Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 530.00 | 570.00 | 530.00 | 550.00 | 550.00 | 2,203 |
| 2026-04-17 | 558.00 | 558.00 | 532.00 | 550.00 | 550.00 | 202 |
| 2026-04-16 | 562.00 | 572.00 | 534.00 | 558.00 | 558.00 | 909 |
| 2026-04-15 | 562.00 | 570.00 | 562.00 | 570.00 | 570.00 | 2,856 |
| 2026-04-14 | 510.00 | 566.00 | 508.00 | 566.00 | 566.00 | 5,783 |
| 2026-04-13 | 574.00 | 574.00 | 506.00 | 512.00 | 512.00 | 22,415 |
| 2026-04-10 | 562.00 | 580.00 | 532.00 | 576.00 | 576.00 | 12,827 |
| 2026-04-09 | 570.00 | 570.00 | 524.00 | 562.00 | 562.00 | 7,242 |
| 2026-04-08 | 568.00 | 580.00 | 568.00 | 576.00 | 576.00 | 2,318 |
| 2026-04-07 | 568.00 | 580.00 | 550.00 | 568.00 | 568.00 | 2,542 |
| 2026-04-02 | 576.00 | 594.00 | 568.00 | 580.00 | 580.00 | 9,901 |
| 2026-04-01 | 588.00 | 618.00 | 574.00 | 618.00 | 618.00 | 2,383 |
| 2026-03-31 | 580.00 | 592.00 | 580.00 | 580.00 | 580.00 | 3,956 |
| 2026-03-30 | 596.00 | 600.00 | 570.00 | 580.00 | 580.00 | 6,186 |
| 2026-03-27 | 650.00 | 650.00 | 544.00 | 610.00 | 610.00 | 25,547 |
| 2026-03-26 | 650.00 | 666.00 | 630.00 | 666.00 | 666.00 | 1,062 |
| 2026-03-24 | 648.00 | 668.00 | 648.00 | 668.00 | 668.00 | 100 |
| 2026-03-23 | 640.00 | 670.00 | 640.00 | 668.00 | 668.00 | 368 |
| 2026-03-20 | 692.00 | 692.00 | 646.00 | 670.00 | 670.00 | 1,060 |
| 2026-03-19 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 5,965 |
| 2026-03-18 | 658.00 | 688.00 | 658.00 | 660.00 | 660.00 | 3,889 |
| 2026-03-17 | 690.00 | 692.00 | 686.00 | 692.00 | 692.00 | 929 |
| 2026-03-16 | 666.00 | 688.00 | 666.00 | 670.00 | 670.00 | 381 |
| 2026-03-13 | 658.00 | 690.00 | 658.00 | 682.00 | 682.00 | 1,121 |
| 2026-03-12 | 664.00 | 696.00 | 664.00 | 696.00 | 696.00 | 420 |
| 2026-03-11 | 658.00 | 698.00 | 658.00 | 698.00 | 698.00 | 1,507 |
| 2026-03-10 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 5 |
| 2026-03-09 | 678.00 | 698.00 | 656.00 | 698.00 | 698.00 | 4,323 |
| 2026-03-06 | 700.00 | 700.00 | 682.00 | 682.00 | 682.00 | 69 |
| 2026-03-05 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 100 |
| 2026-03-04 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 1,530 |
| 2026-03-03 | 680.00 | 700.00 | 674.00 | 674.00 | 674.00 | 3,254 |
| 2026-03-02 | 680.00 | 700.00 | 680.00 | 680.00 | 680.00 | 11,422 |
| 2026-02-27 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 1,805 |
| 2026-02-26 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 2,157 |
| 2026-02-25 | 688.00 | 688.00 | 680.00 | 684.00 | 684.00 | 9,964 |
| 2026-02-24 | 684.00 | 708.00 | 670.00 | 702.00 | 702.00 | 8,863 |
| 2026-02-23 | 704.00 | 720.00 | 700.00 | 708.00 | 708.00 | 736 |
| 2026-02-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 205 |
| 2026-02-18 | 718.00 | 720.00 | 718.00 | 720.00 | 720.00 | 1,147 |
| 2026-02-17 | 704.00 | 718.00 | 702.00 | 718.00 | 718.00 | 3,068 |
| 2026-02-16 | 724.00 | 724.00 | 704.00 | 704.00 | 704.00 | 2,103 |
| 2026-02-13 | 720.00 | 722.00 | 720.00 | 720.00 | 720.00 | 10,060 |
| 2026-02-12 | 714.00 | 714.00 | 706.00 | 706.00 | 706.00 | 2,412 |
| 2026-02-11 | 720.00 | 720.00 | 710.00 | 712.00 | 712.00 | 2,276 |
| 2026-02-10 | 718.00 | 720.00 | 714.00 | 718.00 | 718.00 | 1,385 |
| 2026-02-09 | 712.00 | 714.00 | 712.00 | 714.00 | 714.00 | 50 |
| 2026-02-06 | 720.00 | 722.00 | 704.00 | 722.00 | 722.00 | 2,682 |
| 2026-02-05 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 1,255 |
| 2026-02-04 | 718.00 | 736.00 | 714.00 | 726.00 | 726.00 | 8,204 |
| 2026-02-03 | 720.00 | 734.00 | 720.00 | 734.00 | 734.00 | 5,207 |
| 2026-02-02 | 720.00 | 720.00 | 714.00 | 718.00 | 718.00 | 3,109 |
| 2026-01-30 | 718.00 | 720.00 | 712.00 | 716.00 | 716.00 | 1,026 |
| 2026-01-29 | 724.00 | 724.00 | 722.00 | 724.00 | 724.00 | 912 |
| 2026-01-28 | 720.00 | 722.00 | 710.00 | 722.00 | 722.00 | 2,432 |
| 2026-01-27 | 720.00 | 726.00 | 710.00 | 726.00 | 726.00 | 4,541 |
| 2026-01-26 | 718.00 | 724.00 | 718.00 | 720.00 | 720.00 | 5,544 |
| 2026-01-23 | 732.00 | 736.00 | 718.00 | 718.00 | 718.00 | 7,372 |
| 2026-01-22 | 720.00 | 734.00 | 720.00 | 732.00 | 732.00 | 1,041 |
| 2026-01-21 | 732.00 | 732.00 | 724.00 | 724.00 | 724.00 | 110 |
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.