Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 912.00 | 922.00 | 910.00 | 922.00 | 922.00 | 1,024 |
| 2025-01-14 | 912.00 | 920.00 | 912.00 | 912.00 | 912.00 | 5,300 |
| 2025-01-13 | 916.00 | 920.00 | 910.00 | 918.00 | 918.00 | 4,756 |
| 2025-01-10 | 920.00 | 922.00 | 912.00 | 912.00 | 912.00 | 985 |
| 2025-01-09 | 906.00 | 922.00 | 906.00 | 908.00 | 908.00 | 2,417 |
| 2025-01-08 | 916.00 | 924.00 | 910.00 | 910.00 | 910.00 | 10,973 |
| 2025-01-07 | 918.00 | 920.00 | 900.00 | 910.00 | 910.00 | 11,013 |
| 2025-01-06 | 912.00 | 922.00 | 910.00 | 922.00 | 922.00 | 2,278 |
| 2025-01-03 | 912.00 | 922.00 | 910.00 | 910.00 | 910.00 | 4,995 |
| 2025-01-02 | 908.00 | 922.00 | 904.00 | 922.00 | 922.00 | 1,808 |
| 2024-12-30 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | 10,844 |
| 2024-12-23 | 926.00 | 934.00 | 904.00 | 924.00 | 924.00 | 6,372 |
| 2024-12-20 | 918.00 | 928.00 | 912.00 | 918.00 | 918.00 | 4,610 |
| 2024-12-19 | 928.00 | 928.00 | 916.00 | 916.00 | 916.00 | 11,922 |
| 2024-12-18 | 914.00 | 934.00 | 914.00 | 920.00 | 920.00 | 4,780 |
| 2024-12-17 | 926.00 | 940.00 | 926.00 | 928.00 | 928.00 | 2,267 |
| 2024-12-16 | 908.00 | 958.00 | 908.00 | 938.00 | 938.00 | 18,438 |
| 2024-12-13 | 910.00 | 912.00 | 908.00 | 912.00 | 912.00 | 6,422 |
| 2024-12-12 | 910.00 | 926.00 | 900.00 | 910.00 | 910.00 | 4,587 |
| 2024-12-11 | 930.00 | 930.00 | 890.00 | 912.00 | 912.00 | 14,362 |
| 2024-12-10 | 928.00 | 936.00 | 914.00 | 920.00 | 920.00 | 15,335 |
| 2024-12-09 | 958.00 | 958.00 | 924.00 | 936.00 | 936.00 | 23,497 |
| 2024-12-06 | 934.00 | 966.00 | 934.00 | 958.00 | 958.00 | 4,949 |
| 2024-12-05 | 952.00 | 952.00 | 930.00 | 940.00 | 940.00 | 4,138 |
| 2024-12-04 | 950.00 | 952.00 | 948.00 | 952.00 | 952.00 | 1,461 |
| 2024-12-03 | 950.00 | 980.00 | 950.00 | 950.00 | 950.00 | 2,901 |
| 2024-12-02 | 960.00 | 960.00 | 942.00 | 950.00 | 950.00 | 5,682 |
| 2024-11-29 | 990.00 | 990.00 | 960.00 | 986.00 | 986.00 | 3,907 |
| 2024-11-28 | 970.00 | 1,000.00 | 956.00 | 988.00 | 988.00 | 17,550 |
| 2024-11-27 | 958.00 | 988.00 | 958.00 | 978.00 | 978.00 | 5,636 |
| 2024-11-26 | 996.00 | 996.00 | 888.00 | 948.00 | 948.00 | 27,066 |
| 2024-11-25 | 994.00 | 996.00 | 994.00 | 996.00 | 996.00 | 496 |
| 2024-11-22 | 998.00 | 998.00 | 988.00 | 994.00 | 994.00 | 278 |
| 2024-11-21 | 998.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 2,667 |
| 2024-11-20 | 996.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | 260 |
| 2024-11-19 | 996.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 3,103 |
| 2024-11-18 | 1,000.00 | 1,000.00 | 988.00 | 992.00 | 992.00 | 5,888 |
| 2024-11-15 | 996.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | 1,033 |
| 2024-11-14 | 1,000.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 4,563 |
| 2024-11-13 | 1,000.00 | 1,010.00 | 988.00 | 1,010.00 | 1,010.00 | 2,785 |
| 2024-11-12 | 1,000.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | 4,317 |
| 2024-11-11 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,490 |
| 2024-11-08 | 1,010.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 6,765 |
| 2024-11-07 | 1,030.00 | 1,045.00 | 1,005.00 | 1,030.00 | 1,030.00 | 10,297 |
| 2024-11-06 | 1,035.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,737 |
| 2024-11-05 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,045 |
| 2024-11-04 | 1,045.00 | 1,045.00 | 994.00 | 1,030.00 | 1,030.00 | 3,306 |
| 2024-10-31 | 1,015.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 11,787 |
| 2024-10-30 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,631 |
| 2024-10-29 | 1,025.00 | 1,045.00 | 1,005.00 | 1,040.00 | 1,040.00 | 19,879 |
| 2024-10-28 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 3,967 |
| 2024-10-25 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 10,687 |
| 2024-10-24 | 998.00 | 1,020.00 | 996.00 | 1,015.00 | 1,015.00 | 5,327 |
| 2024-10-22 | 994.00 | 994.00 | 980.00 | 982.00 | 982.00 | 2,800 |
| 2024-10-21 | 996.00 | 998.00 | 996.00 | 998.00 | 998.00 | 1,900 |
| 2024-10-18 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,682 |
| 2024-10-17 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 4,945 |
| 2024-10-16 | 1,015.00 | 1,020.00 | 998.00 | 1,005.00 | 1,005.00 | 4,353 |
| 2024-10-15 | 1,020.00 | 1,020.00 | 994.00 | 1,000.00 | 1,000.00 | 6,095 |
| 2024-10-14 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 9,194 |
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.