Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 732.00 | 734.00 | 720.00 | 734.00 | 734.00 | 3,663 |
| 2026-01-19 | 734.00 | 736.00 | 722.00 | 722.00 | 722.00 | 844 |
| 2026-01-16 | 722.00 | 730.00 | 720.00 | 720.00 | 720.00 | 4,013 |
| 2026-01-15 | 726.00 | 730.00 | 720.00 | 722.00 | 722.00 | 6,471 |
| 2026-01-14 | 724.00 | 742.00 | 722.00 | 726.00 | 726.00 | 3,912 |
| 2026-01-13 | 738.00 | 740.00 | 720.00 | 740.00 | 740.00 | 1,813 |
| 2026-01-12 | 744.00 | 744.00 | 720.00 | 738.00 | 738.00 | 2,950 |
| 2026-01-09 | 744.00 | 744.00 | 728.00 | 744.00 | 744.00 | 1,173 |
| 2026-01-08 | 742.00 | 744.00 | 730.00 | 744.00 | 744.00 | 963 |
| 2026-01-07 | 742.00 | 742.00 | 726.00 | 740.00 | 740.00 | 3,064 |
| 2026-01-06 | 726.00 | 744.00 | 726.00 | 744.00 | 744.00 | 75 |
| 2026-01-05 | 746.00 | 746.00 | 720.00 | 744.00 | 744.00 | 856 |
| 2025-12-30 | 740.00 | 744.00 | 720.00 | 730.00 | 730.00 | 2,724 |
| 2025-12-29 | 722.00 | 740.00 | 716.00 | 730.00 | 730.00 | 9,419 |
| 2025-12-23 | 746.00 | 746.00 | 720.00 | 722.00 | 722.00 | 4,088 |
| 2025-12-22 | 728.00 | 730.00 | 728.00 | 730.00 | 730.00 | 1,843 |
| 2025-12-19 | 748.00 | 748.00 | 728.00 | 730.00 | 730.00 | 6,113 |
| 2025-12-18 | 744.00 | 752.00 | 722.00 | 750.00 | 750.00 | 4,198 |
| 2025-12-17 | 750.00 | 758.00 | 740.00 | 740.00 | 740.00 | 4,069 |
| 2025-12-16 | 750.00 | 756.00 | 750.00 | 750.00 | 750.00 | 338 |
| 2025-12-15 | 764.00 | 766.00 | 746.00 | 766.00 | 766.00 | 526 |
| 2025-12-12 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 15 |
| 2025-12-11 | 750.00 | 768.00 | 750.00 | 768.00 | 768.00 | 3,665 |
| 2025-12-10 | 750.00 | 750.00 | 742.00 | 750.00 | 750.00 | 2,879 |
| 2025-12-09 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 880 |
| 2025-12-08 | 744.00 | 758.00 | 744.00 | 758.00 | 758.00 | 2,870 |
| 2025-12-05 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1,100 |
| 2025-12-04 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 15 |
| 2025-12-03 | 770.00 | 770.00 | 742.00 | 770.00 | 770.00 | 1,315 |
| 2025-12-02 | 742.00 | 776.00 | 740.00 | 776.00 | 776.00 | 5,952 |
| 2025-12-01 | 776.00 | 776.00 | 740.00 | 740.00 | 740.00 | 6,191 |
| 2025-11-28 | 770.00 | 776.00 | 760.00 | 776.00 | 776.00 | 7,914 |
| 2025-11-27 | 750.00 | 768.00 | 740.00 | 766.00 | 766.00 | 8,232 |
| 2025-11-26 | 766.00 | 768.00 | 740.00 | 750.00 | 750.00 | 4,541 |
| 2025-11-25 | 714.00 | 770.00 | 714.00 | 766.00 | 766.00 | 9,575 |
| 2025-11-24 | 750.00 | 750.00 | 712.00 | 734.00 | 734.00 | 7,101 |
| 2025-11-21 | 760.00 | 760.00 | 748.00 | 750.00 | 750.00 | 1,667 |
| 2025-11-20 | 760.00 | 770.00 | 740.00 | 740.00 | 740.00 | 8,315 |
| 2025-11-18 | 776.00 | 776.00 | 760.00 | 760.00 | 760.00 | 942 |
| 2025-11-17 | 776.00 | 778.00 | 776.00 | 778.00 | 778.00 | 360 |
| 2025-11-14 | 776.00 | 778.00 | 760.00 | 778.00 | 778.00 | 1,930 |
| 2025-11-13 | 770.00 | 776.00 | 750.00 | 776.00 | 776.00 | 5,130 |
| 2025-11-12 | 760.00 | 776.00 | 750.00 | 750.00 | 750.00 | 1,747 |
| 2025-11-11 | 756.00 | 776.00 | 756.00 | 770.00 | 770.00 | 2,603 |
| 2025-11-10 | 760.00 | 760.00 | 756.00 | 756.00 | 756.00 | 4,425 |
| 2025-11-07 | 750.00 | 776.00 | 750.00 | 760.00 | 760.00 | 1,005 |
| 2025-11-06 | 754.00 | 776.00 | 754.00 | 776.00 | 776.00 | 1,366 |
| 2025-11-05 | 760.00 | 760.00 | 744.00 | 752.00 | 752.00 | 2,345 |
| 2025-11-04 | 762.00 | 770.00 | 760.00 | 760.00 | 760.00 | 1,740 |
| 2025-11-03 | 766.00 | 778.00 | 760.00 | 762.00 | 762.00 | 4,784 |
| 2025-10-31 | 790.00 | 790.00 | 762.00 | 778.00 | 778.00 | 2,786 |
| 2025-10-30 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | 1,393 |
| 2025-10-29 | 774.00 | 794.00 | 762.00 | 794.00 | 794.00 | 1,764 |
| 2025-10-28 | 778.00 | 794.00 | 770.00 | 794.00 | 794.00 | 665 |
| 2025-10-27 | 796.00 | 800.00 | 776.00 | 776.00 | 776.00 | 3,869 |
| 2025-10-22 | 776.00 | 796.00 | 776.00 | 796.00 | 796.00 | 3,055 |
| 2025-10-21 | 762.00 | 776.00 | 760.00 | 776.00 | 776.00 | 6,711 |
| 2025-10-20 | 770.00 | 776.00 | 760.00 | 760.00 | 760.00 | 9,083 |
| 2025-10-17 | 772.00 | 772.00 | 760.00 | 770.00 | 770.00 | 10,235 |
| 2025-10-16 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 276 |
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.