Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 478.00 | 490.00 | 478.00 | 490.00 | 490.00 | 759 |
| 2022-01-26 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | 76 |
| 2022-01-25 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 2 |
| 2022-01-24 | 475.00 | 495.00 | 475.00 | 495.00 | 495.00 | 440 |
| 2022-01-21 | 475.00 | 494.00 | 475.00 | 494.00 | 494.00 | 161 |
| 2022-01-20 | 477.00 | 495.00 | 475.00 | 495.00 | 495.00 | 2,200 |
| 2022-01-19 | 475.00 | 495.00 | 473.00 | 495.00 | 495.00 | 925 |
| 2022-01-17 | 482.00 | 497.00 | 472.00 | 485.00 | 485.00 | 3,486 |
| 2022-01-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 25 |
| 2022-01-13 | 494.00 | 500.00 | 480.00 | 481.00 | 481.00 | 1,584 |
| 2022-01-12 | 489.00 | 495.00 | 476.00 | 492.00 | 492.00 | 3,891 |
| 2022-01-11 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 603 |
| 2022-01-10 | 487.00 | 495.00 | 487.00 | 495.00 | 495.00 | 1,538 |
| 2022-01-07 | 468.00 | 484.00 | 468.00 | 476.00 | 476.00 | 415 |
| 2022-01-06 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 505 |
| 2022-01-05 | 502.00 | 502.00 | 495.00 | 495.00 | 495.00 | 132 |
| 2022-01-04 | 500.00 | 502.00 | 491.00 | 502.00 | 502.00 | 190 |
| 2022-01-03 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 1,250 |
| 2021-12-30 | 488.00 | 488.00 | 472.00 | 483.00 | 483.00 | 1,423 |
| 2021-12-29 | 470.00 | 489.00 | 470.00 | 487.00 | 487.00 | 2,899 |
| 2021-12-28 | 480.00 | 480.00 | 454.00 | 471.00 | 471.00 | 9,869 |
| 2021-12-27 | 488.00 | 490.00 | 480.00 | 490.00 | 490.00 | 1,530 |
| 2021-12-23 | 494.00 | 494.00 | 485.00 | 489.00 | 489.00 | 2,560 |
| 2021-12-22 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 682 |
| 2021-12-21 | 508.00 | 508.00 | 495.00 | 506.00 | 506.00 | 1,940 |
| 2021-12-20 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 110 |
| 2021-12-17 | 508.00 | 510.00 | 490.00 | 506.00 | 506.00 | 2,566 |
| 2021-12-16 | 508.00 | 508.00 | 490.00 | 490.00 | 490.00 | 4,195 |
| 2021-12-15 | 506.00 | 506.00 | 502.00 | 502.00 | 502.00 | 3,549 |
| 2021-12-14 | 510.00 | 514.00 | 506.00 | 514.00 | 514.00 | 6,350 |
| 2021-12-13 | 520.00 | 524.00 | 508.00 | 514.00 | 514.00 | 40,980 |
| 2021-12-10 | 524.00 | 534.00 | 520.00 | 526.00 | 526.00 | 3,252 |
| 2021-12-09 | 530.00 | 532.00 | 530.00 | 532.00 | 532.00 | 247 |
| 2021-12-08 | 536.00 | 536.00 | 520.00 | 530.00 | 530.00 | 9,371 |
| 2021-12-07 | 540.00 | 544.00 | 536.00 | 540.00 | 540.00 | 763 |
| 2021-12-06 | 546.00 | 546.00 | 540.00 | 540.00 | 540.00 | 202 |
| 2021-12-03 | 546.00 | 546.00 | 540.00 | 540.00 | 540.00 | 605 |
| 2021-12-02 | 534.00 | 540.00 | 534.00 | 540.00 | 540.00 | 4,163 |
| 2021-12-01 | 534.00 | 534.00 | 520.00 | 534.00 | 534.00 | 801 |
| 2021-11-30 | 536.00 | 536.00 | 530.00 | 534.00 | 534.00 | 637 |
| 2021-11-29 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 312 |
| 2021-11-26 | 506.00 | 538.00 | 506.00 | 538.00 | 538.00 | 7,491 |
| 2021-11-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,000 |
| 2021-11-23 | 534.00 | 550.00 | 524.00 | 550.00 | 550.00 | 2,417 |
| 2021-11-22 | 540.00 | 540.00 | 532.00 | 534.00 | 534.00 | 5,743 |
| 2021-11-19 | 532.00 | 540.00 | 526.00 | 540.00 | 540.00 | 3,629 |
| 2021-11-18 | 544.00 | 552.00 | 532.00 | 552.00 | 552.00 | 4,921 |
| 2021-11-17 | 550.00 | 558.00 | 544.00 | 544.00 | 544.00 | 200 |
| 2021-11-16 | 554.00 | 558.00 | 550.00 | 550.00 | 550.00 | 1,178 |
| 2021-11-15 | 550.00 | 554.00 | 544.00 | 554.00 | 554.00 | 2,230 |
| 2021-11-12 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | 725 |
| 2021-11-11 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 1,127 |
| 2021-11-10 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 270 |
| 2021-11-09 | 554.00 | 560.00 | 554.00 | 560.00 | 560.00 | 164 |
| 2021-11-08 | 560.00 | 562.00 | 560.00 | 560.00 | 560.00 | 440 |
| 2021-11-05 | 558.00 | 560.00 | 558.00 | 560.00 | 560.00 | 4,681 |
| 2021-11-04 | 556.00 | 560.00 | 556.00 | 558.00 | 558.00 | 1,313 |
| 2021-11-03 | 552.00 | 560.00 | 552.00 | 560.00 | 560.00 | 842 |
| 2021-11-02 | 556.00 | 560.00 | 552.00 | 556.00 | 556.00 | 558 |
| 2021-10-29 | 552.00 | 556.00 | 552.00 | 556.00 | 556.00 | 1,050 |
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.