Budapest - Delayed Quote HUF

NUTEX Investments Public Limited Company (NUTEX.BD)

Compare
19.30 -0.05 (-0.26%)
At close: 4:59 PM GMT+2
Currency in HUF
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 19.20 19.50 18.60 19.30 19.30 315,127
Oct 21, 2024 18.90 19.35 18.50 19.35 19.35 206,600
Oct 18, 2024 18.65 19.30 18.35 19.25 19.25 176,000
Oct 17, 2024 19.35 19.35 18.60 19.00 19.00 16,346
Oct 16, 2024 18.95 19.50 18.95 19.50 19.50 50,000
Oct 15, 2024 19.35 19.50 18.60 18.75 18.75 84,289
Oct 14, 2024 19.00 19.90 17.90 19.30 19.30 816,607
Oct 11, 2024 19.30 19.30 18.20 18.90 18.90 18,175
Oct 10, 2024 19.25 19.50 18.85 19.40 19.40 200,500
Oct 9, 2024 19.70 20.30 19.20 19.70 19.70 1,068,885
Oct 8, 2024 18.40 19.85 17.80 19.80 19.80 1,217,842
Oct 7, 2024 18.40 18.50 17.80 18.35 18.35 24,957
Oct 4, 2024 17.90 18.40 17.45 18.40 18.40 216,198
Oct 3, 2024 18.10 18.20 17.50 17.90 17.90 122,868
Oct 2, 2024 18.05 18.50 17.15 18.00 18.00 522,157
Oct 1, 2024 18.50 18.65 18.05 18.65 18.65 345,350
Sep 30, 2024 18.95 19.10 18.60 18.90 18.90 379,267
Sep 27, 2024 19.00 19.10 18.55 18.95 18.95 72,800
Sep 26, 2024 19.10 19.25 18.60 19.10 19.10 323,620
Sep 25, 2024 18.75 19.25 18.45 19.10 19.10 240,407
Sep 24, 2024 18.90 19.40 18.45 18.75 18.75 171,324
Sep 23, 2024 19.50 19.70 19.00 19.60 19.60 77,342
Sep 20, 2024 18.95 19.70 18.55 19.70 19.70 169,000
Sep 19, 2024 18.55 19.40 18.30 19.00 19.00 61,700
Sep 18, 2024 18.85 18.95 18.30 18.95 18.95 100,860
Sep 17, 2024 19.45 19.90 18.85 19.35 19.35 70,048
Sep 16, 2024 19.50 20.00 18.85 19.45 19.45 72,077
Sep 13, 2024 20.00 20.00 18.75 19.40 19.40 80,880
Sep 12, 2024 18.90 20.50 18.50 19.50 19.50 1,661,231
Sep 11, 2024 17.50 19.30 17.50 18.90 18.90 1,105,712
Sep 10, 2024 17.70 18.00 17.00 17.65 17.65 326,370
Sep 9, 2024 17.35 17.80 17.20 17.60 17.60 85,609
Sep 6, 2024 18.00 18.00 16.85 17.90 17.90 562,320
Sep 5, 2024 18.20 18.20 18.00 18.00 18.00 15,650
Sep 4, 2024 18.00 18.55 17.40 17.65 17.65 850,560
Sep 3, 2024 18.25 18.50 18.00 18.15 18.15 467,193
Sep 2, 2024 19.55 19.55 18.00 18.75 18.75 1,228,399
Aug 30, 2024 19.80 20.00 18.40 19.00 19.00 880,236
Aug 29, 2024 20.00 21.00 19.80 19.90 19.90 1,469,582
Aug 28, 2024 19.45 19.75 18.60 19.70 19.70 1,018,399
Aug 27, 2024 20.10 20.70 19.20 19.50 19.50 1,322,934
Aug 26, 2024 22.00 22.20 19.80 20.40 20.40 2,900,746
Aug 23, 2024 20.70 22.40 19.90 21.80 21.80 5,708,506
Aug 22, 2024 21.40 21.50 20.00 20.90 20.90 2,245,780
Aug 21, 2024 20.20 22.00 20.00 21.20 21.20 4,398,767
Aug 16, 2024 19.10 20.50 19.00 19.90 19.90 3,696,930
Aug 15, 2024 18.00 19.50 17.20 19.00 19.00 2,392,871
Aug 14, 2024 17.90 18.50 17.40 17.85 17.85 913,654
Aug 13, 2024 17.50 18.40 17.05 17.70 17.70 958,247
Aug 12, 2024 18.60 19.75 17.50 17.50 17.50 2,807,246
Aug 9, 2024 16.85 21.00 16.00 18.50 18.50 8,804,126
Aug 8, 2024 13.80 17.00 13.50 16.80 16.80 1,958,872
Aug 7, 2024 13.80 14.00 13.75 14.00 14.00 108,070
Aug 6, 2024 13.85 14.00 13.50 13.85 13.85 223,671
Aug 5, 2024 14.00 14.00 13.40 13.85 13.85 1,091,205
Aug 2, 2024 14.15 14.30 13.90 14.05 14.05 477,465
Aug 1, 2024 14.30 14.30 14.15 14.20 14.20 159,960
Jul 31, 2024 14.15 14.45 14.15 14.45 14.45 40,000
Jul 30, 2024 14.50 14.50 14.05 14.40 14.40 105,055
Jul 29, 2024 14.10 14.40 14.05 14.10 14.10 100,732
Jul 26, 2024 14.50 14.55 14.15 14.20 14.20 131,264
Jul 25, 2024 14.45 14.45 14.15 14.20 14.20 20,050
Jul 24, 2024 14.45 14.45 14.10 14.20 14.20 73,686
Jul 23, 2024 14.70 14.75 14.30 14.45 14.45 24,000
Jul 22, 2024 14.80 14.90 14.20 14.70 14.70 247,356
Jul 19, 2024 14.70 14.85 14.25 14.85 14.85 93,048
Jul 18, 2024 14.50 14.80 14.40 14.75 14.75 64,800
Jul 17, 2024 14.75 15.25 14.60 14.60 14.60 408,104
Jul 16, 2024 14.60 14.60 14.15 14.50 14.50 168,785
Jul 15, 2024 14.95 14.95 14.20 14.40 14.40 325,225
Jul 12, 2024 14.60 14.95 14.30 14.95 14.95 213,301
Jul 11, 2024 15.45 15.45 14.55 15.00 15.00 96,706
Jul 10, 2024 15.15 15.60 15.15 15.15 15.15 141,978
Jul 9, 2024 14.85 15.50 14.85 15.45 15.45 524,175
Jul 8, 2024 14.55 14.95 14.50 14.80 14.80 280,990
Jul 5, 2024 14.50 14.60 14.40 14.55 14.55 54,505
Jul 4, 2024 14.50 14.50 14.30 14.50 14.50 16,082
Jul 3, 2024 14.55 14.55 14.25 14.25 14.25 20,100
Jul 2, 2024 14.50 14.60 14.25 14.60 14.60 166,100
Jul 1, 2024 14.55 14.60 14.25 14.50 14.50 146,898
Jun 28, 2024 14.45 14.60 14.30 14.30 14.30 184,399
Jun 27, 2024 14.35 14.50 14.20 14.40 14.40 112,700
Jun 26, 2024 14.15 14.50 14.00 14.40 14.40 470,991
Jun 25, 2024 13.80 14.55 13.80 14.50 14.50 1,006,866
Jun 24, 2024 13.85 14.00 13.70 13.80 13.80 166,177
Jun 21, 2024 13.95 14.15 13.75 14.15 14.15 100,393
Jun 20, 2024 14.15 14.20 13.70 13.75 13.75 322,554
Jun 19, 2024 14.00 14.15 13.75 14.10 14.10 352,253
Jun 18, 2024 14.20 14.20 13.85 14.00 14.00 150,859
Jun 17, 2024 14.20 14.20 13.90 14.20 14.20 145,670
Jun 14, 2024 14.30 14.30 13.90 14.15 14.15 354,102
Jun 13, 2024 14.50 14.55 13.95 14.30 14.30 587,766
Jun 12, 2024 14.35 14.50 14.00 14.50 14.50 244,520
Jun 11, 2024 14.50 14.50 14.10 14.35 14.35 40,542
Jun 10, 2024 14.30 14.60 13.90 14.60 14.60 744,455
Jun 7, 2024 14.75 14.75 14.20 14.55 14.55 60,800
Jun 6, 2024 14.70 14.70 14.20 14.60 14.60 37,699
Jun 5, 2024 14.80 14.80 14.25 14.80 14.80 10,651
Jun 4, 2024 14.60 15.40 14.10 14.65 14.65 2,962,896
Jun 3, 2024 14.00 14.70 13.80 14.65 14.65 790,453
May 31, 2024 14.40 14.40 13.90 14.35 14.35 616,229
May 30, 2024 14.90 15.10 13.85 14.50 14.50 1,130,318
May 29, 2024 16.45 16.45 14.70 15.25 15.25 1,604,808
May 28, 2024 17.45 17.50 16.50 16.80 16.80 1,103,141
May 27, 2024 15.70 17.85 15.70 17.00 17.00 4,718,506
May 24, 2024 14.30 16.30 14.30 15.35 15.35 3,943,705
May 23, 2024 14.35 14.35 13.80 14.25 14.25 227,440
May 22, 2024 13.90 14.40 13.90 14.30 14.30 345,039
May 21, 2024 13.60 14.40 13.60 14.10 14.10 312,104
May 17, 2024 14.00 14.10 14.00 14.10 14.10 12,640
May 16, 2024 13.65 14.15 13.00 14.15 14.15 395,476
May 15, 2024 13.60 13.95 13.55 13.95 13.95 125,220
May 14, 2024 13.85 14.10 13.75 14.00 14.00 25,100
May 13, 2024 14.10 14.20 13.60 14.20 14.20 199,805
May 10, 2024 14.10 14.15 14.00 14.00 14.00 45,781
May 9, 2024 14.20 14.20 13.85 13.90 13.90 141,100
May 8, 2024 14.05 14.20 13.80 13.90 13.90 60,392
May 7, 2024 13.85 14.35 13.85 13.90 13.90 61,066
May 6, 2024 14.20 14.35 14.20 14.35 14.35 76,000
May 3, 2024 13.55 14.35 13.55 14.35 14.35 60,020
May 2, 2024 13.95 14.00 13.60 13.75 13.75 122,595
Apr 30, 2024 13.80 14.15 13.80 14.15 14.15 40,123
Apr 29, 2024 14.00 14.25 13.80 14.20 14.20 175,564
Apr 26, 2024 14.40 14.50 13.90 14.35 14.35 268,336
Apr 25, 2024 14.10 14.25 13.95 14.25 14.25 91,075
Apr 24, 2024 14.00 14.20 14.00 14.00 14.00 54,500
Apr 23, 2024 14.25 14.25 13.90 13.90 13.90 60,500
Apr 22, 2024 14.00 14.30 14.00 14.30 14.30 45,521
Apr 19, 2024 14.10 14.30 14.00 14.30 14.30 66,030
Apr 18, 2024 14.25 14.35 14.10 14.35 14.35 32,440
Apr 17, 2024 14.10 14.40 13.90 14.25 14.25 83,131
Apr 16, 2024 14.30 14.40 14.00 14.40 14.40 200,540
Apr 15, 2024 14.60 14.60 14.25 14.55 14.55 15,704
Apr 12, 2024 14.20 14.60 14.20 14.55 14.55 119,922
Apr 11, 2024 14.50 14.50 14.25 14.40 14.40 28,930
Apr 10, 2024 14.65 14.65 14.65 14.65 14.65 240
Apr 9, 2024 14.20 14.55 14.20 14.55 14.55 2,100
Apr 8, 2024 14.80 14.80 14.10 14.70 14.70 143,430
Apr 5, 2024 14.70 14.70 14.40 14.60 14.60 35,720
Apr 4, 2024 14.45 14.70 14.45 14.70 14.70 57,080
Apr 3, 2024 14.70 14.70 14.20 14.30 14.30 413,052
Apr 2, 2024 14.60 14.70 14.15 14.40 14.40 275,503
Mar 28, 2024 14.70 14.80 14.45 14.70 14.70 56,000
Mar 27, 2024 14.80 14.80 14.45 14.45 14.45 135,880
Mar 26, 2024 14.50 14.90 14.50 14.90 14.90 261,892
Mar 25, 2024 14.50 14.95 14.50 14.95 14.95 69,200
Mar 22, 2024 14.80 14.95 14.70 14.95 14.95 147,578
Mar 21, 2024 14.80 15.00 14.80 14.85 14.85 43,850
Mar 20, 2024 14.85 14.95 14.80 14.95 14.95 51,095
Mar 19, 2024 14.90 15.00 14.85 15.00 15.00 47,220
Mar 18, 2024 15.20 15.20 14.85 15.00 15.00 127,513
Mar 14, 2024 15.10 15.10 14.95 15.10 15.10 2,823
Mar 13, 2024 14.95 15.15 14.95 15.15 15.15 33,000
Mar 12, 2024 15.00 15.20 14.95 15.00 15.00 100,949
Mar 11, 2024 14.95 15.15 14.80 15.15 15.15 45,392
Mar 8, 2024 14.80 15.00 14.75 15.00 15.00 80,945
Mar 7, 2024 15.20 15.25 14.80 15.20 15.20 21,650
Mar 6, 2024 15.00 15.20 14.80 14.85 14.85 50,360
Mar 5, 2024 15.15 15.30 14.85 15.25 15.25 128,082
Mar 4, 2024 14.70 15.70 14.20 15.50 15.50 753,758
Mar 1, 2024 14.80 15.00 14.80 15.00 15.00 35,427
Feb 29, 2024 15.00 15.00 14.70 15.00 15.00 29,310
Feb 28, 2024 15.05 15.05 14.75 15.00 15.00 33,571
Feb 27, 2024 14.80 14.90 14.70 14.90 14.90 94,760
Feb 26, 2024 15.10 15.10 14.70 14.95 14.95 198,115
Feb 23, 2024 15.20 15.25 14.75 15.10 15.10 563,141
Feb 22, 2024 14.85 15.20 14.85 15.20 15.20 74,183
Feb 21, 2024 14.90 15.25 14.90 15.25 15.25 39,920
Feb 20, 2024 15.20 15.20 14.80 15.15 15.15 100,649
Feb 19, 2024 15.25 15.25 14.70 15.25 15.25 98,481
Feb 16, 2024 15.30 15.30 15.00 15.25 15.25 13,289
Feb 15, 2024 15.20 15.20 15.00 15.15 15.15 18,383
Feb 14, 2024 14.95 15.30 14.80 15.00 15.00 138,832
Feb 13, 2024 15.65 15.65 14.85 15.20 15.20 599,888
Feb 12, 2024 15.10 15.90 15.00 15.65 15.65 457,932
Feb 9, 2024 15.25 15.50 15.00 15.25 15.25 312,258
Feb 8, 2024 15.65 15.65 15.20 15.50 15.50 73,847
Feb 7, 2024 15.70 15.70 15.35 15.35 15.35 63,519
Feb 6, 2024 15.25 15.85 15.25 15.50 15.50 167,713
Feb 5, 2024 15.75 16.00 15.20 15.60 15.60 573,566
Feb 2, 2024 15.20 15.85 14.80 15.50 15.50 817,265
Feb 1, 2024 15.20 15.20 14.50 15.15 15.15 159,850
Jan 31, 2024 14.85 15.15 14.80 15.15 15.15 96,679
Jan 30, 2024 14.85 15.35 14.80 15.25 15.25 115,536
Jan 29, 2024 15.55 15.55 14.80 15.20 15.20 394,095
Jan 26, 2024 15.20 15.60 15.00 15.55 15.55 192,810
Jan 25, 2024 15.00 16.05 14.80 14.80 14.80 1,693,722
Jan 24, 2024 15.00 15.35 14.90 14.90 14.90 210,000
Jan 23, 2024 15.50 16.20 14.50 15.20 15.20 2,368,238
Jan 22, 2024 14.00 15.90 14.00 15.50 15.50 2,199,492
Jan 19, 2024 13.90 14.00 13.75 14.00 14.00 82,119
Jan 18, 2024 14.00 14.00 13.80 13.80 13.80 120,060
Jan 17, 2024 14.00 14.00 13.75 13.90 13.90 65,546
Jan 16, 2024 14.00 14.15 13.90 14.00 14.00 67,595
Jan 15, 2024 14.15 14.15 13.80 14.10 14.10 158,081
Jan 12, 2024 14.25 14.25 13.80 14.20 14.20 55,640
Jan 11, 2024 14.00 14.20 14.00 14.20 14.20 33,913
Jan 10, 2024 14.35 14.35 14.00 14.30 14.30 207,379
Jan 9, 2024 14.15 14.40 14.10 14.40 14.40 173,998
Jan 8, 2024 14.15 14.40 14.15 14.40 14.40 3,218
Jan 5, 2024 14.15 14.40 14.15 14.40 14.40 171,839
Jan 4, 2024 14.65 14.65 14.00 14.50 14.50 120,142
Jan 3, 2024 14.20 14.65 14.05 14.65 14.65 67,580
Jan 2, 2024 14.50 14.50 14.10 14.50 14.50 16,549
Dec 29, 2023 14.50 14.75 13.50 14.20 14.20 1,129,868
Dec 28, 2023 14.20 14.60 14.10 14.50 14.50 212,848
Dec 27, 2023 14.40 14.65 14.20 14.55 14.55 154,359
Dec 22, 2023 14.50 14.90 14.00 14.55 14.55 350,240
Dec 21, 2023 14.85 15.00 14.15 14.80 14.80 172,003
Dec 20, 2023 15.00 15.15 14.30 14.55 14.55 183,299
Dec 19, 2023 14.35 15.20 14.35 15.00 15.00 690,364
Dec 18, 2023 14.40 14.45 14.00 14.40 14.40 134,179
Dec 15, 2023 14.40 14.40 13.85 14.30 14.30 481,286
Dec 14, 2023 14.30 14.80 14.00 14.40 14.40 658,129
Dec 13, 2023 14.45 14.95 14.30 14.65 14.65 406,533
Dec 12, 2023 14.60 14.65 14.40 14.65 14.65 80,600
Dec 11, 2023 14.90 14.90 14.35 14.55 14.55 290,175
Dec 8, 2023 15.00 15.20 14.70 14.95 14.95 715,294
Dec 7, 2023 15.60 15.60 15.25 15.60 15.60 153,631
Dec 6, 2023 15.65 15.75 15.35 15.35 15.35 206,880
Dec 5, 2023 15.65 15.85 15.40 15.65 15.65 366,432
Dec 4, 2023 14.50 15.70 14.50 15.40 15.40 711,269
Dec 1, 2023 14.50 14.70 14.30 14.50 14.50 42,405
Nov 30, 2023 14.70 14.95 14.15 14.45 14.45 138,162
Nov 29, 2023 14.50 15.50 14.50 14.90 14.90 894,231
Nov 28, 2023 14.80 14.90 14.00 14.50 14.50 285,320
Nov 27, 2023 14.90 14.90 14.00 14.50 14.50 362,242
Nov 24, 2023 14.70 15.00 14.00 14.90 14.90 934,121
Nov 23, 2023 15.05 16.00 14.60 15.25 15.25 1,065,134
Nov 22, 2023 14.95 16.40 14.80 15.40 15.40 1,092,302
Nov 21, 2023 14.95 15.10 14.35 14.85 14.85 351,971
Nov 20, 2023 15.90 15.95 14.80 15.25 15.25 1,034,677
Nov 17, 2023 16.55 17.55 15.95 16.00 16.00 2,472,304
Nov 16, 2023 16.00 16.75 14.80 16.65 16.65 2,100,690
Nov 15, 2023 14.75 16.70 14.60 16.00 16.00 2,731,245
Nov 14, 2023 14.40 14.70 14.00 14.70 14.70 962,017
Nov 13, 2023 14.15 14.40 13.90 14.35 14.35 120,600
Nov 10, 2023 14.45 14.60 14.05 14.45 14.45 112,846
Nov 9, 2023 13.50 14.80 13.35 14.60 14.60 773,006
Nov 8, 2023 13.50 14.85 13.50 14.45 14.45 1,195,771
Nov 7, 2023 13.20 13.55 13.20 13.55 13.55 414,149
Nov 6, 2023 12.95 13.30 12.85 13.20 13.20 321,947
Nov 3, 2023 12.95 13.00 12.75 13.00 13.00 30,240
Nov 2, 2023 12.80 13.00 12.80 13.00 13.00 16,078
Oct 31, 2023 12.65 13.05 12.65 13.00 13.00 89,913
Oct 30, 2023 12.60 13.05 12.60 13.00 13.00 133,971
Oct 27, 2023 12.75 12.90 12.40 12.65 12.65 222,310
Oct 26, 2023 12.75 13.00 12.40 12.95 12.95 220,850
Oct 25, 2023 12.80 12.80 12.30 12.70 12.70 585,279
Oct 24, 2023 12.85 12.85 12.40 12.40 12.40 295,840

Related Tickers