Takarék Jelzálogbank Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 405.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1,695 |
| 2026-10-15 | 404.00 | 415.00 | 375.00 | 408.00 | 408.00 | 15,923 |
| 2026-10-14 | 426.00 | 430.00 | 405.00 | 405.00 | 405.00 | 7,874 |
| 2026-10-13 | 434.00 | 434.00 | 421.00 | 421.00 | 421.00 | 229 |
| 2026-10-12 | 430.00 | 433.00 | 430.00 | 433.00 | 433.00 | 1,620 |
| 2026-10-09 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | 544 |
| 2026-10-08 | 435.00 | 435.00 | 421.00 | 421.00 | 421.00 | 356 |
| 2026-10-07 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 200 |
| 2026-10-06 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 327 |
| 2026-10-05 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 63 |
| 2026-10-02 | 415.00 | 430.00 | 415.00 | 425.00 | 425.00 | 2,355 |
| 2026-10-01 | 430.00 | 430.00 | 415.00 | 430.00 | 430.00 | 3,685 |
| 2026-09-30 | 434.00 | 440.00 | 424.00 | 424.00 | 424.00 | 9,879 |
| 2026-09-29 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 225 |
| 2026-09-28 | 440.00 | 449.00 | 440.00 | 448.00 | 448.00 | 478 |
| 2026-09-25 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 111 |
| 2026-09-24 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 225 |
| 2026-09-23 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 933 |
| 2026-09-22 | 440.00 | 454.00 | 440.00 | 450.00 | 450.00 | 412 |
| 2026-09-21 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | 1,978 |
| 2026-09-18 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 792 |
| 2026-09-17 | 444.00 | 450.00 | 444.00 | 450.00 | 450.00 | 1,464 |
| 2026-09-15 | 450.00 | 460.00 | 445.00 | 460.00 | 460.00 | 1,382 |
| 2026-09-14 | 448.00 | 448.00 | 441.00 | 441.00 | 441.00 | 3,470 |
| 2026-09-11 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 500 |
| 2026-09-10 | 455.00 | 460.00 | 447.00 | 460.00 | 460.00 | 5,280 |
| 2026-09-09 | 455.00 | 466.00 | 455.00 | 466.00 | 466.00 | 70 |
| 2026-09-08 | 456.00 | 465.00 | 456.00 | 464.00 | 464.00 | 1,400 |
| 2026-09-07 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 150 |
| 2026-09-04 | 460.00 | 465.00 | 454.00 | 465.00 | 465.00 | 5,784 |
| 2026-09-03 | 464.00 | 466.00 | 460.00 | 466.00 | 466.00 | 4,131 |
| 2026-09-02 | 460.00 | 460.00 | 453.00 | 460.00 | 460.00 | 3,918 |
| 2026-09-01 | 452.00 | 462.00 | 452.00 | 460.00 | 460.00 | 308 |
| 2026-08-31 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | 2,830 |
| 2026-08-28 | 464.00 | 471.00 | 460.00 | 471.00 | 471.00 | 3,672 |
| 2026-08-27 | 462.00 | 473.00 | 462.00 | 473.00 | 473.00 | 123 |
| 2026-08-26 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 251 |
| 2026-08-25 | 471.00 | 471.00 | 462.00 | 465.00 | 465.00 | 14,250 |
| 2026-08-24 | 460.00 | 460.00 | 453.00 | 460.00 | 460.00 | 806 |
| 2026-08-19 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 225 |
| 2026-08-18 | 465.00 | 486.00 | 465.00 | 486.00 | 486.00 | 2,132 |
| 2026-08-17 | 470.00 | 480.00 | 446.00 | 468.00 | 468.00 | 3,458 |
| 2026-08-14 | 481.00 | 488.00 | 470.00 | 488.00 | 488.00 | 1,210 |
| 2026-08-13 | 488.00 | 488.00 | 480.00 | 480.00 | 480.00 | 801 |
| 2026-08-12 | 486.00 | 490.00 | 480.00 | 480.00 | 480.00 | 1,583 |
| 2026-08-11 | 490.00 | 490.00 | 466.00 | 490.00 | 490.00 | 10,144 |
| 2026-08-10 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 2,032 |
| 2026-08-07 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 1,008 |
| 2026-08-06 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 64 |
| 2026-08-05 | 492.00 | 495.00 | 490.00 | 490.00 | 490.00 | 2,139 |
| 2026-08-04 | 490.00 | 494.00 | 490.00 | 490.00 | 490.00 | 660 |
| 2026-08-03 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | 90 |
| 2026-07-31 | 494.00 | 498.00 | 494.00 | 496.00 | 496.00 | 2,234 |
| 2026-07-30 | 486.00 | 496.00 | 486.00 | 496.00 | 496.00 | 562 |
| 2026-07-29 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | 30 |
| 2026-07-28 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 765 |
| 2026-07-27 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 601 |
| 2026-07-24 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1,180 |
| 2026-07-23 | 488.00 | 498.00 | 488.00 | 498.00 | 498.00 | 901 |
| 2026-07-22 | 498.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1,367 |
Page 1 of 20 · 1,146 trading daysOlder →
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.