OTP Bank Nyrt. (0M69.IL)
IOB - IOB Delayed price. Currency in HUF
Add to watchlist
As of 05:49PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HUFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 24 Apr 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 23 Apr 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 22 Apr 2024 | 17,063.77 | 17,063.77 | 17,063.77 | 12,590.00 | 12,590.00 | 519 |
| 19 Apr 2024 | 16,953.48 | 16,953.48 | 16,953.48 | 12,590.00 | 12,590.00 | 3,453 |
| 18 Apr 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 17 Apr 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 16 Apr 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 15 Apr 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 12 Apr 2024 | 17,684.83 | 17,684.83 | 17,684.83 | 12,590.00 | 12,590.00 | 26,734 |
| 11 Apr 2024 | 17,459.24 | 17,459.24 | 17,459.24 | 12,590.00 | 12,590.00 | 26,682 |
| 10 Apr 2024 | 17,439.77 | 17,439.77 | 17,425.87 | 12,590.00 | 12,590.00 | 22,815 |
| 09 Apr 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 08 Apr 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 05 Apr 2024 | 17,007.29 | 17,007.29 | 17,007.29 | 12,590.00 | 12,590.00 | 4 |
| 04 Apr 2024 | 17,166.36 | 17,186.56 | 17,166.36 | 12,590.00 | 12,590.00 | 107 |
| 03 Apr 2024 | 17,132.80 | 17,132.80 | 17,113.78 | 12,590.00 | 12,590.00 | 2,932 |
| 02 Apr 2024 | 16,933.09 | 16,933.09 | 16,933.09 | 12,590.00 | 12,590.00 | 245 |
| 28 Mar 2024 | 16,793.90 | 16,793.90 | 16,740.04 | 12,590.00 | 12,590.00 | 12,303 |
| 27 Mar 2024 | 16,624.51 | 16,624.51 | 16,624.51 | 12,590.00 | 12,590.00 | 33 |
| 26 Mar 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 25 Mar 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 22 Mar 2024 | 17,009.22 | 17,009.22 | 17,009.22 | 12,590.00 | 12,590.00 | 2,541 |
| 21 Mar 2024 | 17,150.14 | 17,215.27 | 17,150.14 | 12,590.00 | 12,590.00 | 3,505 |
| 20 Mar 2024 | 17,236.77 | 17,236.77 | 17,196.05 | 12,590.00 | 12,590.00 | 13,290 |
| 19 Mar 2024 | 17,020.51 | 17,193.67 | 17,020.51 | 12,590.00 | 12,590.00 | 11,039 |
| 18 Mar 2024 | 16,846.69 | 16,846.69 | 16,846.69 | 12,590.00 | 12,590.00 | 713 |
| 15 Mar 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 14 Mar 2024 | 16,933.38 | 16,933.38 | 16,795.07 | 12,590.00 | 12,590.00 | 3,714 |
| 13 Mar 2024 | 17,000.93 | 17,000.93 | 17,000.93 | 12,590.00 | 12,590.00 | 570 |
| 12 Mar 2024 | 16,954.51 | 16,954.51 | 16,954.51 | 12,590.00 | 12,590.00 | 570 |
| 11 Mar 2024 | 16,879.84 | 17,073.71 | 16,879.84 | 12,590.00 | 12,590.00 | 1,420 |
| 08 Mar 2024 | 17,210.48 | 17,210.48 | 17,210.48 | 12,590.00 | 12,590.00 | 570 |
| 07 Mar 2024 | 17,193.87 | 17,226.55 | 17,178.82 | 12,590.00 | 12,590.00 | 7,080 |
| 06 Mar 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 05 Mar 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 04 Mar 2024 | 17,440.46 | 17,440.46 | 17,440.46 | 12,590.00 | 12,590.00 | 1 |
| 01 Mar 2024 | 17,445.00 | 17,455.00 | 17,428.18 | 12,590.00 | 12,590.00 | 1,427 |
| 29 Feb 2024 | 17,425.45 | 17,425.45 | 17,425.45 | 12,590.00 | 12,590.00 | 57,624 |
| 28 Feb 2024 | 17,136.14 | 17,136.14 | 17,136.14 | 12,590.00 | 12,590.00 | 1,336 |
| 27 Feb 2024 | 17,085.00 | 17,119.24 | 17,085.00 | 12,590.00 | 12,590.00 | 1,537 |
| 26 Feb 2024 | 17,420.00 | 17,420.00 | 17,326.78 | 12,590.00 | 12,590.00 | 11,212 |
| 23 Feb 2024 | 17,446.75 | 17,446.75 | 17,446.75 | 12,590.00 | 12,590.00 | 742 |
| 22 Feb 2024 | 17,520.00 | 17,520.00 | 17,482.91 | 12,590.00 | 12,590.00 | 4,248 |
| 21 Feb 2024 | 17,388.45 | 17,433.59 | 17,388.45 | 12,590.00 | 12,590.00 | 914 |
| 20 Feb 2024 | 17,276.07 | 17,326.64 | 17,276.07 | 12,590.00 | 12,590.00 | 895 |
| 19 Feb 2024 | 17,217.53 | 17,217.53 | 17,217.53 | 12,590.00 | 12,590.00 | 742 |
| 16 Feb 2024 | 17,255.66 | 17,291.91 | 17,237.19 | 12,590.00 | 12,590.00 | 13,855 |
| 15 Feb 2024 | 17,272.50 | 17,272.50 | 17,239.42 | 12,590.00 | 12,590.00 | 11,742 |
| 14 Feb 2024 | 16,962.14 | 16,962.14 | 16,962.14 | 12,590.00 | 12,590.00 | 742 |
| 13 Feb 2024 | 16,815.48 | 16,930.00 | 16,815.48 | 12,590.00 | 12,590.00 | 17,692 |
| 12 Feb 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 09 Feb 2024 | 16,837.49 | 16,837.49 | 16,837.49 | 12,590.00 | 12,590.00 | 4,858 |
| 08 Feb 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 07 Feb 2024 | 16,652.01 | 16,652.01 | 16,568.98 | 12,590.00 | 12,590.00 | 19,579 |
| 06 Feb 2024 | 16,893.82 | 16,893.82 | 16,893.82 | 12,590.00 | 12,590.00 | 61 |
| 05 Feb 2024 | 16,995.00 | 16,995.00 | 16,937.50 | 12,590.00 | 12,590.00 | 192,586 |
| 02 Feb 2024 | 16,965.00 | 16,965.00 | 16,965.00 | 12,590.00 | 12,590.00 | 48,788 |
| 01 Feb 2024 | 16,910.00 | 16,985.00 | 16,910.00 | 12,590.00 | 12,590.00 | 83,724 |
| 31 Jan 2024 | 16,442.50 | 16,520.00 | 16,442.50 | 12,590.00 | 12,590.00 | 54,616 |
| 30 Jan 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 29 Jan 2024 | 16,596.47 | 16,655.48 | 16,591.49 | 12,590.00 | 12,590.00 | 10,991 |
| 26 Jan 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 25 Jan 2024 | 17,022.97 | 17,022.97 | 17,022.97 | 12,590.00 | 12,590.00 | 2,060 |
| 24 Jan 2024 | 16,720.00 | 16,720.00 | 16,720.00 | 12,590.00 | 12,590.00 | 6,324 |
| 23 Jan 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 22 Jan 2024 | 17,248.29 | 17,292.87 | 17,248.29 | 12,590.00 | 12,590.00 | 1,534 |
| 19 Jan 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 18 Jan 2024 | 17,015.00 | 17,085.24 | 16,937.30 | 12,590.00 | 12,590.00 | 420,503 |
| 17 Jan 2024 | 16,735.04 | 16,735.04 | 16,735.04 | 12,590.00 | 12,590.00 | 5,000 |
| 16 Jan 2024 | 16,829.59 | 16,857.57 | 16,829.59 | 12,590.00 | 12,590.00 | 37,736 |
| 15 Jan 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 12 Jan 2024 | 16,903.32 | 16,903.32 | 16,903.32 | 12,590.00 | 12,590.00 | 8,507 |
| 11 Jan 2024 | 16,725.00 | 16,725.00 | 16,725.00 | 12,590.00 | 12,590.00 | 19,137 |
| 10 Jan 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 09 Jan 2024 | 16,065.54 | 16,065.54 | 16,054.63 | 12,590.00 | 12,590.00 | 11,755 |
| 08 Jan 2024 | 15,950.00 | 15,950.00 | 15,911.66 | 12,590.00 | 12,590.00 | 4,711 |
| 05 Jan 2024 | 15,880.00 | 15,880.00 | 15,880.00 | 12,590.00 | 12,590.00 | 1,369 |
| 04 Jan 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 03 Jan 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 02 Jan 2024 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 29 Dec 2023 | 15,803.31 | 15,803.31 | 15,803.31 | 12,590.00 | 12,590.00 | 154 |
| 28 Dec 2023 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 27 Dec 2023 | 15,758.30 | 15,758.30 | 15,758.30 | 12,590.00 | 12,590.00 | 87 |
| 22 Dec 2023 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 21 Dec 2023 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 20 Dec 2023 | 16,030.00 | 16,030.00 | 16,030.00 | 12,590.00 | 12,590.00 | 856 |
| 19 Dec 2023 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 18 Dec 2023 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 15 Dec 2023 | 15,846.82 | 15,896.15 | 15,580.00 | 12,590.00 | 12,590.00 | 76,178 |
| 14 Dec 2023 | 15,690.00 | 15,690.00 | 15,690.00 | 12,590.00 | 12,590.00 | 7,002 |
| 13 Dec 2023 | 15,105.00 | 15,105.00 | 15,105.00 | 12,590.00 | 12,590.00 | 15,574 |
| 12 Dec 2023 | 15,025.00 | 15,025.00 | 14,998.15 | 12,590.00 | 12,590.00 | 166,011 |
| 11 Dec 2023 | 14,778.27 | 14,778.27 | 14,778.27 | 12,590.00 | 12,590.00 | 7,170 |
| 08 Dec 2023 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | - |
| 07 Dec 2023 | 14,540.00 | 14,540.00 | 14,482.71 | 12,590.00 | 12,590.00 | 33,685 |
| 06 Dec 2023 | 14,555.83 | 14,578.87 | 14,555.83 | 12,590.00 | 12,590.00 | 14,237 |
| 05 Dec 2023 | 14,622.57 | 14,622.57 | 14,622.57 | 12,590.00 | 12,590.00 | 3,582 |
| 04 Dec 2023 | 14,655.55 | 14,655.55 | 14,655.55 | 12,590.00 | 12,590.00 | 3,461 |
| 01 Dec 2023 | 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...
© 2024 Yahoo. All rights reserved.