Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 30 |
| 2025-07-14 | 840.00 | 840.00 | 818.00 | 818.00 | 818.00 | 1,927 |
| 2025-07-11 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 5,000 |
| 2025-07-10 | 848.00 | 848.00 | 822.00 | 840.00 | 840.00 | 1,668 |
| 2025-07-09 | 828.00 | 830.00 | 828.00 | 830.00 | 830.00 | 2,199 |
| 2025-07-08 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 100 |
| 2025-07-07 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 58 |
| 2025-07-04 | 808.00 | 830.00 | 808.00 | 830.00 | 830.00 | 2,346 |
| 2025-07-03 | 810.00 | 810.00 | 806.00 | 808.00 | 808.00 | 1,141 |
| 2025-07-02 | 832.00 | 838.00 | 804.00 | 834.00 | 834.00 | 5,221 |
| 2025-07-01 | 832.00 | 850.00 | 826.00 | 850.00 | 850.00 | 5,887 |
| 2025-06-30 | 796.00 | 904.00 | 796.00 | 856.00 | 856.00 | 43,045 |
| 2025-06-27 | 772.00 | 790.00 | 772.00 | 784.00 | 784.00 | 1,350 |
| 2025-06-26 | 792.00 | 792.00 | 780.00 | 780.00 | 780.00 | 400 |
| 2025-06-24 | 788.00 | 790.00 | 788.00 | 790.00 | 790.00 | 454 |
| 2025-06-23 | 798.00 | 798.00 | 790.00 | 790.00 | 790.00 | 150 |
| 2025-06-20 | 792.00 | 800.00 | 788.00 | 788.00 | 788.00 | 635 |
| 2025-06-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 478 |
| 2025-06-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 413 |
| 2025-06-16 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1,093 |
| 2025-06-13 | 782.00 | 790.00 | 780.00 | 790.00 | 790.00 | 273 |
| 2025-06-12 | 800.00 | 808.00 | 770.00 | 808.00 | 808.00 | 940 |
| 2025-06-11 | 800.00 | 820.00 | 800.00 | 820.00 | 820.00 | 461 |
| 2025-06-10 | 798.00 | 798.00 | 796.00 | 796.00 | 796.00 | 299 |
| 2025-06-06 | 802.00 | 806.00 | 798.00 | 806.00 | 806.00 | 2,280 |
| 2025-06-05 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 120 |
| 2025-06-04 | 810.00 | 810.00 | 806.00 | 808.00 | 808.00 | 566 |
| 2025-06-03 | 804.00 | 810.00 | 800.00 | 810.00 | 810.00 | 4,385 |
| 2025-06-02 | 810.00 | 810.00 | 802.00 | 804.00 | 804.00 | 1,288 |
| 2025-05-30 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 1,109 |
| 2025-05-29 | 804.00 | 816.00 | 800.00 | 816.00 | 816.00 | 3,515 |
| 2025-05-28 | 800.00 | 802.00 | 800.00 | 802.00 | 802.00 | 507 |
| 2025-05-27 | 806.00 | 806.00 | 800.00 | 800.00 | 800.00 | 3,764 |
| 2025-05-26 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 165 |
| 2025-05-23 | 810.00 | 820.00 | 806.00 | 820.00 | 820.00 | 627 |
| 2025-05-22 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 6,767 |
| 2025-05-20 | 810.00 | 822.00 | 810.00 | 810.00 | 810.00 | 1,096 |
| 2025-05-19 | 814.00 | 822.00 | 808.00 | 808.00 | 808.00 | 495 |
| 2025-05-16 | 822.00 | 830.00 | 822.00 | 822.00 | 822.00 | 2,957 |
| 2025-05-14 | 822.00 | 822.00 | 804.00 | 822.00 | 822.00 | 245 |
| 2025-05-13 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 310 |
| 2025-05-12 | 810.00 | 828.00 | 800.00 | 816.00 | 816.00 | 2,726 |
| 2025-05-09 | 814.00 | 814.00 | 812.00 | 812.00 | 812.00 | 2,190 |
| 2025-05-08 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | 385 |
| 2025-05-07 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 440 |
| 2025-05-06 | 828.00 | 830.00 | 828.00 | 830.00 | 830.00 | 360 |
| 2025-05-05 | 838.00 | 838.00 | 812.00 | 830.00 | 830.00 | 720 |
| 2025-04-30 | 820.00 | 848.00 | 810.00 | 810.00 | 810.00 | 12,850 |
| 2025-04-29 | 816.00 | 830.00 | 800.00 | 828.00 | 828.00 | 2,100 |
| 2025-04-28 | 820.00 | 820.00 | 808.00 | 808.00 | 808.00 | 135 |
| 2025-04-25 | 824.00 | 824.00 | 820.00 | 820.00 | 820.00 | 1,448 |
| 2025-04-24 | 814.00 | 828.00 | 814.00 | 828.00 | 828.00 | 338 |
| 2025-04-23 | 800.00 | 842.00 | 800.00 | 814.00 | 814.00 | 2,283 |
| 2025-04-22 | 810.00 | 820.00 | 800.00 | 820.00 | 820.00 | 1,377 |
| 2025-04-17 | 830.00 | 850.00 | 810.00 | 810.00 | 810.00 | 3,501 |
| 2025-04-16 | 872.00 | 872.00 | 830.00 | 830.00 | 830.00 | 3,691 |
| 2025-04-15 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 1,536 |
| 2025-04-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 420 |
| 2025-04-11 | 826.00 | 826.00 | 820.00 | 820.00 | 820.00 | 1,203 |
| 2025-04-10 | 812.00 | 880.00 | 810.00 | 820.00 | 820.00 | 8,235 |
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.