OTP Bank Nyrt. (0M69.IL)
IOB - IOB Delayed price. Currency in HUF
Add to watchlist
At close: 04:06PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HUFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 7,908.00 | 7,908.00 | 7,908.00 | 12,590.00 | 12,590.00 | 2,042 |
| 29 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 28 Sept 2022 | 8,121.88 | 8,121.88 | 8,121.88 | 12,590.00 | 12,590.00 | 17,223 |
| 27 Sept 2022 | 8,348.47 | 8,348.47 | 8,348.47 | 12,590.00 | 12,590.00 | 35,285 |
| 26 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 23 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 22 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 21 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 20 Sept 2022 | 8,500.00 | 8,500.00 | 8,500.00 | 12,590.00 | 12,590.00 | 10,409 |
| 16 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 15 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 14 Sept 2022 | 8,600.00 | 8,600.00 | 8,600.00 | 12,590.00 | 12,590.00 | 1,682 |
| 13 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 12 Sept 2022 | 8,812.56 | 8,814.02 | 8,812.56 | 12,590.00 | 12,590.00 | 69,633 |
| 09 Sept 2022 | 8,684.59 | 8,684.59 | 8,684.59 | 12,590.00 | 12,590.00 | 27,636 |
| 08 Sept 2022 | 8,824.15 | 8,824.15 | 8,824.15 | 12,590.00 | 12,590.00 | 8,664 |
| 07 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 06 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 05 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 02 Sept 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 01 Sept 2022 | 8,481.00 | 8,481.00 | 8,438.00 | 12,590.00 | 12,590.00 | 1,160 |
| 31 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 30 Aug 2022 | 8,618.00 | 8,618.00 | 8,618.00 | 12,590.00 | 12,590.00 | 2,072 |
| 26 Aug 2022 | 9,212.66 | 9,221.31 | 9,198.67 | 12,590.00 | 12,590.00 | 23,646 |
| 25 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 24 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 23 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 22 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 19 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 18 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 17 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 16 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 15 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 12 Aug 2022 | 9,468.21 | 9,468.21 | 9,358.00 | 12,590.00 | 12,590.00 | 28,860 |
| 11 Aug 2022 | 9,536.75 | 9,536.75 | 9,536.75 | 12,590.00 | 12,590.00 | 70,153 |
| 10 Aug 2022 | 9,123.37 | 9,123.37 | 9,123.37 | 12,590.00 | 12,590.00 | 87,408 |
| 09 Aug 2022 | 9,071.08 | 9,071.08 | 9,071.08 | 12,590.00 | 12,590.00 | 2,236 |
| 08 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 05 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 04 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 03 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 02 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 01 Aug 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 29 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 28 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 27 Jul 2022 | 7,871.19 | 7,871.19 | 7,871.19 | 12,590.00 | 12,590.00 | 14,226 |
| 26 Jul 2022 | 8,055.00 | 8,055.00 | 7,915.00 | 12,590.00 | 12,590.00 | 660,000 |
| 25 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 22 Jul 2022 | 7,993.00 | 8,100.00 | 7,993.00 | 12,590.00 | 12,590.00 | 239,396 |
| 21 Jul 2022 | 8,022.00 | 8,044.99 | 8,022.00 | 12,590.00 | 12,590.00 | 466,631 |
| 20 Jul 2022 | 7,973.91 | 7,973.91 | 7,971.42 | 12,590.00 | 12,590.00 | 74,203 |
| 19 Jul 2022 | 7,901.00 | 7,925.55 | 7,900.00 | 12,590.00 | 12,590.00 | 137,747 |
| 18 Jul 2022 | 8,200.00 | 8,200.00 | 8,088.00 | 12,590.00 | 12,590.00 | 221,917 |
| 15 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 14 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 13 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 12 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 11 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 08 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 07 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 06 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 05 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 04 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 01 Jul 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 30 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 29 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 28 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 27 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 24 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 23 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 22 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 21 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 20 Jun 2022 | 8,584.00 | 8,584.00 | 8,584.00 | 12,590.00 | 12,590.00 | 5,889 |
| 17 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 16 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 15 Jun 2022 | 8,527.13 | 8,527.13 | 8,520.31 | 12,590.00 | 12,590.00 | 139,708 |
| 14 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 13 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 10 Jun 2022 | 8,830.36 | 8,830.36 | 8,762.00 | 12,590.00 | 12,590.00 | 141,097 |
| 09 Jun 2022 | 8,948.55 | 8,948.55 | 8,900.00 | 12,590.00 | 12,590.00 | 221,342 |
| 08 Jun 2022 | 9,000.73 | 9,000.73 | 9,000.73 | 12,590.00 | 12,590.00 | 72,815 |
| 07 Jun 2022 | 9,068.98 | 9,068.98 | 9,068.98 | 12,590.00 | 12,590.00 | 26,955 |
| 06 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 01 Jun 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 31 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 30 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 27 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 26 May 2022 | 9,323.71 | 9,323.71 | 9,323.71 | 12,590.00 | 12,590.00 | 88,473 |
| 25 May 2022 | 9,861.46 | 9,861.46 | 9,861.46 | 12,590.00 | 12,590.00 | 90,213 |
| 24 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 23 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 20 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 19 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 18 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 17 May 2022 | 10,800.00 | 10,800.00 | 10,647.35 | 12,590.00 | 12,590.00 | 111,000 |
| 16 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 13 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 12 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 11 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 10 May 2022 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
