489.00 | 489.00 | 2,341 |
| 2022-03-18 | 487.00 | 487.00 | 472.00 | 480.00 | 480.00 | 2,964 |
| 2022-03-17 | 468.00 | 494.00 | 466.00 | 483.00 | 483.00 | 10,506 |
| 2022-03-16 | 435.00 | 466.00 | 435.00 | 466.00 | 466.00 | 1,196 |
| 2022-03-11 | 446.00 | 459.00 | 429.00 | 432.00 | 432.00 | 2,284 |
| 2022-03-10 | 470.00 | 470.00 | 423.00 | 446.00 | 446.00 | 6,938 |
| 2022-03-09 | 414.00 | 460.00 | 414.00 | 447.00 | 447.00 | 20,314 |
| 2022-03-08 | 398.00 | 415.00 | 385.00 | 410.00 | 410.00 | 6,894 |
| 2022-03-07 | 396.00 | 399.00 | 388.00 | 398.00 | 398.00 | 1,859 |
| 2022-03-04 | 400.00 | 410.00 | 395.00 | 410.00 | 410.00 | 2,227 |
| 2022-03-03 | 415.00 | 415.00 | 400.00 | 400.00 | 400.00 | 15,359 |
| 2022-03-02 | 410.00 | 415.00 | 360.00 | 391.00 | 391.00 | 13,644 |
| 2022-03-01 | 450.00 | 450.00 | 411.00 | 413.00 | 413.00 | 3,296 |
| 2022-02-28 | 454.00 | 454.00 | 435.00 | 435.00 | 435.00 | 1,904 |
| 2022-02-25 | 451.00 | 460.00 | 451.00 | 460.00 | 460.00 | 2,138 |
| 2022-02-24 | 440.00 | 450.00 | 425.00 | 450.00 | 450.00 | 7,643 |
| 2022-02-23 | 463.00 | 478.00 | 463.00 | 478.00 | 478.00 | 325 |
| 2022-02-22 | 471.00 | 478.00 | 463.00 | 478.00 | 478.00 | 1,548 |
| 2022-02-21 | 483.00 | 483.00 | 470.00 | 478.00 | 478.00 | 6,807 |
| 2022-02-17 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | 2,501 |
| 2022-02-16 | 478.00 | 495.00 | 478.00 | 495.00 | 495.00 | 11,226 |
| 2022-02-15 | 477.00 | 478.00 | 477.00 | 478.00 | 478.00 | 787 |
| 2022-02-14 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 390 |
| 2022-02-11 | 472.00 | 478.00 | 472.00 | 478.00 | 478.00 | 326 |
| 2022-02-10 | 474.00 | 477.00 | 474.00 | 477.00 | 477.00 | 463 |
| 2022-02-09 | 469.00 | 478.00 | 463.00 | 478.00 | 478.00 | 4,303 |
| 2022-02-07 | 480.00 | 483.00 | 461.00 | 483.00 | 483.00 | 3,626 |
| 2022-02-04 | 476.00 | 486.00 | 476.00 | 486.00 | 486.00 | 61 |
| 2022-02-03 | 478.00 | 487.00 | 476.00 | 487.00 | 487.00 | 9,943 |
| 2022-02-02 | 476.00 | 489.00 | 476.00 | 489.00 | 489.00 | 191 |
| 2022-02-01 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 5 |
| 2022-01-31 | 490.00 | 495.00 | 490.00 | 495.00 | 495.00 | 1,000 |
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.