Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 3,944 |
| 2025-04-08 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | 17,922 |
| 2025-04-07 | 840.00 | 840.00 | 732.00 | 820.00 | 820.00 | 6,188 |
| 2025-04-04 | 888.00 | 888.00 | 840.00 | 840.00 | 840.00 | 15,805 |
| 2025-04-03 | 902.00 | 902.00 | 892.00 | 892.00 | 892.00 | 300 |
| 2025-04-02 | 910.00 | 918.00 | 888.00 | 912.00 | 912.00 | 5,355 |
| 2025-04-01 | 898.00 | 918.00 | 888.00 | 888.00 | 888.00 | 1,395 |
| 2025-03-31 | 912.00 | 912.00 | 880.00 | 898.00 | 898.00 | 4,666 |
| 2025-03-28 | 914.00 | 920.00 | 890.00 | 910.00 | 910.00 | 7,730 |
| 2025-03-27 | 912.00 | 914.00 | 890.00 | 910.00 | 910.00 | 1,232 |
| 2025-03-26 | 926.00 | 926.00 | 900.00 | 912.00 | 912.00 | 11,252 |
| 2025-03-25 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | 200 |
| 2025-03-24 | 922.00 | 922.00 | 920.00 | 922.00 | 922.00 | 661 |
| 2025-03-21 | 926.00 | 930.00 | 920.00 | 920.00 | 920.00 | 4,221 |
| 2025-03-20 | 924.00 | 928.00 | 918.00 | 928.00 | 928.00 | 3,072 |
| 2025-03-19 | 920.00 | 922.00 | 920.00 | 922.00 | 922.00 | 2,014 |
| 2025-03-18 | 918.00 | 926.00 | 918.00 | 924.00 | 924.00 | 1,753 |
| 2025-03-17 | 916.00 | 930.00 | 916.00 | 922.00 | 922.00 | 5,660 |
| 2025-03-14 | 910.00 | 912.00 | 908.00 | 912.00 | 912.00 | 13,050 |
| 2025-03-12 | 912.00 | 936.00 | 912.00 | 936.00 | 936.00 | 2,456 |
| 2025-03-11 | 920.00 | 920.00 | 908.00 | 910.00 | 910.00 | 5,854 |
| 2025-03-10 | 926.00 | 926.00 | 920.00 | 920.00 | 920.00 | 1,058 |
| 2025-03-07 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 132 |
| 2025-03-06 | 930.00 | 940.00 | 922.00 | 922.00 | 922.00 | 2,050 |
| 2025-03-05 | 930.00 | 930.00 | 920.00 | 930.00 | 930.00 | 1,920 |
| 2025-03-04 | 942.00 | 942.00 | 920.00 | 930.00 | 930.00 | 4,871 |
| 2025-03-03 | 926.00 | 942.00 | 926.00 | 928.00 | 928.00 | 3,018 |
| 2025-02-28 | 938.00 | 948.00 | 930.00 | 948.00 | 948.00 | 5,929 |
| 2025-02-27 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1,579 |
| 2025-02-26 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 1,610 |
| 2025-02-25 | 950.00 | 950.00 | 928.00 | 928.00 | 928.00 | 6,647 |
| 2025-02-24 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 5,790 |
| 2025-02-21 | 948.00 | 948.00 | 940.00 | 946.00 | 946.00 | 2,350 |
| 2025-02-20 | 940.00 | 950.00 | 928.00 | 944.00 | 944.00 | 20,066 |
| 2025-02-19 | 952.00 | 958.00 | 930.00 | 930.00 | 930.00 | 18,569 |
| 2025-02-18 | 960.00 | 964.00 | 950.00 | 964.00 | 964.00 | 921 |
| 2025-02-17 | 960.00 | 962.00 | 946.00 | 960.00 | 960.00 | 4,629 |
| 2025-02-14 | 974.00 | 974.00 | 960.00 | 968.00 | 968.00 | 4,875 |
| 2025-02-13 | 972.00 | 972.00 | 962.00 | 968.00 | 968.00 | 2,248 |
| 2025-02-12 | 974.00 | 974.00 | 960.00 | 968.00 | 968.00 | 4,123 |
| 2025-02-11 | 946.00 | 980.00 | 946.00 | 974.00 | 974.00 | 3,814 |
| 2025-02-10 | 950.00 | 956.00 | 946.00 | 946.00 | 946.00 | 4,713 |
| 2025-02-07 | 950.00 | 950.00 | 944.00 | 950.00 | 950.00 | 1,119 |
| 2025-02-06 | 938.00 | 948.00 | 938.00 | 948.00 | 948.00 | 600 |
| 2025-02-05 | 936.00 | 948.00 | 936.00 | 948.00 | 948.00 | 515 |
| 2025-02-04 | 954.00 | 954.00 | 936.00 | 936.00 | 936.00 | 1,370 |
| 2025-02-03 | 950.00 | 956.00 | 940.00 | 940.00 | 940.00 | 2,802 |
| 2025-01-31 | 934.00 | 954.00 | 934.00 | 954.00 | 954.00 | 1,335 |
| 2025-01-30 | 946.00 | 950.00 | 944.00 | 950.00 | 950.00 | 3,395 |
| 2025-01-29 | 958.00 | 958.00 | 940.00 | 942.00 | 942.00 | 3,935 |
| 2025-01-28 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 3,700 |
| 2025-01-27 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 2,388 |
| 2025-01-24 | 970.00 | 970.00 | 950.00 | 960.00 | 960.00 | 16,965 |
| 2025-01-23 | 982.00 | 982.00 | 964.00 | 970.00 | 970.00 | 4,610 |
| 2025-01-22 | 980.00 | 994.00 | 970.00 | 982.00 | 982.00 | 5,596 |
| 2025-01-21 | 980.00 | 996.00 | 950.00 | 980.00 | 980.00 | 18,936 |
| 2025-01-20 | 936.00 | 1,020.00 | 936.00 | 996.00 | 996.00 | 43,846 |
| 2025-01-17 | 914.00 | 936.00 | 912.00 | 936.00 | 936.00 | 10,634 |
| 2025-01-16 | 922.00 | 930.00 | 922.00 | 930.00 | 930.00 | 7,860 |
| 2025-01-15 | 912.00 | 922.00 | 910.00 | 922.00 | 922.00 | 1,024 |
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.