Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 494.00 | 494.00 | 485.00 | 494.00 | 494.00 | 795 |
| 2026-07-20 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 239 |
| 2026-07-17 | 500.00 | 502.00 | 494.00 | 494.00 | 494.00 | 2,055 |
| 2026-07-16 | 526.00 | 526.00 | 502.00 | 520.00 | 520.00 | 690 |
| 2026-07-15 | 483.00 | 524.00 | 483.00 | 524.00 | 524.00 | 9,936 |
| 2026-07-14 | 496.00 | 516.00 | 486.00 | 486.00 | 486.00 | 2,038 |
| 2026-07-13 | 492.00 | 528.00 | 492.00 | 516.00 | 516.00 | 2,677 |
| 2026-07-10 | 480.00 | 491.00 | 480.00 | 491.00 | 491.00 | 5,713 |
| 2026-07-08 | 490.00 | 490.00 | 479.00 | 490.00 | 490.00 | 1,455 |
| 2026-07-06 | 479.00 | 489.00 | 479.00 | 489.00 | 489.00 | 392 |
| 2026-07-03 | 490.00 | 490.00 | 479.00 | 490.00 | 490.00 | 730 |
| 2026-07-02 | 485.00 | 489.00 | 479.00 | 479.00 | 479.00 | 371 |
| 2026-07-01 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 22 |
| 2026-06-30 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 43 |
| 2026-06-29 | 490.00 | 490.00 | 478.00 | 478.00 | 478.00 | 226 |
| 2026-06-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 5,029 |
| 2026-06-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 14 |
| 2026-06-24 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 231 |
| 2026-06-23 | 480.00 | 491.00 | 480.00 | 490.00 | 490.00 | 1,209 |
| 2026-06-22 | 491.00 | 491.00 | 480.00 | 480.00 | 480.00 | 1,138 |
| 2026-06-19 | 488.00 | 488.00 | 472.00 | 472.00 | 472.00 | 3,000 |
| 2026-06-18 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 531 |
| 2026-06-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 6 |
| 2026-06-16 | 480.00 | 492.00 | 480.00 | 492.00 | 492.00 | 2,444 |
| 2026-06-15 | 480.00 | 491.00 | 480.00 | 491.00 | 491.00 | 613 |
| 2026-06-12 | 478.00 | 491.00 | 478.00 | 491.00 | 491.00 | 800 |
| 2026-06-11 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 1,086 |
| 2026-06-10 | 492.00 | 492.00 | 481.00 | 488.00 | 488.00 | 1,776 |
| 2026-06-09 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 418 |
| 2026-06-08 | 484.00 | 493.00 | 484.00 | 490.00 | 490.00 | 676 |
| 2026-06-05 | 495.00 | 495.00 | 485.00 | 490.00 | 490.00 | 6,327 |
| 2026-06-04 | 494.00 | 494.00 | 486.00 | 494.00 | 494.00 | 2,016 |
| 2026-06-03 | 485.00 | 494.00 | 485.00 | 494.00 | 494.00 | 234 |
| 2026-06-02 | 510.00 | 510.00 | 484.00 | 494.00 | 494.00 | 5,593 |
| 2026-06-01 | 510.00 | 510.00 | 484.00 | 508.00 | 508.00 | 1,200 |
| 2026-05-29 | 490.00 | 510.00 | 490.00 | 508.00 | 508.00 | 4,287 |
| 2026-05-28 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 79 |
| 2026-05-27 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 5 |
| 2026-05-26 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | 462 |
| 2026-05-22 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | 521 |
| 2026-05-21 | 496.00 | 496.00 | 464.00 | 488.00 | 488.00 | 5,096 |
| 2026-05-20 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 300 |
| 2026-05-19 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 6 |
| 2026-05-18 | 488.00 | 490.00 | 482.00 | 482.00 | 482.00 | 260 |
| 2026-05-14 | 524.00 | 524.00 | 500.00 | 500.00 | 500.00 | 1,164 |
| 2026-05-12 | 516.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2,094 |
| 2026-05-11 | 510.00 | 522.00 | 510.00 | 510.00 | 510.00 | 671 |
| 2026-05-08 | 504.00 | 512.00 | 500.00 | 500.00 | 500.00 | 1,271 |
| 2026-05-07 | 520.00 | 520.00 | 504.00 | 504.00 | 504.00 | 638 |
| 2026-05-06 | 500.00 | 524.00 | 500.00 | 520.00 | 520.00 | 635 |
| 2026-05-05 | 496.00 | 510.00 | 456.00 | 482.00 | 482.00 | 4,684 |
| 2026-05-04 | 489.00 | 508.00 | 489.00 | 496.00 | 496.00 | 3,294 |
| 2026-04-30 | 499.00 | 499.00 | 471.00 | 498.00 | 498.00 | 1,686 |
| 2026-04-29 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 760 |
| 2026-04-28 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 2,289 |
| 2026-04-27 | 514.00 | 532.00 | 490.00 | 500.00 | 500.00 | 9,953 |
| 2026-04-24 | 540.00 | 540.00 | 514.00 | 536.00 | 536.00 | 2,300 |
| 2026-04-23 | 540.00 | 542.00 | 516.00 | 540.00 | 540.00 | 1,689 |
| 2026-04-22 | 536.00 | 536.00 | 532.00 | 532.00 | 532.00 | 456 |
| 2026-04-21 | 544.00 | 544.00 | 536.00 | 536.00 | 536.00 | 700 |
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.