Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 276 |
| 2025-10-15 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 3,050 |
| 2025-10-14 | 780.00 | 780.00 | 764.00 | 780.00 | 780.00 | 3,155 |
| 2025-10-13 | 788.00 | 788.00 | 776.00 | 788.00 | 788.00 | 189 |
| 2025-10-10 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 1,958 |
| 2025-10-09 | 788.00 | 788.00 | 760.00 | 786.00 | 786.00 | 9,755 |
| 2025-10-08 | 782.00 | 790.00 | 772.00 | 790.00 | 790.00 | 2,715 |
| 2025-10-07 | 790.00 | 800.00 | 768.00 | 780.00 | 780.00 | 1,563 |
| 2025-10-06 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | 1,210 |
| 2025-10-03 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 150 |
| 2025-10-01 | 800.00 | 800.00 | 784.00 | 800.00 | 800.00 | 5,645 |
| 2025-09-29 | 800.00 | 800.00 | 780.00 | 788.00 | 788.00 | 3,515 |
| 2025-09-26 | 780.00 | 788.00 | 780.00 | 788.00 | 788.00 | 900 |
| 2025-09-25 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 12 |
| 2025-09-24 | 782.00 | 794.00 | 764.00 | 780.00 | 780.00 | 1,262 |
| 2025-09-23 | 800.00 | 800.00 | 762.00 | 790.00 | 790.00 | 5,431 |
| 2025-09-22 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 2,457 |
| 2025-09-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,906 |
| 2025-09-18 | 804.00 | 804.00 | 800.00 | 800.00 | 800.00 | 256 |
| 2025-09-17 | 802.00 | 828.00 | 800.00 | 828.00 | 828.00 | 3,820 |
| 2025-09-15 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 176 |
| 2025-09-12 | 822.00 | 824.00 | 820.00 | 824.00 | 824.00 | 3,093 |
| 2025-09-11 | 820.00 | 820.00 | 800.00 | 818.00 | 818.00 | 1,702 |
| 2025-09-10 | 820.00 | 822.00 | 800.00 | 818.00 | 818.00 | 13,896 |
| 2025-09-09 | 822.00 | 822.00 | 820.00 | 822.00 | 822.00 | 248 |
| 2025-09-08 | 840.00 | 848.00 | 822.00 | 822.00 | 822.00 | 765 |
| 2025-09-05 | 830.00 | 848.00 | 830.00 | 848.00 | 848.00 | 2,138 |
| 2025-09-04 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | 4,190 |
| 2025-09-03 | 840.00 | 848.00 | 840.00 | 842.00 | 842.00 | 1,140 |
| 2025-09-01 | 844.00 | 850.00 | 840.00 | 848.00 | 848.00 | 3,880 |
| 2025-08-29 | 814.00 | 848.00 | 810.00 | 840.00 | 840.00 | 15,539 |
| 2025-08-28 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 300 |
| 2025-08-27 | 824.00 | 838.00 | 802.00 | 814.00 | 814.00 | 6,467 |
| 2025-08-26 | 820.00 | 846.00 | 820.00 | 824.00 | 824.00 | 1,948 |
| 2025-08-25 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | 386 |
| 2025-08-22 | 830.00 | 848.00 | 830.00 | 848.00 | 848.00 | 268 |
| 2025-08-21 | 830.00 | 830.00 | 816.00 | 830.00 | 830.00 | 5,652 |
| 2025-08-19 | 832.00 | 850.00 | 826.00 | 826.00 | 826.00 | 5,665 |
| 2025-08-18 | 858.00 | 858.00 | 830.00 | 850.00 | 850.00 | 3,944 |
| 2025-08-15 | 854.00 | 854.00 | 842.00 | 852.00 | 852.00 | 1,580 |
| 2025-08-14 | 846.00 | 850.00 | 842.00 | 842.00 | 842.00 | 887 |
| 2025-08-13 | 832.00 | 846.00 | 832.00 | 840.00 | 840.00 | 962 |
| 2025-08-12 | 836.00 | 846.00 | 830.00 | 830.00 | 830.00 | 1,650 |
| 2025-08-08 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2,258 |
| 2025-08-07 | 834.00 | 856.00 | 832.00 | 840.00 | 840.00 | 7,742 |
| 2025-08-06 | 848.00 | 866.00 | 826.00 | 858.00 | 858.00 | 4,167 |
| 2025-08-05 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 2,000 |
| 2025-08-04 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 50 |
| 2025-08-01 | 820.00 | 848.00 | 820.00 | 824.00 | 824.00 | 5,853 |
| 2025-07-31 | 828.00 | 828.00 | 816.00 | 816.00 | 816.00 | 4,246 |
| 2025-07-30 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 25 |
| 2025-07-29 | 828.00 | 868.00 | 824.00 | 868.00 | 868.00 | 6,830 |
| 2025-07-28 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 850 |
| 2025-07-25 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 100 |
| 2025-07-24 | 830.00 | 830.00 | 814.00 | 816.00 | 816.00 | 692 |
| 2025-07-23 | 820.00 | 830.00 | 810.00 | 814.00 | 814.00 | 4,320 |
| 2025-07-22 | 816.00 | 818.00 | 816.00 | 818.00 | 818.00 | 819 |
| 2025-07-21 | 818.00 | 820.00 | 816.00 | 816.00 | 816.00 | 15,158 |
| 2025-07-18 | 816.00 | 826.00 | 816.00 | 826.00 | 826.00 | 126 |
| 2025-07-17 | 826.00 | 826.00 | 816.00 | 826.00 | 826.00 | 402 |
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.